DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
06/25/2007,0000,108.00000,108.00000,92.00000,95.10000,6405500
06/26/2007,0000,96.00000,99.80000,94.00000,97.10000,3964000
06/27/2007,0000,97.10000,97.70000,93.00000,93.40000,2140100
06/28/2007,0000,93.00000,96.60000,93.00000,93.50000,2067700
06/29/2007,0000,93.90000,94.30000,91.00000,91.00000,1842300
07/02/2007,0000,91.00000,94.80000,91.00000,94.70000,1762900
07/03/2007,0000,95.00000,95.00000,93.00000,93.00000,1388000
07/04/2007,0000,93.80000,94.40000,90.40000,90.90000,1508800
07/05/2007,0000,93.20000,93.20000,91.00000,92.90000,1485800
07/06/2007,0000,93.00000,93.30000,91.60000,92.50000,1139600
07/09/2007,0000,94.00000,95.50000,93.50000,94.80000,2367800
07/10/2007,0000,95.00000,100.50000,93.30000,99.90000,3884700
07/11/2007,0000,100.50000,106.00000,100.50000,104.00000,5423400
07/12/2007,0000,105.00000,105.00000,99.00000,100.00000,2542600
07/13/2007,0000,101.00000,105.00000,99.00000,100.50000,2163100
07/16/2007,0000,101.50000,103.00000,97.00000,97.00000,2206800
07/17/2007,0000,97.50000,100.50000,97.00000,98.60000,757800
07/18/2007,0000,99.00000,99.00000,96.00000,96.00000,1014300
07/19/2007,0000,97.00000,97.50000,95.10000,95.40000,1283400
07/20/2007,0000,96.00000,97.50000,95.80000,96.90000,955600
07/23/2007,0000,97.80000,102.00000,97.00000,101.00000,2481700
07/24/2007,0000,102.00000,102.50000,97.70000,98.00000,1488100
07/25/2007,0000,98.00000,100.00000,97.00000,99.70000,911900
07/26/2007,0000,101.00000,104.00000,97.50000,98.00000,2013600
07/27/2007,0000,96.00000,97.00000,95.00000,95.00000,1312100
07/30/2007,0000,95.00000,95.20000,91.00000,93.40000,1018900
07/31/2007,0000,94.90000,94.90000,91.80000,92.40000,1305200
08/01/2007,0000,92.00000,95.00000,91.10000,91.30000,1230500
08/02/2007,0000,92.00000,93.00000,85.00000,87.00000,1785900
08/03/2007,0000,88.10000,88.20000,81.00000,83.00000,2432200
08/06/2007,0000,84.10000,87.00000,84.10000,85.50000,1718100
08/07/2007,0000,88.50000,88.90000,86.10000,87.50000,2166600
08/08/2007,0000,76.00000,77.50000,75.70000,77.10000,1099000
08/09/2007,0000,77.50000,78.90000,76.50000,77.20000,914000
08/10/2007,0000,74.00000,76.70000,74.00000,76.50000,519000
08/14/2007,0000,80.40000,81.00000,78.40000,79.00000,537000
08/15/2007,0000,78.60000,81.00000,76.80000,76.80000,937000
08/16/2007,0000,74.60000,76.80000,72.60000,74.10000,1073000
08/17/2007,0000,77.50000,79.10000,73.50000,75.70000,1176000
08/20/2007,0000,80.90000,80.90000,77.70000,79.40000,774000
08/21/2007,0000,79.40000,79.70000,75.00000,76.00000,693000
08/22/2007,0000,76.00000,76.00000,73.20000,74.00000,488000
08/23/2007,0000,76.80000,78.60000,76.20000,78.30000,1275000
08/24/2007,0000,77.00000,78.70000,76.50000,78.40000,793000
08/27/2007,0000,80.50000,83.50000,80.10000,83.50000,2705000
08/28/2007,0000,86.00000,86.00000,83.00000,84.00000,2090000
08/29/2007,0000,82.00000,82.90000,81.00000,82.50000,1237000
08/30/2007,0000,84.20000,86.50000,83.90000,85.40000,2039000
08/31/2007,0000,86.00000,89.00000,86.00000,86.00000,1728000
09/03/2007,0000,86.50000,87.50000,84.10000,84.50000,1209000
09/04/2007,0000,84.50000,84.90000,82.20000,82.90000,804000
09/05/2007,0000,84.10000,86.10000,84.00000,84.20000,906000
09/06/2007,0000,84.00000,86.00000,84.00000,84.90000,617000
09/07/2007,0000,85.40000,87.30000,85.10000,86.00000,1262000
09/10/2007,0000,84.60000,89.40000,84.60000,89.30000,2108000
09/11/2007,0000,90.00000,95.30000,88.80000,94.00000,3782000
09/12/2007,0000,94.00000,96.50000,91.00000,91.30000,1816000
09/13/2007,0000,91.40000,92.50000,89.00000,89.10000,1228000
09/14/2007,0000,90.00000,92.00000,89.50000,90.10000,1165000
09/17/2007,0000,89.90000,90.80000,88.00000,88.50000,656000
09/19/2007,0000,90.00000,90.20000,83.00000,83.00000,1114000
09/20/2007,0000,84.00000,86.30000,83.30000,83.50000,911000
09/21/2007,0000,83.50000,85.90000,83.50000,85.90000,636000
09/26/2007,0000,86.90000,87.80000,85.40000,86.00000,644000
09/27/2007,0000,86.10000,88.20000,86.00000,87.30000,1064000
09/28/2007,0000,87.60000,87.90000,87.00000,87.30000,703000
10/01/2007,0000,87.90000,88.30000,86.50000,87.00000,664000
10/02/2007,0000,89.00000,89.30000,87.30000,87.40000,1664000
10/03/2007,0000,87.40000,87.90000,84.30000,85.30000,1248000
10/04/2007,0000,85.30000,86.00000,85.00000,85.00000,626000
10/05/2007,0000,85.00000,86.00000,83.50000,84.00000,576000
10/08/2007,0000,84.40000,84.90000,79.00000,82.00000,1272000
10/09/2007,0000,82.00000,83.00000,80.90000,82.20000,633000
10/11/2007,0000,83.80000,85.00000,83.00000,84.10000,652000
10/12/2007,0000,84.10000,84.10000,81.60000,81.70000,517000
10/15/2007,0000,81.70000,82.00000,79.40000,80.20000,644000
10/16/2007,0000,79.00000,81.90000,79.00000,80.90000,521000
10/17/2007,0000,82.00000,83.30000,81.10000,82.90000,1091000
10/18/2007,0000,83.50000,84.70000,82.80000,84.00000,912000
10/19/2007,0000,84.00000,84.10000,82.30000,83.00000,574000
10/22/2007,0000,80.20000,81.90000,80.00000,80.50000,590000
10/23/2007,0000,81.70000,86.10000,81.70000,86.10000,2634000
10/24/2007,0000,85.60000,86.00000,83.60000,83.70000,1866000
10/25/2007,0000,84.00000,89.00000,84.00000,88.30000,2197000
10/26/2007,0000,89.90000,92.00000,88.80000,89.30000,4620000
10/29/2007,0000,91.90000,95.00000,91.90000,93.10000,5245000
10/30/2007,0000,93.80000,94.10000,90.10000,91.70000,2814000
10/31/2007,0000,92.30000,96.00000,91.00000,93.20000,3066000
11/01/2007,0000,93.90000,94.00000,90.30000,91.10000,1681000
11/02/2007,0000,89.80000,91.90000,88.20000,89.80000,1535000
11/05/2007,0000,91.80000,94.00000,89.60000,93.90000,1873000
11/06/2007,0000,94.00000,95.90000,92.50000,94.10000,3637000
11/07/2007,0000,95.00000,95.50000,92.70000,92.70000,1973000
11/08/2007,0000,88.50000,90.60000,86.30000,86.60000,1992000
11/09/2007,0000,86.60000,89.50000,85.50000,89.50000,1237000
11/12/2007,0000,85.50000,87.70000,85.50000,85.80000,943000
11/13/2007,0000,86.90000,86.90000,82.50000,85.80000,945000
11/14/2007,0000,87.50000,90.50000,87.50000,88.50000,1231000
11/15/2007,0000,88.50000,88.50000,87.10000,87.50000,546000
11/16/2007,0000,86.90000,91.50000,86.00000,89.80000,1514000
11/19/2007,0000,90.40000,91.00000,88.50000,88.50000,995000
11/20/2007,0000,87.00000,89.50000,86.10000,89.50000,876000
11/21/2007,0000,89.50000,91.50000,87.50000,87.50000,996000
11/22/2007,0000,87.50000,88.90000,86.60000,87.20000,713000
11/23/2007,0000,88.50000,88.50000,84.90000,84.90000,681000
11/26/2007,0000,86.40000,86.90000,84.90000,86.20000,523000
11/27/2007,0000,84.50000,85.00000,80.30000,83.40000,1126000
11/28/2007,0000,83.80000,84.00000,79.00000,79.70000,937000
11/29/2007,0000,81.80000,84.00000,81.50000,83.00000,1070000
11/30/2007,0000,83.50000,85.00000,82.10000,84.50000,795000
12/03/2007,0000,84.50000,84.50000,83.20000,83.70000,698000
12/04/2007,0000,83.00000,87.50000,83.00000,87.40000,1115000
12/05/2007,0000,87.00000,87.50000,86.00000,87.00000,1011000
12/06/2007,0000,89.30000,90.00000,87.30000,87.60000,1761000
12/07/2007,0000,88.50000,88.50000,86.00000,86.00000,1077000
12/10/2007,0000,86.00000,86.90000,84.00000,84.50000,814000
12/11/2007,0000,84.60000,85.40000,84.00000,84.50000,489000
12/12/2007,0000,82.60000,84.20000,82.50000,83.50000,675000
12/13/2007,0000,83.40000,84.00000,78.50000,78.50000,1635000
12/14/2007,0000,78.50000,79.90000,73.10000,78.50000,1428000
12/17/2007,0000,76.50000,77.90000,73.10000,73.10000,779000
12/18/2007,0000,71.10000,76.00000,69.20000,73.50000,1330000
12/19/2007,0000,74.20000,76.90000,73.80000,76.90000,906000
12/20/2007,0000,76.50000,76.90000,72.00000,72.00000,804000
12/21/2007,0000,72.10000,73.80000,71.20000,73.50000,760000
12/24/2007,0000,74.80000,75.60000,73.80000,74.40000,767000
12/25/2007,0000,74.60000,74.80000,73.00000,74.00000,865000
12/26/2007,0000,73.50000,73.50000,72.20000,73.10000,751000
12/27/2007,0000,72.50000,76.80000,72.50000,76.00000,1572000
12/28/2007,0000,74.70000,76.70000,74.70000,76.50000,921000
12/31/2007,0000,78.70000,81.80000,78.70000,81.80000,1780000
01/02/2008,0000,81.60000,81.80000,79.00000,79.00000,1190000
01/03/2008,0000,77.00000,78.00000,75.80000,76.00000,1263000
01/04/2008,0000,75.00000,77.00000,75.00000,75.20000,622000
01/07/2008,0000,72.20000,72.70000,70.00000,70.00000,1612000
01/08/2008,0000,70.00000,71.00000,68.00000,68.10000,1025000
01/09/2008,0000,66.00000,69.50000,66.00000,69.30000,762000
01/10/2008,0000,71.00000,71.80000,69.50000,69.90000,959000
01/11/2008,0000,70.50000,71.00000,69.60000,69.60000,488000
01/14/2008,0000,70.50000,70.50000,66.50000,68.40000,1055000
01/15/2008,0000,69.00000,70.80000,68.60000,68.70000,784000
01/16/2008,0000,66.30000,67.60000,66.30000,66.30000,519000
01/17/2008,0000,66.00000,67.60000,63.00000,64.80000,974000
01/18/2008,0000,62.00000,64.80000,62.00000,64.80000,473000
01/21/2008,0000,64.50000,65.40000,64.00000,64.10000,327000
01/22/2008,0000,59.70000,61.50000,59.70000,59.70000,698000
01/23/2008,0000,58.00000,60.50000,55.60000,55.60000,1092000
01/24/2008,0000,56.20000,57.80000,52.30000,52.30000,913000
01/25/2008,0000,53.50000,55.90000,53.50000,55.90000,800000
01/28/2008,0000,55.80000,56.90000,55.50000,56.00000,726000
01/29/2008,0000,57.50000,58.50000,56.00000,57.50000,718000
01/30/2008,0000,58.00000,59.20000,57.00000,57.90000,746000
01/31/2008,0000,58.20000,58.20000,55.40000,55.60000,541000
02/01/2008,0000,56.10000,57.00000,55.50000,56.00000,429000
02/12/2008,0000,55.00000,55.00000,52.80000,52.90000,401000
02/13/2008,0000,50.00000,54.90000,50.00000,50.60000,471000
02/14/2008,0000,51.20000,53.90000,51.20000,53.90000,1351000
02/15/2008,0000,52.40000,54.50000,52.00000,53.50000,981000
02/18/2008,0000,54.00000,56.00000,54.00000,55.50000,894000
02/19/2008,0000,56.00000,56.40000,54.00000,55.50000,997000
02/20/2008,0000,55.50000,58.00000,55.50000,56.50000,1457000
02/21/2008,0000,57.00000,59.50000,57.00000,59.00000,1516000
02/22/2008,0000,58.30000,61.00000,57.50000,59.30000,990000
02/25/2008,0000,61.30000,61.50000,58.10000,58.40000,1549000
02/26/2008,0000,59.50000,59.50000,57.40000,58.40000,1134000
02/27/2008,0000,58.60000,62.40000,58.60000,61.70000,2766000
02/29/2008,0000,61.30000,65.00000,60.80000,63.80000,2535000
03/03/2008,0000,61.30000,63.00000,60.50000,61.90000,1429000
03/04/2008,0000,65.00000,65.80000,63.10000,63.50000,2186000
03/05/2008,0000,62.10000,62.50000,60.30000,61.00000,1835000
03/06/2008,0000,62.00000,62.20000,60.80000,62.20000,1537000
03/07/2008,0000,60.90000,62.50000,60.90000,62.00000,1070000
03/10/2008,0000,62.00000,62.50000,61.10000,61.60000,1013000
03/11/2008,0000,61.00000,62.60000,61.00000,61.60000,779000
03/12/2008,0000,63.50000,65.10000,62.90000,63.30000,2308000
03/13/2008,0000,63.30000,63.90000,62.00000,62.00000,871000
03/14/2008,0000,63.00000,63.10000,61.00000,61.30000,703000
03/18/2008,0000,58.80000,60.10000,58.60000,60.00000,335000
03/19/2008,0000,62.00000,62.00000,60.00000,60.10000,445000
03/20/2008,0000,58.80000,60.20000,58.80000,59.90000,425000
03/21/2008,0000,60.50000,61.30000,60.30000,60.80000,574000
03/25/2008,0000,61.00000,62.30000,60.90000,61.30000,978000
03/26/2008,0000,61.90000,62.40000,61.40000,61.60000,726000
03/27/2008,0000,61.60000,61.60000,60.10000,60.20000,529000
03/28/2008,0000,60.20000,62.00000,60.20000,61.10000,732000
03/31/2008,0000,61.20000,62.20000,61.10000,61.60000,624000
04/01/2008,0000,62.10000,62.40000,61.40000,61.60000,730000
04/02/2008,0000,62.40000,65.90000,62.10000,65.90000,4221000
04/03/2008,0000,67.20000,69.00000,67.00000,68.40000,4928000
04/07/2008,0000,68.80000,68.80000,66.80000,67.70000,2107000
04/08/2008,0000,68.00000,70.80000,67.80000,69.90000,6226000
04/09/2008,0000,69.60000,70.40000,68.60000,69.20000,2636000
04/10/2008,0000,69.20000,70.60000,68.60000,69.40000,2458000
04/11/2008,0000,69.90000,71.30000,69.00000,69.00000,2061000
04/14/2008,0000,68.00000,68.80000,67.00000,67.50000,1079000
04/15/2008,0000,67.50000,68.40000,67.10000,67.20000,1003000
04/16/2008,0000,67.50000,68.40000,67.40000,67.50000,691000
04/17/2008,0000,68.40000,71.00000,68.10000,70.00000,2932000
04/18/2008,0000,70.00000,70.20000,68.70000,69.60000,1130000
04/21/2008,0000,69.60000,70.80000,68.70000,70.80000,1841000
04/22/2008,0000,72.00000,74.00000,72.00000,73.60000,4956000
04/23/2008,0000,73.00000,74.60000,72.10000,73.00000,2329000
04/24/2008,0000,72.80000,74.00000,71.80000,72.20000,2311000
04/25/2008,0000,72.70000,72.80000,70.80000,70.80000,1436000
04/28/2008,0000,71.10000,71.40000,69.70000,69.90000,1389000
04/29/2008,0000,69.90000,73.10000,69.90000,71.50000,1942000
04/30/2008,0000,71.50000,72.80000,70.80000,70.80000,1132000
05/02/2008,0000,71.70000,71.90000,69.60000,70.00000,1133000
05/05/2008,0000,69.20000,70.00000,68.60000,68.60000,856000
05/06/2008,0000,68.10000,70.90000,67.60000,70.30000,1858000
05/07/2008,0000,70.30000,70.50000,69.00000,69.50000,1364000
05/08/2008,0000,68.10000,69.10000,68.10000,68.50000,891000
05/09/2008,0000,68.50000,68.80000,67.40000,67.50000,744000
05/12/2008,0000,67.50000,67.50000,65.30000,66.00000,634000
05/13/2008,0000,66.00000,68.50000,66.00000,68.50000,766000
05/14/2008,0000,68.50000,72.50000,68.50000,71.80000,3152000
05/15/2008,0000,73.60000,73.60000,71.40000,72.00000,2278000
05/16/2008,0000,72.70000,73.00000,71.60000,71.60000,1686000
05/19/2008,0000,71.80000,71.80000,70.40000,70.60000,733000
05/20/2008,0000,71.50000,71.80000,70.00000,70.00000,903000
05/21/2008,0000,69.90000,70.80000,69.70000,69.70000,566000
05/22/2008,0000,69.20000,71.60000,69.00000,70.20000,779000
05/23/2008,0000,70.20000,71.00000,68.00000,68.00000,774000
05/26/2008,0000,68.50000,68.50000,66.00000,66.10000,382000
05/27/2008,0000,66.60000,67.20000,66.10000,66.90000,337000
05/28/2008,0000,67.50000,67.80000,65.50000,65.50000,389000
05/29/2008,0000,66.00000,67.00000,65.10000,65.60000,714000
05/30/2008,0000,66.00000,66.50000,61.40000,63.00000,728000
06/02/2008,0000,63.00000,64.50000,62.90000,63.70000,246000
06/03/2008,0000,63.90000,64.90000,63.10000,63.90000,331000
06/04/2008,0000,64.00000,64.90000,63.90000,64.10000,235000
06/05/2008,0000,64.10000,67.00000,64.10000,66.30000,757000
06/06/2008,0000,67.00000,67.40000,65.60000,65.60000,376000
06/10/2008,0000,64.40000,65.00000,62.70000,62.70000,361000
06/11/2008,0000,62.70000,63.00000,59.00000,60.00000,747000
06/12/2008,0000,58.00000,58.80000,55.80000,55.80000,928000
06/13/2008,0000,55.80000,56.90000,52.00000,55.50000,783000
06/16/2008,0000,56.70000,56.80000,54.80000,55.00000,486000
06/17/2008,0000,55.00000,56.70000,54.00000,56.70000,306000
06/18/2008,0000,56.00000,59.00000,55.60000,57.90000,588000
06/19/2008,0000,56.50000,57.40000,55.60000,55.60000,301000
06/20/2008,0000,55.90000,56.40000,54.00000,54.00000,402000
06/23/2008,0000,52.00000,53.90000,52.00000,53.00000,339000
06/24/2008,0000,53.00000,53.60000,50.60000,50.60000,306000
06/25/2008,0000,50.60000,50.80000,48.00000,50.60000,823000
06/26/2008,0000,50.60000,51.80000,50.00000,50.70000,332000
06/27/2008,0000,47.20000,48.10000,47.20000,47.20000,649000
06/30/2008,0000,47.80000,47.80000,44.50000,45.10000,426000
07/01/2008,0000,45.40000,46.20000,42.80000,44.60000,692000
07/02/2008,0000,45.00000,46.60000,44.00000,46.00000,330000
07/03/2008,0000,46.00000,48.95000,44.85000,48.95000,427000
07/04/2008,0000,49.20000,50.70000,48.50000,48.50000,850000
07/07/2008,0000,47.50000,49.30000,47.00000,48.90000,293000
07/08/2008,0000,48.00000,49.20000,47.80000,47.95000,357000
07/09/2008,0000,49.00000,49.40000,48.20000,48.50000,393000
07/10/2008,0000,48.40000,48.50000,47.30000,47.60000,266000
07/11/2008,0000,48.50000,50.30000,47.80000,50.10000,421000
07/14/2008,0000,49.90000,50.00000,49.00000,49.30000,285000
07/15/2008,0000,48.50000,49.00000,46.00000,47.00000,347000
07/16/2008,0000,47.10000,47.85000,45.30000,45.50000,231000
07/17/2008,0000,47.00000,47.60000,46.30000,46.70000,248000
07/18/2008,0000,47.10000,48.50000,45.00000,45.60000,244000
07/21/2008,0000,46.00000,48.75000,46.00000,48.75000,592000
07/22/2008,0000,48.65000,49.15000,47.80000,49.00000,427000
07/23/2008,0000,50.00000,52.30000,50.00000,51.60000,621000
07/24/2008,0000,52.00000,55.00000,51.70000,55.00000,1600000
07/25/2008,0000,54.00000,56.50000,53.60000,56.50000,1705000
07/29/2008,0000,48.20000,49.25000,47.10000,48.75000,1848000
07/30/2008,0000,50.20000,50.90000,48.80000,48.85000,1031000
07/31/2008,0000,50.00000,50.40000,47.00000,48.85000,861000
08/01/2008,0000,49.80000,49.80000,47.50000,48.85000,615000
08/04/2008,0000,48.85000,49.30000,48.05000,48.25000,279000
08/05/2008,0000,48.25000,48.50000,47.00000,47.15000,363000
08/06/2008,0000,49.50000,50.40000,48.70000,50.40000,1457000
08/07/2008,0000,51.00000,53.90000,50.80000,53.90000,2588000
08/08/2008,0000,54.10000,57.20000,53.20000,56.00000,3706000
08/11/2008,0000,57.60000,57.60000,56.10000,56.20000,1117000
08/12/2008,0000,55.80000,56.70000,55.00000,55.80000,970000
08/13/2008,0000,56.00000,59.50000,55.30000,59.50000,2219000
08/14/2008,0000,58.80000,58.80000,56.00000,56.30000,1825000
08/15/2008,0000,56.50000,56.60000,54.30000,54.40000,1004000
08/18/2008,0000,52.50000,53.70000,51.70000,52.00000,1136000
08/19/2008,0000,50.30000,53.10000,50.30000,53.10000,952000
08/20/2008,0000,52.90000,54.50000,52.50000,54.50000,855000
08/21/2008,0000,55.60000,56.60000,55.10000,56.00000,1206000
08/22/2008,0000,56.00000,56.50000,54.10000,55.50000,1134000
08/25/2008,0000,56.00000,56.20000,54.90000,55.50000,593000
08/26/2008,0000,54.60000,55.90000,54.30000,55.80000,459000
08/27/2008,0000,55.80000,58.80000,55.80000,58.50000,1736000
08/28/2008,0000,58.50000,59.00000,57.30000,57.50000,785000
08/29/2008,0000,58.30000,58.40000,56.80000,57.00000,595000
09/01/2008,0000,56.30000,57.00000,54.50000,54.50000,544000
09/02/2008,0000,54.00000,55.30000,53.40000,54.50000,417000
09/03/2008,0000,54.90000,54.90000,52.30000,52.30000,303000
09/04/2008,0000,52.30000,54.00000,51.00000,52.00000,546000
09/05/2008,0000,50.50000,53.10000,50.50000,53.00000,316000
09/08/2008,0000,55.00000,55.90000,53.50000,54.50000,804000
09/09/2008,0000,54.30000,54.30000,50.70000,50.70000,475000
09/10/2008,0000,50.00000,52.00000,49.50000,50.00000,328000
09/11/2008,0000,50.00000,50.40000,46.50000,46.50000,662000
09/12/2008,0000,44.60000,46.50000,43.25000,46.00000,681000
09/15/2008,0000,45.80000,45.80000,42.90000,44.50000,365000
09/16/2008,0000,41.50000,42.50000,41.40000,41.40000,345000
09/17/2008,0000,42.70000,43.30000,38.55000,38.55000,1105000
09/18/2008,0000,35.90000,36.50000,35.90000,35.90000,395000
09/19/2008,0000,36.60000,38.40000,36.50000,38.40000,696000
09/22/2008,0000,39.90000,40.30000,38.50000,39.15000,760000
09/23/2008,0000,38.00000,39.90000,38.00000,39.75000,816000
09/24/2008,0000,39.60000,41.90000,38.80000,41.20000,1079000
09/25/2008,0000,40.60000,44.00000,40.30000,42.50000,1463000
09/26/2008,0000,43.50000,43.50000,39.55000,39.60000,659000
09/30/2008,0000,36.85000,36.85000,36.85000,36.85000,214000
10/01/2008,0000,37.10000,38.60000,36.85000,37.90000,487000
10/02/2008,0000,37.85000,39.20000,37.85000,38.20000,649000
10/03/2008,0000,37.30000,38.75000,36.50000,38.35000,322000
10/06/2008,0000,38.00000,38.60000,36.80000,37.60000,327000
10/07/2008,0000,36.80000,38.70000,36.60000,38.55000,439000
10/08/2008,0000,37.50000,38.00000,35.90000,35.95000,423000
10/09/2008,0000,36.50000,37.10000,33.60000,34.20000,587000
10/13/2008,0000,33.05000,33.05000,33.05000,33.05000,139000
10/14/2008,0000,35.35000,35.35000,34.50000,35.35000,901000
10/15/2008,0000,34.35000,35.70000,34.35000,35.55000,440000
10/16/2008,0000,34.35000,34.90000,34.35000,34.35000,367000
10/17/2008,0000,34.35000,34.85000,33.15000,34.00000,495000
10/20/2008,0000,34.00000,34.50000,32.85000,34.50000,528000
10/21/2008,0000,36.90000,36.90000,36.30000,36.90000,548000
10/22/2008,0000,37.30000,39.40000,37.20000,38.60000,1455000
10/23/2008,0000,37.50000,40.50000,37.30000,40.40000,2069000
10/24/2008,0000,40.30000,40.30000,39.00000,39.00000,1004000
10/27/2008,0000,37.30000,40.50000,37.30000,39.00000,1184000
10/28/2008,0000,39.50000,41.70000,37.00000,41.70000,2546000
10/29/2008,0000,44.40000,44.40000,39.50000,39.50000,2704000
10/30/2008,0000,39.65000,42.25000,39.60000,42.25000,2154000
10/31/2008,0000,42.25000,45.00000,41.00000,44.50000,3232000
11/03/2008,0000,44.50000,46.50000,43.00000,44.50000,2928000
11/04/2008,0000,44.00000,44.50000,42.75000,43.80000,1785000
11/05/2008,0000,44.70000,45.70000,43.00000,43.20000,2627000
11/06/2008,0000,40.55000,41.80000,40.20000,40.20000,1436000
11/07/2008,0000,38.50000,43.00000,38.50000,43.00000,1505000
11/10/2008,0000,42.75000,43.40000,41.90000,42.20000,1005000
11/11/2008,0000,41.20000,41.80000,39.60000,40.40000,901000
11/12/2008,0000,40.70000,41.50000,39.60000,40.70000,840000
11/13/2008,0000,39.10000,40.70000,37.90000,40.70000,1214000
11/14/2008,0000,41.00000,41.30000,38.50000,39.60000,913000
11/17/2008,0000,38.70000,39.00000,36.85000,36.85000,1109000
11/18/2008,0000,34.40000,35.25000,34.30000,34.30000,760000
11/19/2008,0000,33.75000,36.05000,32.40000,35.40000,1478000
11/20/2008,0000,32.95000,34.70000,32.95000,32.95000,826000
11/21/2008,0000,30.80000,34.70000,30.80000,34.50000,1109000
11/24/2008,0000,34.50000,34.50000,32.10000,32.10000,932000
11/25/2008,0000,33.00000,33.80000,32.60000,32.60000,1245000
11/26/2008,0000,32.10000,33.10000,32.10000,32.75000,750000
11/27/2008,0000,33.50000,35.00000,33.25000,34.85000,1294000
11/28/2008,0000,35.10000,36.40000,34.90000,35.80000,1810000
12/01/2008,0000,36.25000,38.00000,36.20000,37.10000,2141000
12/02/2008,0000,34.55000,35.80000,34.55000,34.55000,1780000
12/03/2008,0000,35.00000,35.70000,33.90000,34.00000,1286000
12/04/2008,0000,34.70000,35.25000,33.60000,34.00000,871000
12/05/2008,0000,34.20000,34.55000,32.20000,32.80000,691000
12/08/2008,0000,33.15000,35.05000,33.15000,35.05000,917000
12/09/2008,0000,35.30000,36.80000,35.30000,35.80000,1876000
12/10/2008,0000,36.10000,37.70000,35.80000,37.70000,1968000
12/11/2008,0000,37.40000,37.70000,36.30000,36.60000,1543000
12/12/2008,0000,35.60000,35.85000,34.05000,34.05000,1574000
12/15/2008,0000,34.75000,35.50000,34.70000,35.00000,1035000
12/16/2008,0000,35.00000,35.00000,34.00000,34.20000,549000
12/17/2008,0000,34.60000,35.40000,33.80000,33.90000,1027000
12/18/2008,0000,33.90000,34.20000,33.30000,33.90000,730000
12/19/2008,0000,33.40000,34.70000,33.30000,34.35000,910000
12/22/2008,0000,34.50000,35.00000,33.35000,33.50000,592000
12/23/2008,0000,33.05000,33.15000,31.20000,31.25000,1145000
12/24/2008,0000,30.60000,31.40000,30.00000,31.20000,671000
12/25/2008,0000,31.45000,31.45000,30.50000,31.20000,432000
12/26/2008,0000,31.20000,31.50000,30.50000,30.80000,521000
12/29/2008,0000,31.40000,31.40000,30.50000,30.50000,344000
12/30/2008,0000,30.00000,32.35000,30.00000,32.20000,1332000
12/31/2008,0000,32.70000,32.70000,31.50000,32.20000,1012000
01/05/2009,0000,33.00000,34.00000,33.00000,33.30000,1531000
01/06/2009,0000,32.70000,33.00000,32.15000,32.60000,1446000
01/07/2009,0000,33.00000,34.85000,33.00000,34.85000,3101000
01/08/2009,0000,34.20000,34.80000,32.50000,32.60000,1687000
01/09/2009,0000,32.90000,33.90000,32.30000,33.20000,1514000
01/12/2009,0000,33.60000,34.80000,33.55000,34.25000,1900000
01/13/2009,0000,34.10000,34.30000,33.60000,34.20000,712000
01/14/2009,0000,34.45000,35.30000,34.30000,34.50000,1633000
01/15/2009,0000,32.30000,33.20000,32.30000,32.75000,660000
01/16/2009,0000,33.00000,34.20000,33.00000,34.20000,830000
01/19/2009,0000,33.85000,34.15000,33.65000,33.85000,272000
01/20/2009,0000,32.50000,33.00000,32.50000,32.65000,352000
01/21/2009,0000,31.50000,32.70000,31.50000,32.70000,820000
02/02/2009,0000,32.90000,33.25000,32.50000,32.80000,296000
02/03/2009,0000,33.00000,34.60000,32.90000,34.20000,1525000
02/04/2009,0000,34.40000,35.30000,34.20000,34.85000,3008000
02/05/2009,0000,34.60000,35.50000,34.30000,34.30000,1658000
02/06/2009,0000,35.00000,36.00000,34.70000,34.80000,2687000
02/09/2009,0000,35.00000,35.20000,34.00000,34.10000,1131000
02/10/2009,0000,34.00000,34.50000,33.85000,34.45000,649000
02/11/2009,0000,33.80000,34.25000,33.70000,34.25000,919000
02/12/2009,0000,34.35000,35.10000,33.70000,33.70000,1166000
02/13/2009,0000,34.00000,35.55000,33.85000,35.35000,2725000
02/16/2009,0000,35.60000,37.00000,35.60000,36.50000,3652000
02/17/2009,0000,36.30000,36.30000,34.90000,34.90000,1615000
02/18/2009,0000,34.25000,34.90000,34.10000,34.60000,695000
02/19/2009,0000,34.65000,35.40000,34.25000,35.20000,809000
02/20/2009,0000,35.00000,35.00000,34.20000,34.40000,401000
02/23/2009,0000,34.20000,34.60000,33.80000,34.60000,715000
02/24/2009,0000,33.95000,34.30000,33.80000,33.90000,431000
02/25/2009,0000,34.40000,35.00000,34.30000,34.40000,750000
02/26/2009,0000,35.00000,35.45000,34.40000,35.10000,920000
02/27/2009,0000,35.50000,36.95000,35.30000,36.50000,3087000
03/02/2009,0000,36.10000,37.55000,36.10000,36.60000,2959000
03/03/2009,0000,36.00000,37.40000,35.50000,37.40000,1749000
03/04/2009,0000,37.40000,37.50000,36.80000,37.40000,2037000
03/05/2009,0000,37.65000,38.10000,36.75000,37.10000,1877000
03/06/2009,0000,36.60000,38.50000,36.50000,38.40000,3594000
03/09/2009,0000,38.90000,39.90000,38.70000,39.15000,3348000
03/10/2009,0000,39.20000,39.80000,38.60000,39.40000,1512000
03/11/2009,0000,40.20000,40.20000,38.80000,39.15000,2539000
03/12/2009,0000,39.15000,39.80000,38.80000,39.50000,1250000
03/13/2009,0000,39.80000,41.30000,39.80000,40.40000,4425000
03/16/2009,0000,40.60000,40.60000,39.50000,39.50000,1815000
03/17/2009,0000,39.30000,39.60000,38.10000,38.50000,2262000
03/18/2009,0000,38.50000,39.30000,38.50000,38.65000,1592000
03/19/2009,0000,39.00000,39.20000,37.50000,37.80000,1263000
03/20/2009,0000,37.80000,38.45000,37.50000,37.60000,1098000
03/23/2009,0000,38.00000,39.00000,37.75000,38.90000,796000
03/24/2009,0000,39.20000,39.50000,38.25000,38.80000,1025000
03/25/2009,0000,38.70000,39.90000,38.70000,39.45000,2236000
03/26/2009,0000,39.70000,40.50000,39.00000,39.35000,1951000
03/27/2009,0000,39.60000,40.00000,39.10000,39.10000,1198000
03/30/2009,0000,38.90000,38.90000,37.40000,37.50000,745000
03/31/2009,0000,37.40000,38.15000,37.40000,37.60000,543000
04/01/2009,0000,38.00000,38.90000,37.80000,38.90000,911000
04/02/2009,0000,39.30000,39.50000,38.40000,38.90000,1176000
04/03/2009,0000,39.30000,39.45000,38.70000,38.80000,998000
04/06/2009,0000,39.00000,39.90000,38.70000,39.00000,1738000
04/07/2009,0000,39.00000,39.30000,38.60000,39.30000,1478000
04/08/2009,0000,39.00000,39.20000,38.15000,38.20000,1014000
04/09/2009,0000,38.50000,40.70000,38.50000,40.30000,3462000
04/10/2009,0000,41.00000,41.20000,39.45000,40.55000,2408000
04/13/2009,0000,40.30000,40.80000,39.80000,40.20000,1470000
04/14/2009,0000,40.20000,41.80000,40.20000,41.40000,2430000
04/15/2009,0000,41.50000,42.00000,40.45000,41.20000,2758000
04/16/2009,0000,41.50000,42.20000,40.60000,40.60000,4296000
04/17/2009,0000,41.10000,41.35000,37.80000,37.80000,2693000
04/20/2009,0000,37.80000,38.20000,36.70000,37.80000,1352000
04/21/2009,0000,37.10000,39.10000,36.90000,38.95000,1206000
04/22/2009,0000,38.95000,41.30000,38.95000,41.00000,5727000
04/23/2009,0000,41.20000,43.70000,40.20000,43.00000,6506000
04/24/2009,0000,43.00000,45.50000,43.00000,45.00000,7580000
04/27/2009,0000,45.10000,45.20000,42.50000,43.00000,4207000
04/28/2009,0000,44.20000,44.85000,43.10000,43.50000,4672000
04/29/2009,0000,43.50000,44.00000,40.50000,40.50000,4452000
04/30/2009,0000,42.30000,43.30000,41.50000,43.00000,3956000
05/04/2009,0000,43.90000,44.40000,42.20000,43.05000,4103000
05/05/2009,0000,43.05000,43.20000,41.75000,42.50000,2076000
05/06/2009,0000,42.40000,44.35000,42.00000,43.70000,2702000
05/07/2009,0000,44.40000,44.65000,42.85000,43.70000,3075000
05/08/2009,0000,43.70000,45.00000,43.00000,44.90000,3244000
05/11/2009,0000,45.55000,46.20000,44.40000,44.40000,3244000
05/12/2009,0000,44.40000,44.40000,42.00000,42.00000,2430000
05/13/2009,0000,42.50000,43.20000,42.10000,43.00000,1220000
05/14/2009,0000,42.00000,43.70000,42.00000,42.50000,1407000
05/15/2009,0000,43.00000,43.50000,42.60000,42.85000,1460000
05/18/2009,0000,42.85000,43.40000,42.10000,42.30000,1649000
05/19/2009,0000,43.35000,43.35000,42.35000,42.55000,1940000
05/20/2009,0000,43.10000,43.35000,42.65000,43.00000,1357000
05/21/2009,0000,43.25000,44.50000,43.20000,43.80000,2020000
05/22/2009,0000,43.80000,43.95000,42.80000,43.40000,1330000
05/25/2009,0000,44.00000,45.30000,43.70000,43.80000,2139000
05/26/2009,0000,44.00000,44.40000,42.05000,42.30000,1735000
05/27/2009,0000,42.90000,43.80000,42.80000,43.50000,1382000
06/01/2009,0000,43.95000,44.15000,43.15000,43.60000,1045000
06/02/2009,0000,44.00000,44.40000,42.80000,43.20000,1551000
06/03/2009,0000,43.00000,44.30000,42.90000,43.75000,1372000
06/04/2009,0000,43.90000,44.20000,43.25000,43.45000,1092000
06/05/2009,0000,43.70000,44.35000,43.55000,43.70000,895000
06/08/2009,0000,50.00000,50.00000,47.80000,48.75000,11481000
06/09/2009,0000,48.75000,48.75000,45.35000,45.40000,4280000
06/10/2009,0000,45.60000,46.15000,43.75000,44.60000,1939000
06/11/2009,0000,44.60000,45.80000,44.05000,45.60000,1745000
06/12/2009,0000,45.40000,45.50000,44.15000,44.25000,1253000
06/15/2009,0000,43.20000,44.10000,42.00000,42.05000,1237000
06/16/2009,0000,42.10000,42.95000,41.30000,41.80000,1151000
06/17/2009,0000,42.50000,42.65000,42.00000,42.20000,1090000
06/18/2009,0000,42.20000,42.85000,41.30000,42.00000,755000
06/19/2009,0000,42.20000,42.60000,42.15000,42.50000,514000
06/22/2009,0000,42.70000,43.30000,42.20000,43.00000,857000
06/23/2009,0000,42.50000,43.95000,42.30000,43.30000,1080000
06/24/2009,0000,43.90000,44.35000,43.30000,43.80000,923000
06/25/2009,0000,44.00000,44.40000,43.80000,43.80000,653000
06/26/2009,0000,44.05000,44.85000,44.05000,44.40000,1033000
06/29/2009,0000,44.80000,44.90000,44.00000,44.10000,602000
06/30/2009,0000,44.40000,44.60000,44.20000,44.20000,534000
07/01/2009,0000,44.20000,46.20000,44.20000,46.10000,2525000
07/02/2009,0000,46.45000,47.55000,46.10000,47.20000,2596000
07/03/2009,0000,47.00000,47.00000,46.00000,46.95000,1186000
07/06/2009,0000,47.50000,48.45000,47.10000,48.00000,2540000
07/07/2009,0000,48.50000,50.00000,48.30000,49.90000,3576000
07/08/2009,0000,49.45000,49.90000,48.50000,49.90000,2541000
07/09/2009,0000,50.00000,50.90000,49.40000,50.40000,4245000
07/10/2009,0000,46.10000,46.10000,45.30000,45.40000,3502000
07/13/2009,0000,45.30000,45.90000,44.05000,44.10000,1574000
07/14/2009,0000,44.50000,45.70000,44.30000,45.60000,1531000
07/15/2009,0000,45.80000,46.30000,45.50000,45.50000,2121000
07/16/2009,0000,46.10000,46.70000,45.25000,45.50000,2922000
07/17/2009,0000,45.80000,46.45000,45.65000,46.15000,2112000
07/20/2009,0000,46.40000,48.70000,46.40000,47.80000,3101000
07/21/2009,0000,48.10000,48.60000,46.55000,47.80000,2527000
07/22/2009,0000,48.00000,49.50000,47.95000,48.70000,3386000
07/23/2009,0000,48.70000,49.30000,48.00000,48.10000,1534000
07/24/2009,0000,48.50000,49.00000,48.30000,48.35000,2109000
07/27/2009,0000,48.75000,49.20000,48.35000,48.60000,1387000
07/28/2009,0000,49.30000,50.70000,48.80000,50.50000,4414000
07/29/2009,0000,50.50000,51.50000,49.40000,49.60000,3726000
07/30/2009,0000,49.50000,49.50000,48.05000,48.55000,1502000
07/31/2009,0000,48.60000,49.20000,47.90000,48.00000,1143000
08/03/2009,0000,48.50000,49.50000,48.20000,49.00000,1995000
08/04/2009,0000,49.50000,49.50000,47.00000,47.30000,1426000
08/05/2009,0000,46.35000,46.95000,45.80000,46.00000,2013000
08/06/2009,0000,46.80000,46.80000,45.50000,46.10000,966000
08/10/2009,0000,46.00000,46.45000,45.60000,46.15000,428000
08/11/2009,0000,46.20000,46.60000,45.80000,46.60000,677000
08/12/2009,0000,46.50000,47.30000,45.90000,46.90000,781000
08/13/2009,0000,47.00000,47.40000,46.60000,47.40000,792000
08/14/2009,0000,47.55000,48.30000,47.00000,47.00000,918000
08/17/2009,0000,47.00000,47.40000,46.50000,46.70000,705000
08/18/2009,0000,46.00000,46.15000,45.10000,45.25000,1173000
08/19/2009,0000,45.30000,46.20000,45.30000,46.00000,557000
08/20/2009,0000,46.00000,46.10000,45.00000,45.10000,681000
08/21/2009,0000,45.90000,45.90000,44.60000,44.70000,640000
08/24/2009,0000,45.30000,45.70000,44.80000,45.20000,634000
08/25/2009,0000,45.00000,45.90000,44.70000,45.50000,618000
08/26/2009,0000,45.50000,45.50000,44.60000,44.65000,568000
08/27/2009,0000,44.65000,45.10000,43.55000,43.55000,876000
08/28/2009,0000,43.70000,44.45000,43.50000,43.50000,666000
08/31/2009,0000,43.60000,43.80000,42.70000,43.10000,616000
09/01/2009,0000,43.00000,44.65000,43.00000,44.50000,946000
09/02/2009,0000,44.30000,44.80000,43.90000,44.50000,732000
09/03/2009,0000,44.50000,46.35000,44.50000,45.40000,1599000
09/04/2009,0000,45.60000,46.40000,45.60000,45.60000,1508000
09/07/2009,0000,45.80000,46.45000,45.60000,45.70000,826000
09/08/2009,0000,46.00000,46.30000,44.80000,45.30000,749000
09/09/2009,0000,45.50000,45.70000,44.50000,44.55000,862000
09/10/2009,0000,45.00000,45.30000,43.60000,43.90000,658000
09/11/2009,0000,43.80000,44.60000,43.60000,44.40000,347000
09/14/2009,0000,44.60000,44.75000,44.05000,44.40000,280000
09/15/2009,0000,44.50000,46.00000,44.40000,45.80000,1211000
09/16/2009,0000,46.20000,47.00000,46.00000,46.50000,2886000
09/17/2009,0000,47.00000,47.45000,46.10000,46.50000,2325000
09/18/2009,0000,46.60000,49.75000,46.50000,49.75000,8138000
09/21/2009,0000,51.30000,53.20000,51.30000,53.20000,6375000
09/22/2009,0000,54.80000,56.00000,53.60000,54.00000,12208000
09/23/2009,0000,54.30000,55.00000,52.40000,54.00000,7212000
09/24/2009,0000,54.00000,55.00000,52.80000,55.00000,4205000
09/25/2009,0000,55.00000,55.50000,53.90000,54.50000,2719000
09/28/2009,0000,54.00000,54.50000,52.00000,52.00000,2132000
09/29/2009,0000,52.50000,53.20000,51.60000,52.40000,2317000
09/30/2009,0000,52.50000,53.70000,52.50000,53.20000,2697000
10/01/2009,0000,53.50000,53.50000,52.00000,52.80000,2005000
10/02/2009,0000,52.50000,54.80000,52.10000,53.90000,4460000
10/05/2009,0000,54.00000,56.30000,53.10000,55.70000,8456000
10/06/2009,0000,56.00000,56.70000,54.80000,55.10000,6691000
10/07/2009,0000,55.90000,55.90000,54.80000,54.80000,4511000
10/08/2009,0000,54.80000,55.50000,53.00000,53.20000,2572000
10/09/2009,0000,53.90000,54.10000,52.20000,53.60000,1386000
10/12/2009,0000,54.40000,54.40000,52.70000,53.00000,1290000
10/13/2009,0000,52.30000,53.50000,52.30000,53.10000,1080000
10/14/2009,0000,53.40000,54.50000,53.30000,54.00000,2066000
10/15/2009,0000,54.50000,54.80000,52.50000,52.70000,1449000
10/16/2009,0000,53.00000,53.60000,52.70000,52.90000,786000
10/19/2009,0000,53.50000,54.20000,53.10000,53.50000,1758000
10/20/2009,0000,54.00000,54.40000,53.50000,53.50000,1427000
10/21/2009,0000,53.50000,53.90000,52.60000,52.70000,999000
10/22/2009,0000,52.60000,53.50000,51.10000,51.20000,1371000
10/23/2009,0000,51.50000,52.20000,51.10000,51.30000,905000
10/26/2009,0000,51.30000,51.80000,50.10000,50.50000,1196000
10/27/2009,0000,50.00000,50.70000,49.90000,50.30000,862000
10/28/2009,0000,50.30000,51.00000,50.10000,50.30000,852000
10/29/2009,0000,49.60000,49.80000,47.70000,48.80000,1229000
10/30/2009,0000,49.60000,49.60000,48.80000,48.80000,482000
11/02/2009,0000,48.00000,49.10000,47.80000,48.65000,467000
11/03/2009,0000,48.65000,49.30000,48.65000,48.90000,320000
11/04/2009,0000,49.00000,50.00000,49.00000,49.70000,717000
11/05/2009,0000,50.50000,51.00000,50.10000,50.30000,956000
11/06/2009,0000,50.90000,51.00000,48.50000,49.05000,958000
11/09/2009,0000,49.80000,49.80000,48.60000,48.80000,354000
11/10/2009,0000,49.65000,49.65000,48.75000,48.80000,244000
11/11/2009,0000,49.25000,49.25000,48.60000,48.90000,422000
11/12/2009,0000,49.20000,49.50000,48.80000,48.80000,381000
11/13/2009,0000,49.00000,49.00000,48.60000,48.80000,262000
11/16/2009,0000,49.00000,49.50000,49.00000,49.30000,351000
11/17/2009,0000,49.80000,49.80000,48.80000,49.00000,447000
11/18/2009,0000,49.00000,50.60000,49.00000,50.40000,1159000
11/19/2009,0000,50.40000,52.20000,49.80000,51.20000,2880000
11/20/2009,0000,51.70000,51.70000,50.00000,50.60000,1492000
11/23/2009,0000,50.90000,50.90000,49.75000,49.80000,1642000
11/24/2009,0000,50.00000,50.60000,49.75000,49.75000,2113000
11/25/2009,0000,49.60000,50.40000,49.40000,49.80000,799000
11/26/2009,0000,49.80000,50.60000,49.20000,49.30000,886000
11/27/2009,0000,48.80000,48.80000,47.50000,47.55000,1592000
11/30/2009,0000,48.50000,48.50000,48.00000,48.05000,414000
12/01/2009,0000,47.70000,48.50000,47.70000,48.10000,444000
12/02/2009,0000,48.45000,48.95000,48.25000,48.25000,530000
12/03/2009,0000,48.50000,48.80000,48.20000,48.45000,416000
12/04/2009,0000,48.30000,48.75000,47.50000,48.00000,1096000
12/07/2009,0000,48.00000,48.50000,47.80000,48.15000,1040000
12/08/2009,0000,48.15000,48.90000,48.15000,48.25000,589000
12/09/2009,0000,48.10000,48.90000,48.10000,48.90000,952000
12/11/2009,0000,47.85000,48.45000,47.70000,48.35000,950000
12/14/2009,0000,48.35000,48.90000,48.05000,48.30000,964000
12/15/2009,0000,48.30000,48.80000,48.05000,48.05000,766000
12/16/2009,0000,48.05000,48.20000,47.55000,47.75000,778000
12/17/2009,0000,47.75000,49.60000,47.75000,48.60000,2732000
12/18/2009,0000,48.50000,48.95000,47.80000,48.05000,1058000
12/21/2009,0000,48.30000,48.80000,48.20000,48.20000,849000
12/22/2009,0000,48.30000,50.40000,48.20000,49.50000,3807000
12/23/2009,0000,49.70000,49.70000,48.75000,48.75000,1853000
12/25/2009,0000,48.50000,48.85000,48.25000,48.30000,934000
06/25/2007,0000,108.00000,108.00000,92.00000,95.10000,6405500
06/26/2007,0000,96.00000,99.80000,94.00000,97.10000,3964000
06/27/2007,0000,97.10000,97.70000,93.00000,93.40000,2140100
06/28/2007,0000,93.00000,96.60000,93.00000,93.50000,2067700
06/29/2007,0000,93.90000,94.30000,91.00000,91.00000,1842300
07/02/2007,0000,91.00000,94.80000,91.00000,94.70000,1762900
07/03/2007,0000,95.00000,95.00000,93.00000,93.00000,1388000
07/04/2007,0000,93.80000,94.40000,90.40000,90.90000,1508800
07/05/2007,0000,93.20000,93.20000,91.00000,92.90000,1485800
07/06/2007,0000,93.00000,93.30000,91.60000,92.50000,1139600
07/09/2007,0000,94.00000,95.50000,93.50000,94.80000,2367800
07/10/2007,0000,95.00000,100.50000,93.30000,99.90000,3884700
07/11/2007,0000,100.50000,106.00000,100.50000,104.00000,5423400
07/12/2007,0000,105.00000,105.00000,99.00000,100.00000,2542600
07/13/2007,0000,101.00000,105.00000,99.00000,100.50000,2163100
07/16/2007,0000,101.50000,103.00000,97.00000,97.00000,2206800
07/17/2007,0000,97.50000,100.50000,97.00000,98.60000,757800
07/18/2007,0000,99.00000,99.00000,96.00000,96.00000,1014300
07/19/2007,0000,97.00000,97.50000,95.10000,95.40000,1283400
07/20/2007,0000,96.00000,97.50000,95.80000,96.90000,955600
07/23/2007,0000,97.80000,102.00000,97.00000,101.00000,2481700
07/24/2007,0000,102.00000,102.50000,97.70000,98.00000,1488100
07/25/2007,0000,98.00000,100.00000,97.00000,99.70000,911900
07/26/2007,0000,101.00000,104.00000,97.50000,98.00000,2013600
07/27/2007,0000,96.00000,97.00000,95.00000,95.00000,1312100
07/30/2007,0000,95.00000,95.20000,91.00000,93.40000,1018900
07/31/2007,0000,94.90000,94.90000,91.80000,92.40000,1305200
08/01/2007,0000,92.00000,95.00000,91.10000,91.30000,1230500
08/02/2007,0000,92.00000,93.00000,85.00000,87.00000,1785900
08/03/2007,0000,88.10000,88.20000,81.00000,83.00000,2432200
08/06/2007,0000,84.10000,87.00000,84.10000,85.50000,1718100
08/07/2007,0000,88.50000,88.90000,86.10000,87.50000,2166600
08/08/2007,0000,76.00000,77.50000,75.70000,77.10000,1099000
08/09/2007,0000,77.50000,78.90000,76.50000,77.20000,914000
08/10/2007,0000,74.00000,76.70000,74.00000,76.50000,519000
08/14/2007,0000,80.40000,81.00000,78.40000,79.00000,537000
08/15/2007,0000,78.60000,81.00000,76.80000,76.80000,937000
08/16/2007,0000,74.60000,76.80000,72.60000,74.10000,1073000
08/17/2007,0000,77.50000,79.10000,73.50000,75.70000,1176000
08/20/2007,0000,80.90000,80.90000,77.70000,79.40000,774000
08/21/2007,0000,79.40000,79.70000,75.00000,76.00000,693000
08/22/2007,0000,76.00000,76.00000,73.20000,74.00000,488000
08/23/2007,0000,76.80000,78.60000,76.20000,78.30000,1275000
08/24/2007,0000,77.00000,78.70000,76.50000,78.40000,793000
08/27/2007,0000,80.50000,83.50000,80.10000,83.50000,2705000
08/28/2007,0000,86.00000,86.00000,83.00000,84.00000,2090000
08/29/2007,0000,82.00000,82.90000,81.00000,82.50000,1237000
08/30/2007,0000,84.20000,86.50000,83.90000,85.40000,2039000
08/31/2007,0000,86.00000,89.00000,86.00000,86.00000,1728000
09/03/2007,0000,86.50000,87.50000,84.10000,84.50000,1209000
09/04/2007,0000,84.50000,84.90000,82.20000,82.90000,804000
09/05/2007,0000,84.10000,86.10000,84.00000,84.20000,906000
09/06/2007,0000,84.00000,86.00000,84.00000,84.90000,617000
09/07/2007,0000,85.40000,87.30000,85.10000,86.00000,1262000
09/10/2007,0000,84.60000,89.40000,84.60000,89.30000,2108000
09/11/2007,0000,90.00000,95.30000,88.80000,94.00000,3782000
09/12/2007,0000,94.00000,96.50000,91.00000,91.30000,1816000
09/13/2007,0000,91.40000,92.50000,89.00000,89.10000,1228000
09/14/2007,0000,90.00000,92.00000,89.50000,90.10000,1165000
09/17/2007,0000,89.90000,90.80000,88.00000,88.50000,656000
09/19/2007,0000,90.00000,90.20000,83.00000,83.00000,1114000
09/20/2007,0000,84.00000,86.30000,83.30000,83.50000,911000
09/21/2007,0000,83.50000,85.90000,83.50000,85.90000,636000
09/26/2007,0000,86.90000,87.80000,85.40000,86.00000,644000
09/27/2007,0000,86.10000,88.20000,86.00000,87.30000,1064000
09/28/2007,0000,87.60000,87.90000,87.00000,87.30000,703000
10/01/2007,0000,87.90000,88.30000,86.50000,87.00000,664000
10/02/2007,0000,89.00000,89.30000,87.30000,87.40000,1664000
10/03/2007,0000,87.40000,87.90000,84.30000,85.30000,1248000
10/04/2007,0000,85.30000,86.00000,85.00000,85.00000,626000
10/05/2007,0000,85.00000,86.00000,83.50000,84.00000,576000
10/08/2007,0000,84.40000,84.90000,79.00000,82.00000,1272000
10/09/2007,0000,82.00000,83.00000,80.90000,82.20000,633000
10/11/2007,0000,83.80000,85.00000,83.00000,84.10000,652000
10/12/2007,0000,84.10000,84.10000,81.60000,81.70000,517000
10/15/2007,0000,81.70000,82.00000,79.40000,80.20000,644000
10/16/2007,0000,79.00000,81.90000,79.00000,80.90000,521000
10/17/2007,0000,82.00000,83.30000,81.10000,82.90000,1091000
10/18/2007,0000,83.50000,84.70000,82.80000,84.00000,912000
10/19/2007,0000,84.00000,84.10000,82.30000,83.00000,574000
10/22/2007,0000,80.20000,81.90000,80.00000,80.50000,590000
10/23/2007,0000,81.70000,86.10000,81.70000,86.10000,2634000
10/24/2007,0000,85.60000,86.00000,83.60000,83.70000,1866000
10/25/2007,0000,84.00000,89.00000,84.00000,88.30000,2197000
10/26/2007,0000,89.90000,92.00000,88.80000,89.30000,4620000
10/29/2007,0000,91.90000,95.00000,91.90000,93.10000,5245000
10/30/2007,0000,93.80000,94.10000,90.10000,91.70000,2814000
10/31/2007,0000,92.30000,96.00000,91.00000,93.20000,3066000
11/01/2007,0000,93.90000,94.00000,90.30000,91.10000,1681000
11/02/2007,0000,89.80000,91.90000,88.20000,89.80000,1535000
11/05/2007,0000,91.80000,94.00000,89.60000,93.90000,1873000
11/06/2007,0000,94.00000,95.90000,92.50000,94.10000,3637000
11/07/2007,0000,95.00000,95.50000,92.70000,92.70000,1973000
11/08/2007,0000,88.50000,90.60000,86.30000,86.60000,1992000
11/09/2007,0000,86.60000,89.50000,85.50000,89.50000,1237000
11/12/2007,0000,85.50000,87.70000,85.50000,85.80000,943000
11/13/2007,0000,86.90000,86.90000,82.50000,85.80000,945000
11/14/2007,0000,87.50000,90.50000,87.50000,88.50000,1231000
11/15/2007,0000,88.50000,88.50000,87.10000,87.50000,546000
11/16/2007,0000,86.90000,91.50000,86.00000,89.80000,1514000
11/19/2007,0000,90.40000,91.00000,88.50000,88.50000,995000
11/20/2007,0000,87.00000,89.50000,86.10000,89.50000,876000
11/21/2007,0000,89.50000,91.50000,87.50000,87.50000,996000
11/22/2007,0000,87.50000,88.90000,86.60000,87.20000,713000
11/23/2007,0000,88.50000,88.50000,84.90000,84.90000,681000
11/26/2007,0000,86.40000,86.90000,84.90000,86.20000,523000
11/27/2007,0000,84.50000,85.00000,80.30000,83.40000,1126000
11/28/2007,0000,83.80000,84.00000,79.00000,79.70000,937000
11/29/2007,0000,81.80000,84.00000,81.50000,83.00000,1070000
11/30/2007,0000,83.50000,85.00000,82.10000,84.50000,795000
12/03/2007,0000,84.50000,84.50000,83.20000,83.70000,698000
12/04/2007,0000,83.00000,87.50000,83.00000,87.40000,1115000
12/05/2007,0000,87.00000,87.50000,86.00000,87.00000,1011000
12/06/2007,0000,89.30000,90.00000,87.30000,87.60000,1761000
12/07/2007,0000,88.50000,88.50000,86.00000,86.00000,1077000
12/10/2007,0000,86.00000,86.90000,84.00000,84.50000,814000
12/11/2007,0000,84.60000,85.40000,84.00000,84.50000,489000
12/12/2007,0000,82.60000,84.20000,82.50000,83.50000,675000
12/13/2007,0000,83.40000,84.00000,78.50000,78.50000,1635000
12/14/2007,0000,78.50000,79.90000,73.10000,78.50000,1428000
12/17/2007,0000,76.50000,77.90000,73.10000,73.10000,779000
12/18/2007,0000,71.10000,76.00000,69.20000,73.50000,1330000
12/19/2007,0000,74.20000,76.90000,73.80000,76.90000,906000
12/20/2007,0000,76.50000,76.90000,72.00000,72.00000,804000
12/21/2007,0000,72.10000,73.80000,71.20000,73.50000,760000
12/24/2007,0000,74.80000,75.60000,73.80000,74.40000,767000
12/25/2007,0000,74.60000,74.80000,73.00000,74.00000,865000
12/26/2007,0000,73.50000,73.50000,72.20000,73.10000,751000
12/27/2007,0000,72.50000,76.80000,72.50000,76.00000,1572000
12/28/2007,0000,74.70000,76.70000,74.70000,76.50000,921000
12/31/2007,0000,78.70000,81.80000,78.70000,81.80000,1780000
01/02/2008,0000,81.60000,81.80000,79.00000,79.00000,1190000
01/03/2008,0000,77.00000,78.00000,75.80000,76.00000,1263000
01/04/2008,0000,75.00000,77.00000,75.00000,75.20000,622000
01/07/2008,0000,72.20000,72.70000,70.00000,70.00000,1612000
01/08/2008,0000,70.00000,71.00000,68.00000,68.10000,1025000
01/09/2008,0000,66.00000,69.50000,66.00000,69.30000,762000
01/10/2008,0000,71.00000,71.80000,69.50000,69.90000,959000
01/11/2008,0000,70.50000,71.00000,69.60000,69.60000,488000
01/14/2008,0000,70.50000,70.50000,66.50000,68.40000,1055000
01/15/2008,0000,69.00000,70.80000,68.60000,68.70000,784000
01/16/2008,0000,66.30000,67.60000,66.30000,66.30000,519000
01/17/2008,0000,66.00000,67.60000,63.00000,64.80000,974000
01/18/2008,0000,62.00000,64.80000,62.00000,64.80000,473000
01/21/2008,0000,64.50000,65.40000,64.00000,64.10000,327000
01/22/2008,0000,59.70000,61.50000,59.70000,59.70000,698000
01/23/2008,0000,58.00000,60.50000,55.60000,55.60000,1092000
01/24/2008,0000,56.20000,57.80000,52.30000,52.30000,913000
01/25/2008,0000,53.50000,55.90000,53.50000,55.90000,800000
01/28/2008,0000,55.80000,56.90000,55.50000,56.00000,726000
01/29/2008,0000,57.50000,58.50000,56.00000,57.50000,718000
01/30/2008,0000,58.00000,59.20000,57.00000,57.90000,746000
01/31/2008,0000,58.20000,58.20000,55.40000,55.60000,541000
02/01/2008,0000,56.10000,57.00000,55.50000,56.00000,429000
02/12/2008,0000,55.00000,55.00000,52.80000,52.90000,401000
02/13/2008,0000,50.00000,54.90000,50.00000,50.60000,471000
02/14/2008,0000,51.20000,53.90000,51.20000,53.90000,1351000
02/15/2008,0000,52.40000,54.50000,52.00000,53.50000,981000
02/18/2008,0000,54.00000,56.00000,54.00000,55.50000,894000
02/19/2008,0000,56.00000,56.40000,54.00000,55.50000,997000
02/20/2008,0000,55.50000,58.00000,55.50000,56.50000,1457000
02/21/2008,0000,57.00000,59.50000,57.00000,59.00000,1516000
02/22/2008,0000,58.30000,61.00000,57.50000,59.30000,990000
02/25/2008,0000,61.30000,61.50000,58.10000,58.40000,1549000
02/26/2008,0000,59.50000,59.50000,57.40000,58.40000,1134000
02/27/2008,0000,58.60000,62.40000,58.60000,61.70000,2766000
02/29/2008,0000,61.30000,65.00000,60.80000,63.80000,2535000
03/03/2008,0000,61.30000,63.00000,60.50000,61.90000,1429000
03/04/2008,0000,65.00000,65.80000,63.10000,63.50000,2186000
03/05/2008,0000,62.10000,62.50000,60.30000,61.00000,1835000
03/06/2008,0000,62.00000,62.20000,60.80000,62.20000,1537000
03/07/2008,0000,60.90000,62.50000,60.90000,62.00000,1070000
03/10/2008,0000,62.00000,62.50000,61.10000,61.60000,1013000
03/11/2008,0000,61.00000,62.60000,61.00000,61.60000,779000
03/12/2008,0000,63.50000,65.10000,62.90000,63.30000,2308000
03/13/2008,0000,63.30000,63.90000,62.00000,62.00000,871000
03/14/2008,0000,63.00000,63.10000,61.00000,61.30000,703000
03/18/2008,0000,58.80000,60.10000,58.60000,60.00000,335000
03/19/2008,0000,62.00000,62.00000,60.00000,60.10000,445000
03/20/2008,0000,58.80000,60.20000,58.80000,59.90000,425000
03/21/2008,0000,60.50000,61.30000,60.30000,60.80000,574000
03/25/2008,0000,61.00000,62.30000,60.90000,61.30000,978000
03/26/2008,0000,61.90000,62.40000,61.40000,61.60000,726000
03/27/2008,0000,61.60000,61.60000,60.10000,60.20000,529000
03/28/2008,0000,60.20000,62.00000,60.20000,61.10000,732000
03/31/2008,0000,61.20000,62.20000,61.10000,61.60000,624000
04/01/2008,0000,62.10000,62.40000,61.40000,61.60000,730000
04/02/2008,0000,62.40000,65.90000,62.10000,65.90000,4221000
04/03/2008,0000,67.20000,69.00000,67.00000,68.40000,4928000
04/07/2008,0000,68.80000,68.80000,66.80000,67.70000,2107000
04/08/2008,0000,68.00000,70.80000,67.80000,69.90000,6226000
04/09/2008,0000,69.60000,70.40000,68.60000,69.20000,2636000
04/10/2008,0000,69.20000,70.60000,68.60000,69.40000,2458000
04/11/2008,0000,69.90000,71.30000,69.00000,69.00000,2061000
04/14/2008,0000,68.00000,68.80000,67.00000,67.50000,1079000
04/15/2008,0000,67.50000,68.40000,67.10000,67.20000,1003000
04/16/2008,0000,67.50000,68.40000,67.40000,67.50000,691000
04/17/2008,0000,68.40000,71.00000,68.10000,70.00000,2932000
04/18/2008,0000,70.00000,70.20000,68.70000,69.60000,1130000
04/21/2008,0000,69.60000,70.80000,68.70000,70.80000,1841000
04/22/2008,0000,72.00000,74.00000,72.00000,73.60000,4956000
04/23/2008,0000,73.00000,74.60000,72.10000,73.00000,2329000
04/24/2008,0000,72.80000,74.00000,71.80000,72.20000,2311000
04/25/2008,0000,72.70000,72.80000,70.80000,70.80000,1436000
04/28/2008,0000,71.10000,71.40000,69.70000,69.90000,1389000
04/29/2008,0000,69.90000,73.10000,69.90000,71.50000,1942000
04/30/2008,0000,71.50000,72.80000,70.80000,70.80000,1132000
05/02/2008,0000,71.70000,71.90000,69.60000,70.00000,1133000
05/05/2008,0000,69.20000,70.00000,68.60000,68.60000,856000
05/06/2008,0000,68.10000,70.90000,67.60000,70.30000,1858000
05/07/2008,0000,70.30000,70.50000,69.00000,69.50000,1364000
05/08/2008,0000,68.10000,69.10000,68.10000,68.50000,891000
05/09/2008,0000,68.50000,68.80000,67.40000,67.50000,744000
05/12/2008,0000,67.50000,67.50000,65.30000,66.00000,634000
05/13/2008,0000,66.00000,68.50000,66.00000,68.50000,766000
05/14/2008,0000,68.50000,72.50000,68.50000,71.80000,3152000
05/15/2008,0000,73.60000,73.60000,71.40000,72.00000,2278000
05/16/2008,0000,72.70000,73.00000,71.60000,71.60000,1686000
05/19/2008,0000,71.80000,71.80000,70.40000,70.60000,733000
05/20/2008,0000,71.50000,71.80000,70.00000,70.00000,903000
05/21/2008,0000,69.90000,70.80000,69.70000,69.70000,566000
05/22/2008,0000,69.20000,71.60000,69.00000,70.20000,779000
05/23/2008,0000,70.20000,71.00000,68.00000,68.00000,774000
05/26/2008,0000,68.50000,68.50000,66.00000,66.10000,382000
05/27/2008,0000,66.60000,67.20000,66.10000,66.90000,337000
05/28/2008,0000,67.50000,67.80000,65.50000,65.50000,389000
05/29/2008,0000,66.00000,67.00000,65.10000,65.60000,714000
05/30/2008,0000,66.00000,66.50000,61.40000,63.00000,728000
06/02/2008,0000,63.00000,64.50000,62.90000,63.70000,246000
06/03/2008,0000,63.90000,64.90000,63.10000,63.90000,331000
06/04/2008,0000,64.00000,64.90000,63.90000,64.10000,235000
06/05/2008,0000,64.10000,67.00000,64.10000,66.30000,757000
06/06/2008,0000,67.00000,67.40000,65.60000,65.60000,376000
06/10/2008,0000,64.40000,65.00000,62.70000,62.70000,361000
06/11/2008,0000,62.70000,63.00000,59.00000,60.00000,747000
06/12/2008,0000,58.00000,58.80000,55.80000,55.80000,928000
06/13/2008,0000,55.80000,56.90000,52.00000,55.50000,783000
06/16/2008,0000,56.70000,56.80000,54.80000,55.00000,486000
06/17/2008,0000,55.00000,56.70000,54.00000,56.70000,306000
06/18/2008,0000,56.00000,59.00000,55.60000,57.90000,588000
06/19/2008,0000,56.50000,57.40000,55.60000,55.60000,301000
06/20/2008,0000,55.90000,56.40000,54.00000,54.00000,402000
06/23/2008,0000,52.00000,53.90000,52.00000,53.00000,339000
06/24/2008,0000,53.00000,53.60000,50.60000,50.60000,306000
06/25/2008,0000,50.60000,50.80000,48.00000,50.60000,823000
06/26/2008,0000,50.60000,51.80000,50.00000,50.70000,332000
06/27/2008,0000,47.20000,48.10000,47.20000,47.20000,649000
06/30/2008,0000,47.80000,47.80000,44.50000,45.10000,426000
07/01/2008,0000,45.40000,46.20000,42.80000,44.60000,692000
07/02/2008,0000,45.00000,46.60000,44.00000,46.00000,330000
07/03/2008,0000,46.00000,48.95000,44.85000,48.95000,427000
07/04/2008,0000,49.20000,50.70000,48.50000,48.50000,850000
07/07/2008,0000,47.50000,49.30000,47.00000,48.90000,293000
07/08/2008,0000,48.00000,49.20000,47.80000,47.95000,357000
07/09/2008,0000,49.00000,49.40000,48.20000,48.50000,393000
07/10/2008,0000,48.40000,48.50000,47.30000,47.60000,266000
07/11/2008,0000,48.50000,50.30000,47.80000,50.10000,421000
07/14/2008,0000,49.90000,50.00000,49.00000,49.30000,285000
07/15/2008,0000,48.50000,49.00000,46.00000,47.00000,347000
07/16/2008,0000,47.10000,47.85000,45.30000,45.50000,231000
07/17/2008,0000,47.00000,47.60000,46.30000,46.70000,248000
07/18/2008,0000,47.10000,48.50000,45.00000,45.60000,244000
07/21/2008,0000,46.00000,48.75000,46.00000,48.75000,592000
07/22/2008,0000,48.65000,49.15000,47.80000,49.00000,427000
07/23/2008,0000,50.00000,52.30000,50.00000,51.60000,621000
07/24/2008,0000,52.00000,55.00000,51.70000,55.00000,1600000
07/25/2008,0000,54.00000,56.50000,53.60000,56.50000,1705000
07/29/2008,0000,48.20000,49.25000,47.10000,48.75000,1848000
07/30/2008,0000,50.20000,50.90000,48.80000,48.85000,1031000
07/31/2008,0000,50.00000,50.40000,47.00000,48.85000,861000
08/01/2008,0000,49.80000,49.80000,47.50000,48.85000,615000
08/04/2008,0000,48.85000,49.30000,48.05000,48.25000,279000
08/05/2008,0000,48.25000,48.50000,47.00000,47.15000,363000
08/06/2008,0000,49.50000,50.40000,48.70000,50.40000,1457000
08/07/2008,0000,51.00000,53.90000,50.80000,53.90000,2588000
08/08/2008,0000,54.10000,57.20000,53.20000,56.00000,3706000
08/11/2008,0000,57.60000,57.60000,56.10000,56.20000,1117000
08/12/2008,0000,55.80000,56.70000,55.00000,55.80000,970000
08/13/2008,0000,56.00000,59.50000,55.30000,59.50000,2219000
08/14/2008,0000,58.80000,58.80000,56.00000,56.30000,1825000
08/15/2008,0000,56.50000,56.60000,54.30000,54.40000,1004000
08/18/2008,0000,52.50000,53.70000,51.70000,52.00000,1136000
08/19/2008,0000,50.30000,53.10000,50.30000,53.10000,952000
08/20/2008,0000,52.90000,54.50000,52.50000,54.50000,855000
08/21/2008,0000,55.60000,56.60000,55.10000,56.00000,1206000
08/22/2008,0000,56.00000,56.50000,54.10000,55.50000,1134000
08/25/2008,0000,56.00000,56.20000,54.90000,55.50000,593000
08/26/2008,0000,54.60000,55.90000,54.30000,55.80000,459000
08/27/2008,0000,55.80000,58.80000,55.80000,58.50000,1736000
08/28/2008,0000,58.50000,59.00000,57.30000,57.50000,785000
08/29/2008,0000,58.30000,58.40000,56.80000,57.00000,595000
09/01/2008,0000,56.30000,57.00000,54.50000,54.50000,544000
09/02/2008,0000,54.00000,55.30000,53.40000,54.50000,417000
09/03/2008,0000,54.90000,54.90000,52.30000,52.30000,303000
09/04/2008,0000,52.30000,54.00000,51.00000,52.00000,546000
09/05/2008,0000,50.50000,53.10000,50.50000,53.00000,316000
09/08/2008,0000,55.00000,55.90000,53.50000,54.50000,804000
09/09/2008,0000,54.30000,54.30000,50.70000,50.70000,475000
09/10/2008,0000,50.00000,52.00000,49.50000,50.00000,328000
09/11/2008,0000,50.00000,50.40000,46.50000,46.50000,662000
09/12/2008,0000,44.60000,46.50000,43.25000,46.00000,681000
09/15/2008,0000,45.80000,45.80000,42.90000,44.50000,365000
09/16/2008,0000,41.50000,42.50000,41.40000,41.40000,345000
09/17/2008,0000,42.70000,43.30000,38.55000,38.55000,1105000
09/18/2008,0000,35.90000,36.50000,35.90000,35.90000,395000
09/19/2008,0000,36.60000,38.40000,36.50000,38.40000,696000
09/22/2008,0000,39.90000,40.30000,38.50000,39.15000,760000
09/23/2008,0000,38.00000,39.90000,38.00000,39.75000,816000
09/24/2008,0000,39.60000,41.90000,38.80000,41.20000,1079000
09/25/2008,0000,40.60000,44.00000,40.30000,42.50000,1463000
09/26/2008,0000,43.50000,43.50000,39.55000,39.60000,659000
09/30/2008,0000,36.85000,36.85000,36.85000,36.85000,214000
10/01/2008,0000,37.10000,38.60000,36.85000,37.90000,487000
10/02/2008,0000,37.85000,39.20000,37.85000,38.20000,649000
10/03/2008,0000,37.30000,38.75000,36.50000,38.35000,322000
10/06/2008,0000,38.00000,38.60000,36.80000,37.60000,327000
10/07/2008,0000,36.80000,38.70000,36.60000,38.55000,439000
10/08/2008,0000,37.50000,38.00000,35.90000,35.95000,423000
10/09/2008,0000,36.50000,37.10000,33.60000,34.20000,587000
10/13/2008,0000,33.05000,33.05000,33.05000,33.05000,139000
10/14/2008,0000,35.35000,35.35000,34.50000,35.35000,901000
10/15/2008,0000,34.35000,35.70000,34.35000,35.55000,440000
10/16/2008,0000,34.35000,34.90000,34.35000,34.35000,367000
10/17/2008,0000,34.35000,34.85000,33.15000,34.00000,495000
10/20/2008,0000,34.00000,34.50000,32.85000,34.50000,528000
10/21/2008,0000,36.90000,36.90000,36.30000,36.90000,548000
10/22/2008,0000,37.30000,39.40000,37.20000,38.60000,1455000
10/23/2008,0000,37.50000,40.50000,37.30000,40.40000,2069000
10/24/2008,0000,40.30000,40.30000,39.00000,39.00000,1004000
10/27/2008,0000,37.30000,40.50000,37.30000,39.00000,1184000
10/28/2008,0000,39.50000,41.70000,37.00000,41.70000,2546000
10/29/2008,0000,44.40000,44.40000,39.50000,39.50000,2704000
10/30/2008,0000,39.65000,42.25000,39.60000,42.25000,2154000
10/31/2008,0000,42.25000,45.00000,41.00000,44.50000,3232000
11/03/2008,0000,44.50000,46.50000,43.00000,44.50000,2928000
11/04/2008,0000,44.00000,44.50000,42.75000,43.80000,1785000
11/05/2008,0000,44.70000,45.70000,43.00000,43.20000,2627000
11/06/2008,0000,40.55000,41.80000,40.20000,40.20000,1436000
11/07/2008,0000,38.50000,43.00000,38.50000,43.00000,1505000
11/10/2008,0000,42.75000,43.40000,41.90000,42.20000,1005000
11/11/2008,0000,41.20000,41.80000,39.60000,40.40000,901000
11/12/2008,0000,40.70000,41.50000,39.60000,40.70000,840000
11/13/2008,0000,39.10000,40.70000,37.90000,40.70000,1214000
11/14/2008,0000,41.00000,41.30000,38.50000,39.60000,913000
11/17/2008,0000,38.70000,39.00000,36.85000,36.85000,1109000
11/18/2008,0000,34.40000,35.25000,34.30000,34.30000,760000
11/19/2008,0000,33.75000,36.05000,32.40000,35.40000,1478000
11/20/2008,0000,32.95000,34.70000,32.95000,32.95000,826000
11/21/2008,0000,30.80000,34.70000,30.80000,34.50000,1109000
11/24/2008,0000,34.50000,34.50000,32.10000,32.10000,932000
11/25/2008,0000,33.00000,33.80000,32.60000,32.60000,1245000
11/26/2008,0000,32.10000,33.10000,32.10000,32.75000,750000
11/27/2008,0000,33.50000,35.00000,33.25000,34.85000,1294000
11/28/2008,0000,35.10000,36.40000,34.90000,35.80000,1810000
12/01/2008,0000,36.25000,38.00000,36.20000,37.10000,2141000
12/02/2008,0000,34.55000,35.80000,34.55000,34.55000,1780000
12/03/2008,0000,35.00000,35.70000,33.90000,34.00000,1286000
12/04/2008,0000,34.70000,35.25000,33.60000,34.00000,871000
12/05/2008,0000,34.20000,34.55000,32.20000,32.80000,691000
12/08/2008,0000,33.15000,35.05000,33.15000,35.05000,917000
12/09/2008,0000,35.30000,36.80000,35.30000,35.80000,1876000
12/10/2008,0000,36.10000,37.70000,35.80000,37.70000,1968000
12/11/2008,0000,37.40000,37.70000,36.30000,36.60000,1543000
12/12/2008,0000,35.60000,35.85000,34.05000,34.05000,1574000
12/15/2008,0000,34.75000,35.50000,34.70000,35.00000,1035000
12/16/2008,0000,35.00000,35.00000,34.00000,34.20000,549000
12/17/2008,0000,34.60000,35.40000,33.80000,33.90000,1027000
12/18/2008,0000,33.90000,34.20000,33.30000,33.90000,730000
12/19/2008,0000,33.40000,34.70000,33.30000,34.35000,910000
12/22/2008,0000,34.50000,35.00000,33.35000,33.50000,592000
12/23/2008,0000,33.05000,33.15000,31.20000,31.25000,1145000
12/24/2008,0000,30.60000,31.40000,30.00000,31.20000,671000
12/25/2008,0000,31.45000,31.45000,30.50000,31.20000,432000
12/26/2008,0000,31.20000,31.50000,30.50000,30.80000,521000
12/29/2008,0000,31.40000,31.40000,30.50000,30.50000,344000
12/30/2008,0000,30.00000,32.35000,30.00000,32.20000,1332000
12/31/2008,0000,32.70000,32.70000,31.50000,32.20000,1012000
01/05/2009,0000,33.00000,34.00000,33.00000,33.30000,1531000
01/06/2009,0000,32.70000,33.00000,32.15000,32.60000,1446000
01/07/2009,0000,33.00000,34.85000,33.00000,34.85000,3101000
01/08/2009,0000,34.20000,34.80000,32.50000,32.60000,1687000
01/09/2009,0000,32.90000,33.90000,32.30000,33.20000,1514000
01/12/2009,0000,33.60000,34.80000,33.55000,34.25000,1900000
01/13/2009,0000,34.10000,34.30000,33.60000,34.20000,712000
01/14/2009,0000,34.45000,35.30000,34.30000,34.50000,1633000
01/15/2009,0000,32.30000,33.20000,32.30000,32.75000,660000
01/16/2009,0000,33.00000,34.20000,33.00000,34.20000,830000
01/19/2009,0000,33.85000,34.15000,33.65000,33.85000,272000
01/20/2009,0000,32.50000,33.00000,32.50000,32.65000,352000
01/21/2009,0000,31.50000,32.70000,31.50000,32.70000,820000
02/02/2009,0000,32.90000,33.25000,32.50000,32.80000,296000
02/03/2009,0000,33.00000,34.60000,32.90000,34.20000,1525000
02/04/2009,0000,34.40000,35.30000,34.20000,34.85000,3008000
02/05/2009,0000,34.60000,35.50000,34.30000,34.30000,1658000
02/06/2009,0000,35.00000,36.00000,34.70000,34.80000,2687000
02/09/2009,0000,35.00000,35.20000,34.00000,34.10000,1131000
02/10/2009,0000,34.00000,34.50000,33.85000,34.45000,649000
02/11/2009,0000,33.80000,34.25000,33.70000,34.25000,919000
02/12/2009,0000,34.35000,35.10000,33.70000,33.70000,1166000
02/13/2009,0000,34.00000,35.55000,33.85000,35.35000,2725000
02/16/2009,0000,35.60000,37.00000,35.60000,36.50000,3652000
02/17/2009,0000,36.30000,36.30000,34.90000,34.90000,1615000
02/18/2009,0000,34.25000,34.90000,34.10000,34.60000,695000
02/19/2009,0000,34.65000,35.40000,34.25000,35.20000,809000
02/20/2009,0000,35.00000,35.00000,34.20000,34.40000,401000
02/23/2009,0000,34.20000,34.60000,33.80000,34.60000,715000
02/24/2009,0000,33.95000,34.30000,33.80000,33.90000,431000
02/25/2009,0000,34.40000,35.00000,34.30000,34.40000,750000
02/26/2009,0000,35.00000,35.45000,34.40000,35.10000,920000
02/27/2009,0000,35.50000,36.95000,35.30000,36.50000,3087000
03/02/2009,0000,36.10000,37.55000,36.10000,36.60000,2959000
03/03/2009,0000,36.00000,37.40000,35.50000,37.40000,1749000
03/04/2009,0000,37.40000,37.50000,36.80000,37.40000,2037000
03/05/2009,0000,37.65000,38.10000,36.75000,37.10000,1877000
03/06/2009,0000,36.60000,38.50000,36.50000,38.40000,3594000
03/09/2009,0000,38.90000,39.90000,38.70000,39.15000,3348000
03/10/2009,0000,39.20000,39.80000,38.60000,39.40000,1512000
03/11/2009,0000,40.20000,40.20000,38.80000,39.15000,2539000
03/12/2009,0000,39.15000,39.80000,38.80000,39.50000,1250000
03/13/2009,0000,39.80000,41.30000,39.80000,40.40000,4425000
03/16/2009,0000,40.60000,40.60000,39.50000,39.50000,1815000
03/17/2009,0000,39.30000,39.60000,38.10000,38.50000,2262000
03/18/2009,0000,38.50000,39.30000,38.50000,38.65000,1592000
03/19/2009,0000,39.00000,39.20000,37.50000,37.80000,1263000
03/20/2009,0000,37.80000,38.45000,37.50000,37.60000,1098000
03/23/2009,0000,38.00000,39.00000,37.75000,38.90000,796000
03/24/2009,0000,39.20000,39.50000,38.25000,38.80000,1025000
03/25/2009,0000,38.70000,39.90000,38.70000,39.45000,2236000
03/26/2009,0000,39.70000,40.50000,39.00000,39.35000,1951000
03/27/2009,0000,39.60000,40.00000,39.10000,39.10000,1198000
03/30/2009,0000,38.90000,38.90000,37.40000,37.50000,745000
03/31/2009,0000,37.40000,38.15000,37.40000,37.60000,543000
04/01/2009,0000,38.00000,38.90000,37.80000,38.90000,911000
04/02/2009,0000,39.30000,39.50000,38.40000,38.90000,1176000
04/03/2009,0000,39.30000,39.45000,38.70000,38.80000,998000
04/06/2009,0000,39.00000,39.90000,38.70000,39.00000,1738000
04/07/2009,0000,39.00000,39.30000,38.60000,39.30000,1478000
04/08/2009,0000,39.00000,39.20000,38.15000,38.20000,1014000
04/09/2009,0000,38.50000,40.70000,38.50000,40.30000,3462000
04/10/2009,0000,41.00000,41.20000,39.45000,40.55000,2408000
04/13/2009,0000,40.30000,40.80000,39.80000,40.20000,1470000
04/14/2009,0000,40.20000,41.80000,40.20000,41.40000,2430000
04/15/2009,0000,41.50000,42.00000,40.45000,41.20000,2758000
04/16/2009,0000,41.50000,42.20000,40.60000,40.60000,4296000
04/17/2009,0000,41.10000,41.35000,37.80000,37.80000,2693000
04/20/2009,0000,37.80000,38.20000,36.70000,37.80000,1352000
04/21/2009,0000,37.10000,39.10000,36.90000,38.95000,1206000
04/22/2009,0000,38.95000,41.30000,38.95000,41.00000,5727000
04/23/2009,0000,41.20000,43.70000,40.20000,43.00000,6506000
04/24/2009,0000,43.00000,45.50000,43.00000,45.00000,7580000
04/27/2009,0000,45.10000,45.20000,42.50000,43.00000,4207000
04/28/2009,0000,44.20000,44.85000,43.10000,43.50000,4672000
04/29/2009,0000,43.50000,44.00000,40.50000,40.50000,4452000
04/30/2009,0000,42.30000,43.30000,41.50000,43.00000,3956000
05/04/2009,0000,43.90000,44.40000,42.20000,43.05000,4103000
05/05/2009,0000,43.05000,43.20000,41.75000,42.50000,2076000
05/06/2009,0000,42.40000,44.35000,42.00000,43.70000,2702000
05/07/2009,0000,44.40000,44.65000,42.85000,43.70000,3075000
05/08/2009,0000,43.70000,45.00000,43.00000,44.90000,3244000
05/11/2009,0000,45.55000,46.20000,44.40000,44.40000,3244000
05/12/2009,0000,44.40000,44.40000,42.00000,42.00000,2430000
05/13/2009,0000,42.50000,43.20000,42.10000,43.00000,1220000
05/14/2009,0000,42.00000,43.70000,42.00000,42.50000,1407000
05/15/2009,0000,43.00000,43.50000,42.60000,42.85000,1460000
05/18/2009,0000,42.85000,43.40000,42.10000,42.30000,1649000
05/19/2009,0000,43.35000,43.35000,42.35000,42.55000,1940000
05/20/2009,0000,43.10000,43.35000,42.65000,43.00000,1357000
05/21/2009,0000,43.25000,44.50000,43.20000,43.80000,2020000
05/22/2009,0000,43.80000,43.95000,42.80000,43.40000,1330000
05/25/2009,0000,44.00000,45.30000,43.70000,43.80000,2139000
05/26/2009,0000,44.00000,44.40000,42.05000,42.30000,1735000
05/27/2009,0000,42.90000,43.80000,42.80000,43.50000,1382000
06/01/2009,0000,43.95000,44.15000,43.15000,43.60000,1045000
06/02/2009,0000,44.00000,44.40000,42.80000,43.20000,1551000
06/03/2009,0000,43.00000,44.30000,42.90000,43.75000,1372000
06/04/2009,0000,43.90000,44.20000,43.25000,43.45000,1092000
06/05/2009,0000,43.70000,44.35000,43.55000,43.70000,895000
06/08/2009,0000,50.00000,50.00000,47.80000,48.75000,11481000
06/09/2009,0000,48.75000,48.75000,45.35000,45.40000,4280000
06/10/2009,0000,45.60000,46.15000,43.75000,44.60000,1939000
06/11/2009,0000,44.60000,45.80000,44.05000,45.60000,1745000
06/12/2009,0000,45.40000,45.50000,44.15000,44.25000,1253000
06/15/2009,0000,43.20000,44.10000,42.00000,42.05000,1237000
06/16/2009,0000,42.10000,42.95000,41.30000,41.80000,1151000
06/17/2009,0000,42.50000,42.65000,42.00000,42.20000,1090000
06/18/2009,0000,42.20000,42.85000,41.30000,42.00000,755000
06/19/2009,0000,42.20000,42.60000,42.15000,42.50000,514000
06/22/2009,0000,42.70000,43.30000,42.20000,43.00000,857000
06/23/2009,0000,42.50000,43.95000,42.30000,43.30000,1080000
06/24/2009,0000,43.90000,44.35000,43.30000,43.80000,923000
06/25/2009,0000,44.00000,44.40000,43.80000,43.80000,653000
06/26/2009,0000,44.05000,44.85000,44.05000,44.40000,1033000
06/29/2009,0000,44.80000,44.90000,44.00000,44.10000,602000
06/30/2009,0000,44.40000,44.60000,44.20000,44.20000,534000
07/01/2009,0000,44.20000,46.20000,44.20000,46.10000,2525000
07/02/2009,0000,46.45000,47.55000,46.10000,47.20000,2596000
07/03/2009,0000,47.00000,47.00000,46.00000,46.95000,1186000
07/06/2009,0000,47.50000,48.45000,47.10000,48.00000,2540000
07/07/2009,0000,48.50000,50.00000,48.30000,49.90000,3576000
07/08/2009,0000,49.45000,49.90000,48.50000,49.90000,2541000
07/09/2009,0000,50.00000,50.90000,49.40000,50.40000,4245000
07/10/2009,0000,46.10000,46.10000,45.30000,45.40000,3502000
07/13/2009,0000,45.30000,45.90000,44.05000,44.10000,1574000
07/14/2009,0000,44.50000,45.70000,44.30000,45.60000,1531000
07/15/2009,0000,45.80000,46.30000,45.50000,45.50000,2121000
07/16/2009,0000,46.10000,46.70000,45.25000,45.50000,2922000
07/17/2009,0000,45.80000,46.45000,45.65000,46.15000,2112000
07/20/2009,0000,46.40000,48.70000,46.40000,47.80000,3101000
07/21/2009,0000,48.10000,48.60000,46.55000,47.80000,2527000
07/22/2009,0000,48.00000,49.50000,47.95000,48.70000,3386000
07/23/2009,0000,48.70000,49.30000,48.00000,48.10000,1534000
07/24/2009,0000,48.50000,49.00000,48.30000,48.35000,2109000
07/27/2009,0000,48.75000,49.20000,48.35000,48.60000,1387000
07/28/2009,0000,49.30000,50.70000,48.80000,50.50000,4414000
07/29/2009,0000,50.50000,51.50000,49.40000,49.60000,3726000
07/30/2009,0000,49.50000,49.50000,48.05000,48.55000,1502000
07/31/2009,0000,48.60000,49.20000,47.90000,48.00000,1143000
08/03/2009,0000,48.50000,49.50000,48.20000,49.00000,1995000
08/04/2009,0000,49.50000,49.50000,47.00000,47.30000,1426000
08/05/2009,0000,46.35000,46.95000,45.80000,46.00000,2013000
08/06/2009,0000,46.80000,46.80000,45.50000,46.10000,966000
08/10/2009,0000,46.00000,46.45000,45.60000,46.15000,428000
08/11/2009,0000,46.20000,46.60000,45.80000,46.60000,677000
08/12/2009,0000,46.50000,47.30000,45.90000,46.90000,781000
08/13/2009,0000,47.00000,47.40000,46.60000,47.40000,792000
08/14/2009,0000,47.55000,48.30000,47.00000,47.00000,918000
08/17/2009,0000,47.00000,47.40000,46.50000,46.70000,705000
08/18/2009,0000,46.00000,46.15000,45.10000,45.25000,1173000
08/19/2009,0000,45.30000,46.20000,45.30000,46.00000,557000
08/20/2009,0000,46.00000,46.10000,45.00000,45.10000,681000
08/21/2009,0000,45.90000,45.90000,44.60000,44.70000,640000
08/24/2009,0000,45.30000,45.70000,44.80000,45.20000,634000
08/25/2009,0000,45.00000,45.90000,44.70000,45.50000,618000
08/26/2009,0000,45.50000,45.50000,44.60000,44.65000,568000
08/27/2009,0000,44.65000,45.10000,43.55000,43.55000,876000
08/28/2009,0000,43.70000,44.45000,43.50000,43.50000,666000
08/31/2009,0000,43.60000,43.80000,42.70000,43.10000,616000
09/01/2009,0000,43.00000,44.65000,43.00000,44.50000,946000
09/02/2009,0000,44.30000,44.80000,43.90000,44.50000,732000
09/03/2009,0000,44.50000,46.35000,44.50000,45.40000,1599000
09/04/2009,0000,45.60000,46.40000,45.60000,45.60000,1508000
09/07/2009,0000,45.80000,46.45000,45.60000,45.70000,826000
09/08/2009,0000,46.00000,46.30000,44.80000,45.30000,749000
09/09/2009,0000,45.50000,45.70000,44.50000,44.55000,862000
09/10/2009,0000,45.00000,45.30000,43.60000,43.90000,658000
09/11/2009,0000,43.80000,44.60000,43.60000,44.40000,347000
09/14/2009,0000,44.60000,44.75000,44.05000,44.40000,280000
09/15/2009,0000,44.50000,46.00000,44.40000,45.80000,1211000
09/16/2009,0000,46.20000,47.00000,46.00000,46.50000,2886000
09/17/2009,0000,47.00000,47.45000,46.10000,46.50000,2325000
09/18/2009,0000,46.60000,49.75000,46.50000,49.75000,8138000
09/21/2009,0000,51.30000,53.20000,51.30000,53.20000,6375000
09/22/2009,0000,54.80000,56.00000,53.60000,54.00000,12208000
09/23/2009,0000,54.30000,55.00000,52.40000,54.00000,7212000
09/24/2009,0000,54.00000,55.00000,52.80000,55.00000,4205000
09/25/2009,0000,55.00000,55.50000,53.90000,54.50000,2719000
09/28/2009,0000,54.00000,54.50000,52.00000,52.00000,2132000
09/29/2009,0000,52.50000,53.20000,51.60000,52.40000,2317000
09/30/2009,0000,52.50000,53.70000,52.50000,53.20000,2697000
10/01/2009,0000,53.50000,53.50000,52.00000,52.80000,2005000
10/02/2009,0000,52.50000,54.80000,52.10000,53.90000,4460000
10/05/2009,0000,54.00000,56.30000,53.10000,55.70000,8456000
10/06/2009,0000,56.00000,56.70000,54.80000,55.10000,6691000
10/07/2009,0000,55.90000,55.90000,54.80000,54.80000,4511000
10/08/2009,0000,54.80000,55.50000,53.00000,53.20000,2572000
10/09/2009,0000,53.90000,54.10000,52.20000,53.60000,1386000
10/12/2009,0000,54.40000,54.40000,52.70000,53.00000,1290000
10/13/2009,0000,52.30000,53.50000,52.30000,53.10000,1080000
10/14/2009,0000,53.40000,54.50000,53.30000,54.00000,2066000
10/15/2009,0000,54.50000,54.80000,52.50000,52.70000,1449000
10/16/2009,0000,53.00000,53.60000,52.70000,52.90000,786000
10/19/2009,0000,53.50000,54.20000,53.10000,53.50000,1758000
10/20/2009,0000,54.00000,54.40000,53.50000,53.50000,1427000
10/21/2009,0000,53.50000,53.90000,52.60000,52.70000,999000
10/22/2009,0000,52.60000,53.50000,51.10000,51.20000,1371000
10/23/2009,0000,51.50000,52.20000,51.10000,51.30000,905000
10/26/2009,0000,51.30000,51.80000,50.10000,50.50000,1196000
10/27/2009,0000,50.00000,50.70000,49.90000,50.30000,862000
10/28/2009,0000,50.30000,51.00000,50.10000,50.30000,852000
10/29/2009,0000,49.60000,49.80000,47.70000,48.80000,1229000
10/30/2009,0000,49.60000,49.60000,48.80000,48.80000,482000
11/02/2009,0000,48.00000,49.10000,47.80000,48.65000,467000
11/03/2009,0000,48.65000,49.30000,48.65000,48.90000,320000
11/04/2009,0000,49.00000,50.00000,49.00000,49.70000,717000
11/05/2009,0000,50.50000,51.00000,50.10000,50.30000,956000
11/06/2009,0000,50.90000,51.00000,48.50000,49.05000,958000
11/09/2009,0000,49.80000,49.80000,48.60000,48.80000,354000
11/10/2009,0000,49.65000,49.65000,48.75000,48.80000,244000
11/11/2009,0000,49.25000,49.25000,48.60000,48.90000,422000
11/12/2009,0000,49.20000,49.50000,48.80000,48.80000,381000
11/13/2009,0000,49.00000,49.00000,48.60000,48.80000,262000
11/16/2009,0000,49.00000,49.50000,49.00000,49.30000,351000
11/17/2009,0000,49.80000,49.80000,48.80000,49.00000,447000
11/18/2009,0000,49.00000,50.60000,49.00000,50.40000,1159000
11/19/2009,0000,50.40000,52.20000,49.80000,51.20000,2880000
11/20/2009,0000,51.70000,51.70000,50.00000,50.60000,1492000
11/23/2009,0000,50.90000,50.90000,49.75000,49.80000,1642000
11/24/2009,0000,50.00000,50.60000,49.75000,49.75000,2113000
11/25/2009,0000,49.60000,50.40000,49.40000,49.80000,799000
11/26/2009,0000,49.80000,50.60000,49.20000,49.30000,886000
11/27/2009,0000,48.80000,48.80000,47.50000,47.55000,1592000
11/30/2009,0000,48.50000,48.50000,48.00000,48.05000,414000
12/01/2009,0000,47.70000,48.50000,47.70000,48.10000,444000
12/02/2009,0000,48.45000,48.95000,48.25000,48.25000,530000
12/03/2009,0000,48.50000,48.80000,48.20000,48.45000,416000
12/04/2009,0000,48.30000,48.75000,47.50000,48.00000,1096000
12/07/2009,0000,48.00000,48.50000,47.80000,48.15000,1040000
12/08/2009,0000,48.15000,48.90000,48.15000,48.25000,589000
12/09/2009,0000,48.10000,48.90000,48.10000,48.90000,952000
12/11/2009,0000,47.85000,48.45000,47.70000,48.35000,950000
12/14/2009,0000,48.35000,48.90000,48.05000,48.30000,964000
12/15/2009,0000,48.30000,48.80000,48.05000,48.05000,766000
12/16/2009,0000,48.05000,48.20000,47.55000,47.75000,778000
12/17/2009,0000,47.75000,49.60000,47.75000,48.60000,2732000
12/18/2009,0000,48.50000,48.95000,47.80000,48.05000,1058000
12/21/2009,0000,48.30000,48.80000,48.20000,48.20000,849000
12/22/2009,0000,48.30000,50.40000,48.20000,49.50000,3807000
12/23/2009,0000,49.70000,49.70000,48.75000,48.75000,1853000
12/25/2009,0000,48.50000,48.85000,48.25000,48.30000,934000
12/25/2009,0000,48.50000,48.85000,48.25000,48.30000,934000
12/28/2009,0000,48.60000,48.70000,48.30000,48.40000,1067000
12/29/2009,1230,48.90000,49.50000,48.60000,49.25000,2580712
