DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.60000,50.00000,49.50000,49.50000,150700
04/03/2007,0000,49.65000,50.90000,49.65000,49.70000,228800
04/04/2007,0000,50.50000,50.50000,49.75000,49.90000,165000
04/09/2007,0000,50.00000,50.50000,49.85000,50.00000,149600
04/10/2007,0000,50.60000,51.40000,50.10000,50.40000,356400
04/11/2007,0000,51.00000,51.90000,51.00000,51.90000,242000
04/12/2007,0000,52.50000,53.00000,51.90000,53.00000,229900
04/13/2007,0000,53.40000,55.40000,53.10000,54.90000,455400
04/16/2007,0000,57.50000,57.50000,55.00000,56.00000,253000
04/17/2007,0000,56.00000,57.80000,55.80000,56.20000,823900
04/18/2007,0000,56.50000,58.00000,56.50000,57.40000,257400
04/19/2007,0000,57.70000,59.00000,57.50000,58.40000,338800
04/20/2007,0000,58.40000,58.80000,57.80000,58.80000,264000
04/23/2007,0000,58.00000,58.50000,58.00000,58.40000,218900
04/24/2007,0000,58.00000,58.40000,57.60000,58.00000,256300
04/25/2007,0000,57.80000,59.40000,57.80000,59.40000,293700
04/26/2007,0000,59.40000,59.80000,58.50000,59.50000,53900
04/27/2007,0000,59.80000,60.00000,58.80000,59.40000,130900
04/30/2007,0000,59.00000,59.40000,57.70000,59.40000,177100
05/02/2007,0000,60.00000,60.00000,58.10000,59.40000,62700
05/03/2007,0000,59.30000,59.30000,58.00000,59.10000,325600
05/04/2007,0000,59.00000,59.00000,58.20000,59.00000,223300
05/07/2007,0000,59.90000,59.90000,58.10000,58.10000,127600
05/08/2007,0000,58.50000,58.50000,57.50000,58.00000,190300
05/09/2007,0000,58.00000,58.70000,58.00000,58.30000,73700
05/10/2007,0000,58.50000,58.70000,58.30000,58.70000,107800
05/11/2007,0000,58.50000,59.40000,58.40000,59.00000,238700
05/14/2007,0000,59.00000,59.10000,58.20000,58.20000,67100
05/15/2007,0000,58.20000,59.20000,58.20000,59.20000,259600
05/16/2007,0000,59.20000,59.40000,58.60000,58.70000,100100
05/17/2007,0000,58.50000,59.00000,58.50000,59.00000,29700
05/18/2007,0000,59.00000,59.50000,58.90000,59.50000,112200
05/21/2007,0000,60.00000,60.20000,59.70000,60.00000,147400
05/22/2007,0000,60.00000,60.20000,59.70000,59.80000,103400
05/23/2007,0000,59.80000,60.00000,59.70000,59.80000,106700
05/24/2007,0000,59.70000,59.70000,59.40000,59.40000,60500
05/25/2007,0000,59.40000,59.40000,59.00000,59.10000,36300
05/28/2007,0000,59.10000,59.20000,58.50000,58.80000,60500
05/29/2007,0000,58.80000,58.80000,58.30000,58.30000,49500
05/30/2007,0000,58.30000,58.80000,58.30000,58.40000,52800
05/31/2007,0000,58.50000,59.70000,58.50000,59.50000,84700
06/01/2007,0000,60.00000,60.00000,59.00000,59.40000,155100
06/04/2007,0000,59.40000,59.40000,58.80000,59.00000,82500
06/05/2007,0000,58.60000,59.00000,58.30000,58.40000,63800
06/06/2007,0000,58.40000,59.50000,58.40000,58.80000,130900
06/07/2007,0000,58.70000,58.90000,58.30000,58.60000,67100
06/08/2007,0000,58.60000,59.10000,58.60000,58.70000,69300
06/11/2007,0000,60.00000,62.80000,60.00000,62.80000,471900
06/12/2007,0000,66.50000,67.10000,66.50000,67.10000,432300
06/13/2007,0000,70.90000,70.90000,67.00000,67.80000,756800
06/14/2007,0000,68.00000,68.90000,66.00000,67.20000,277200
06/15/2007,0000,68.50000,69.00000,67.60000,67.60000,210100
06/20/2007,0000,67.70000,70.00000,67.70000,69.20000,434500
06/21/2007,0000,69.00000,69.00000,68.20000,68.50000,125400
06/22/2007,0000,68.30000,73.20000,68.30000,73.00000,520300
06/25/2007,0000,75.80000,78.90000,74.00000,75.10000,323400
06/26/2007,0000,75.20000,76.10000,71.40000,71.60000,187000
06/27/2007,0000,71.60000,73.30000,71.60000,72.30000,102300
06/28/2007,0000,73.30000,73.70000,72.40000,73.70000,79200
06/29/2007,0000,74.00000,74.50000,72.50000,73.70000,63800
07/02/2007,0000,73.70000,75.90000,73.00000,75.00000,191400
07/03/2007,0000,75.50000,75.50000,74.50000,75.10000,176000
07/04/2007,0000,75.30000,76.00000,72.10000,72.10000,246400
07/05/2007,0000,72.60000,76.00000,72.40000,75.40000,367400
07/06/2007,0000,75.40000,75.40000,73.00000,74.90000,317900
07/09/2007,0000,74.70000,78.80000,73.50000,77.00000,668800
07/10/2007,0000,78.00000,78.00000,76.00000,76.00000,190300
07/11/2007,0000,75.90000,75.90000,74.40000,74.70000,361900
07/12/2007,0000,74.00000,75.90000,73.60000,75.30000,234300
07/13/2007,0000,75.50000,76.40000,74.60000,75.00000,174900
07/16/2007,0000,75.00000,75.10000,73.00000,74.00000,136400
07/17/2007,0000,74.00000,75.20000,74.00000,75.00000,80300
07/18/2007,0000,75.00000,76.60000,75.00000,76.60000,220000
07/19/2007,0000,76.70000,78.20000,76.60000,77.30000,95700
07/20/2007,0000,77.30000,79.00000,77.30000,78.90000,180400
07/23/2007,0000,78.90000,84.40000,78.90000,84.40000,416900
07/24/2007,0000,88.40000,88.40000,82.00000,83.50000,311300
07/25/2007,0000,83.00000,84.00000,81.00000,82.00000,200200
07/26/2007,0000,82.00000,82.10000,80.20000,80.30000,127600
07/27/2007,0000,78.20000,79.00000,77.50000,78.10000,68200
07/30/2007,0000,77.90000,77.90000,76.00000,76.00000,116600
07/31/2007,0000,76.80000,78.00000,76.00000,77.00000,80300
08/01/2007,0000,77.00000,77.00000,75.10000,75.10000,18700
08/02/2007,0000,75.10000,75.50000,71.60000,72.10000,108900
08/03/2007,0000,74.50000,74.50000,72.50000,73.60000,62700
08/06/2007,0000,72.10000,72.10000,70.60000,70.60000,144100
08/07/2007,0000,72.80000,75.50000,70.00000,70.00000,170500
08/08/2007,0000,70.50000,71.60000,70.50000,71.60000,91300
08/09/2007,0000,71.60000,71.80000,71.20000,71.50000,126500
08/10/2007,0000,71.50000,73.10000,70.60000,73.00000,162800
08/14/2007,0000,72.40000,72.50000,68.00000,72.00000,83600
08/15/2007,0000,64.50000,65.70000,64.50000,64.80000,313000
08/16/2007,0000,64.10000,64.60000,61.60000,63.70000,125000
08/17/2007,0000,62.20000,63.30000,62.00000,62.00000,73000
08/20/2007,0000,64.00000,65.90000,63.00000,65.00000,23000
08/21/2007,0000,65.50000,65.50000,64.80000,64.80000,5000
08/22/2007,0000,64.00000,64.00000,62.00000,63.50000,31000
08/23/2007,0000,64.60000,64.60000,63.50000,63.50000,7000
08/24/2007,0000,64.60000,64.60000,63.50000,64.20000,21000
08/27/2007,0000,64.50000,66.00000,61.80000,64.50000,58000
08/28/2007,0000,64.60000,65.00000,64.50000,65.00000,42000
08/29/2007,0000,64.80000,65.00000,62.30000,65.00000,15000
08/30/2007,0000,65.00000,67.00000,65.00000,66.50000,76000
08/31/2007,0000,67.00000,69.50000,67.00000,69.50000,53000
09/03/2007,0000,69.50000,74.30000,69.50000,73.70000,248000
09/04/2007,0000,73.70000,75.70000,72.30000,72.60000,82000
09/05/2007,0000,72.30000,72.60000,71.00000,72.50000,39000
09/06/2007,0000,72.50000,72.50000,71.00000,71.20000,7000
09/07/2007,0000,71.20000,71.80000,67.20000,71.80000,109000
09/10/2007,0000,70.00000,71.60000,70.00000,71.60000,16000
09/11/2007,0000,70.60000,71.60000,70.00000,70.00000,31000
09/12/2007,0000,73.00000,73.00000,72.50000,72.50000,2000
09/13/2007,0000,72.50000,72.50000,70.00000,72.00000,44000
09/17/2007,0000,69.00000,71.80000,69.00000,71.80000,12000
09/19/2007,0000,70.10000,71.50000,70.00000,71.50000,4000
09/20/2007,0000,71.50000,72.00000,66.50000,72.00000,1047000
09/21/2007,0000,71.90000,71.90000,71.00000,71.50000,9000
09/26/2007,0000,69.00000,71.50000,69.00000,71.00000,24000
09/27/2007,0000,71.50000,72.00000,70.50000,70.50000,18000
09/28/2007,0000,70.50000,73.00000,70.50000,71.20000,842000
10/01/2007,0000,71.00000,71.00000,70.20000,70.80000,41000
10/02/2007,0000,73.00000,73.00000,69.00000,71.00000,17000
10/03/2007,0000,71.60000,71.60000,70.00000,71.30000,14000
10/04/2007,0000,71.00000,71.00000,70.00000,70.10000,39000
10/05/2007,0000,69.90000,70.00000,69.60000,69.60000,11000
10/08/2007,0000,68.70000,69.80000,67.80000,69.50000,65000
10/09/2007,0000,68.10000,69.50000,67.00000,68.60000,67000
10/11/2007,0000,67.60000,68.00000,66.40000,66.40000,55000
10/12/2007,0000,65.70000,65.80000,64.80000,65.60000,120000
10/15/2007,0000,67.00000,67.00000,65.40000,65.40000,42000
10/16/2007,0000,65.40000,65.40000,64.00000,65.10000,40000
10/17/2007,0000,64.10000,64.10000,64.00000,64.00000,25000
10/18/2007,0000,64.00000,64.00000,63.70000,64.00000,28000
10/19/2007,0000,64.00000,64.40000,64.00000,64.00000,42000
10/22/2007,0000,63.00000,64.00000,61.00000,64.00000,101000
10/23/2007,0000,64.00000,64.00000,63.00000,63.90000,7000
10/24/2007,0000,63.90000,63.90000,62.30000,63.00000,20000
10/25/2007,0000,62.40000,62.70000,61.20000,62.70000,40000
10/26/2007,0000,61.00000,61.50000,61.00000,61.00000,79000
10/29/2007,0000,61.30000,64.00000,61.10000,64.00000,74000
10/30/2007,0000,61.00000,62.90000,61.00000,62.90000,26000
10/31/2007,0000,58.50000,60.90000,58.50000,60.90000,382000
11/01/2007,0000,59.10000,59.10000,57.10000,58.30000,88000
11/02/2007,0000,57.50000,57.50000,56.10000,57.50000,81000
11/05/2007,0000,57.50000,57.90000,56.60000,57.70000,31000
11/06/2007,0000,58.00000,59.00000,57.40000,59.00000,8000
11/07/2007,0000,58.70000,60.00000,57.50000,59.00000,92000
11/08/2007,0000,55.50000,58.00000,55.00000,57.80000,52000
11/09/2007,0000,57.50000,57.50000,54.50000,54.60000,37000
11/12/2007,0000,53.50000,53.50000,50.80000,50.80000,126000
11/13/2007,0000,50.80000,50.80000,47.25000,48.00000,151000
11/14/2007,0000,48.50000,51.30000,48.50000,51.30000,79000
11/15/2007,0000,52.30000,52.30000,50.40000,50.60000,16000
11/16/2007,0000,50.00000,51.90000,50.00000,51.90000,67000
11/19/2007,0000,50.50000,50.60000,50.00000,50.50000,22000
11/20/2007,0000,50.00000,50.50000,50.00000,50.50000,19000
11/21/2007,0000,50.50000,51.00000,50.50000,51.00000,8000
11/22/2007,0000,50.50000,50.80000,50.10000,50.10000,79000
11/23/2007,0000,49.80000,50.30000,49.20000,50.30000,22000
11/26/2007,0000,50.30000,50.30000,49.00000,49.00000,40000
11/27/2007,0000,48.50000,49.50000,48.30000,49.50000,14000
11/28/2007,0000,50.50000,50.70000,48.55000,48.55000,7000
11/29/2007,0000,50.20000,50.20000,48.65000,48.65000,37000
11/30/2007,0000,48.95000,49.05000,48.70000,48.70000,24000
12/03/2007,0000,48.70000,50.90000,48.70000,50.90000,31000
12/04/2007,0000,50.50000,50.50000,49.50000,49.50000,13000
12/05/2007,0000,50.00000,51.80000,50.00000,51.80000,78000
12/06/2007,0000,51.50000,52.50000,51.10000,52.00000,10000
12/07/2007,0000,52.00000,52.00000,51.70000,52.00000,10000
12/10/2007,0000,51.80000,53.50000,51.30000,53.50000,32000
12/11/2007,0000,52.00000,52.00000,51.70000,52.00000,8000
12/12/2007,0000,53.00000,53.30000,50.10000,52.90000,47000
12/13/2007,0000,52.80000,52.80000,52.00000,52.80000,7000
12/14/2007,0000,50.50000,50.50000,49.20000,49.20000,33000
12/17/2007,0000,49.20000,49.20000,46.10000,46.10000,55000
12/18/2007,0000,46.10000,46.10000,45.20000,45.25000,111000
12/19/2007,0000,46.80000,46.80000,45.50000,45.55000,38000
12/20/2007,0000,46.80000,48.70000,45.55000,48.50000,145000
12/21/2007,0000,49.80000,49.90000,46.00000,47.10000,47000
12/24/2007,0000,48.20000,49.50000,48.00000,49.50000,28000
12/25/2007,0000,49.50000,50.50000,48.00000,50.50000,49000
12/27/2007,0000,50.50000,50.60000,49.40000,50.00000,24000
12/28/2007,0000,49.90000,51.30000,49.00000,51.30000,33000
12/31/2007,0000,51.30000,52.50000,49.50000,52.50000,203000
01/02/2008,0000,51.40000,53.90000,51.40000,52.60000,108000
01/03/2008,0000,51.00000,52.00000,51.00000,52.00000,22000
01/04/2008,0000,51.80000,51.80000,51.80000,51.80000,2000
01/07/2008,0000,50.00000,51.20000,49.25000,49.60000,137000
01/08/2008,0000,49.60000,52.00000,48.50000,52.00000,49000
01/09/2008,0000,50.10000,52.90000,50.10000,52.90000,104000
01/10/2008,0000,53.60000,53.60000,53.00000,53.00000,104000
01/11/2008,0000,50.50000,53.00000,50.50000,52.50000,30000
01/14/2008,0000,51.80000,52.30000,50.00000,52.30000,14000
01/15/2008,0000,52.00000,52.50000,50.60000,51.60000,24000
01/16/2008,0000,50.50000,52.40000,49.50000,52.40000,43000
01/17/2008,0000,50.20000,51.40000,50.20000,50.20000,200
01/21/2008,0000,51.80000,51.80000,51.80000,51.80000,1000
01/22/2008,0000,49.05000,49.05000,48.35000,48.35000,13000
01/23/2008,0000,48.35000,51.00000,47.25000,51.00000,17000
01/24/2008,0000,50.90000,52.50000,50.00000,50.00000,45000
01/25/2008,0000,50.00000,50.90000,50.00000,50.90000,3000
01/28/2008,0000,50.90000,50.90000,50.00000,50.00000,6000
01/29/2008,0000,50.00000,50.00000,50.00000,50.00000,4000
01/30/2008,0000,48.50000,49.00000,48.50000,49.00000,3000
01/31/2008,0000,49.05000,50.80000,49.05000,50.00000,3000
02/01/2008,0000,50.00000,53.00000,50.00000,53.00000,64000
02/12/2008,0000,53.00000,53.00000,51.20000,52.50000,46000
02/13/2008,0000,52.00000,54.00000,52.00000,52.90000,37000
02/14/2008,0000,53.40000,53.90000,53.40000,53.90000,8000
02/15/2008,0000,53.30000,53.90000,52.50000,53.40000,15000
02/18/2008,0000,52.60000,53.40000,52.20000,52.60000,14000
02/19/2008,0000,51.80000,53.50000,50.90000,52.70000,152000
02/20/2008,0000,52.60000,52.90000,51.30000,52.90000,27000
02/21/2008,0000,51.90000,52.80000,51.90000,51.90000,100
02/22/2008,0000,52.00000,52.00000,51.80000,51.80000,2000
02/25/2008,0000,52.50000,53.50000,52.00000,53.40000,50000
02/26/2008,0000,54.00000,54.80000,52.00000,53.80000,82000
02/27/2008,0000,53.40000,54.20000,52.40000,52.60000,54000
02/29/2008,0000,52.60000,54.00000,51.90000,53.40000,149000
03/03/2008,0000,53.10000,53.10000,52.60000,52.90000,18000
03/04/2008,0000,52.70000,53.20000,52.10000,52.10000,154000
03/05/2008,0000,52.50000,53.00000,52.50000,52.90000,36000
03/06/2008,0000,53.00000,53.10000,52.60000,52.60000,45000
03/07/2008,0000,52.30000,52.60000,51.00000,52.50000,32000
03/10/2008,0000,52.60000,53.20000,52.60000,53.20000,7000
03/11/2008,0000,51.50000,52.50000,51.50000,52.50000,6000
03/12/2008,0000,52.70000,54.00000,51.70000,52.50000,45000
03/13/2008,0000,52.50000,52.70000,52.00000,52.00000,10000
03/14/2008,0000,52.20000,52.50000,51.60000,52.20000,22000
03/19/2008,0000,52.00000,52.00000,51.70000,51.80000,11000
03/20/2008,0000,51.80000,51.80000,50.50000,50.50000,34000
03/21/2008,0000,50.50000,51.00000,50.00000,51.00000,66000
03/25/2008,0000,51.50000,51.50000,50.60000,50.60000,23000
03/26/2008,0000,50.70000,50.70000,49.05000,49.30000,45000
03/27/2008,0000,50.00000,50.00000,49.05000,49.90000,13000
03/28/2008,0000,50.00000,50.00000,49.80000,50.00000,7000
03/31/2008,0000,50.50000,51.00000,49.50000,49.50000,47000
04/01/2008,0000,49.50000,49.50000,49.50000,49.50000,11000
04/02/2008,0000,49.50000,49.50000,49.20000,49.20000,46000
04/03/2008,0000,49.80000,50.50000,49.35000,49.50000,36000
04/07/2008,0000,49.60000,49.60000,49.50000,49.50000,20000
04/08/2008,0000,49.50000,50.00000,49.20000,50.00000,21000
04/09/2008,0000,49.10000,50.00000,49.10000,50.00000,13000
04/10/2008,0000,50.30000,50.50000,50.00000,50.00000,58000
04/11/2008,0000,50.20000,50.20000,49.60000,49.60000,36000
04/14/2008,0000,46.15000,49.00000,46.15000,48.60000,27000
04/15/2008,0000,49.00000,49.00000,49.00000,49.00000,8000
04/16/2008,0000,49.20000,50.00000,49.20000,50.00000,18000
04/17/2008,0000,50.00000,50.00000,49.50000,49.50000,8000
04/18/2008,0000,50.70000,51.00000,50.00000,50.00000,29000
04/21/2008,0000,50.90000,50.90000,50.90000,50.90000,1000
04/22/2008,0000,50.90000,50.90000,49.80000,49.80000,10000
04/23/2008,0000,49.90000,50.10000,49.80000,49.85000,45000
04/24/2008,0000,49.85000,50.00000,49.65000,49.65000,23000
04/25/2008,0000,49.65000,49.80000,49.40000,49.50000,21000
04/28/2008,0000,49.00000,49.30000,49.00000,49.00000,16000
04/29/2008,0000,49.00000,49.00000,48.30000,48.50000,66000
04/30/2008,0000,46.00000,48.80000,46.00000,48.80000,47000
05/02/2008,0000,49.80000,49.80000,48.90000,48.90000,75000
05/05/2008,0000,49.15000,49.15000,48.85000,48.85000,85000
05/06/2008,0000,49.00000,50.00000,49.00000,49.80000,89000
05/07/2008,0000,50.20000,50.20000,49.60000,49.60000,33000
05/08/2008,0000,49.30000,49.30000,48.00000,49.15000,107000
05/09/2008,0000,48.40000,48.70000,48.00000,48.70000,36000
05/12/2008,0000,48.65000,49.20000,48.50000,49.00000,84000
05/13/2008,0000,49.00000,50.00000,48.50000,49.30000,88000
05/14/2008,0000,49.30000,50.00000,49.30000,50.00000,70000
05/15/2008,0000,50.00000,50.70000,50.00000,50.70000,63000
05/16/2008,0000,50.70000,51.00000,50.70000,50.80000,54000
05/19/2008,0000,51.00000,51.20000,51.00000,51.00000,28000
05/20/2008,0000,51.00000,51.00000,50.10000,50.20000,14000
05/21/2008,0000,50.20000,50.20000,50.20000,50.20000,1000
05/22/2008,0000,49.70000,50.00000,49.60000,49.80000,34000
05/23/2008,0000,49.80000,50.00000,49.75000,49.80000,21000
05/26/2008,0000,49.80000,49.95000,49.60000,49.90000,23000
05/27/2008,0000,49.90000,50.40000,49.40000,50.40000,13000
05/28/2008,0000,49.45000,49.45000,49.45000,49.45000,1000
05/29/2008,0000,49.80000,49.80000,49.30000,49.35000,22000
05/30/2008,0000,49.35000,49.65000,49.25000,49.65000,11000
06/02/2008,0000,49.10000,49.50000,49.10000,49.10000,10000
06/03/2008,0000,49.10000,49.20000,49.00000,49.00000,14000
06/04/2008,0000,49.00000,49.10000,49.00000,49.10000,16000
06/05/2008,0000,49.10000,49.40000,49.10000,49.40000,10000
06/06/2008,0000,49.40000,49.60000,49.00000,49.60000,36000
06/10/2008,0000,48.85000,49.00000,47.75000,47.80000,37000
06/11/2008,0000,47.80000,47.80000,47.80000,47.80000,2000
06/12/2008,0000,47.50000,47.50000,47.00000,47.00000,76000
06/13/2008,0000,47.10000,47.90000,46.00000,47.50000,39000
06/16/2008,0000,47.50000,47.50000,47.00000,47.00000,3000
06/17/2008,0000,47.00000,47.50000,47.00000,47.50000,26000
06/18/2008,0000,47.50000,48.00000,47.50000,47.50000,22000
06/19/2008,0000,47.50000,47.50000,45.00000,47.45000,217000
06/20/2008,0000,46.85000,46.85000,46.20000,46.20000,19000
06/23/2008,0000,46.00000,46.20000,45.00000,46.20000,55000
06/24/2008,0000,46.10000,46.20000,45.35000,46.20000,131000
06/25/2008,0000,46.20000,46.40000,45.35000,46.20000,143000
06/26/2008,0000,46.20000,48.20000,46.20000,48.20000,123000
06/27/2008,0000,45.00000,45.10000,45.00000,45.10000,51000
06/30/2008,0000,45.50000,45.50000,43.50000,43.50000,176000
07/01/2008,0000,43.00000,43.00000,42.30000,42.30000,30000
07/02/2008,0000,42.00000,42.50000,42.00000,42.50000,39000
07/03/2008,0000,41.90000,44.80000,41.10000,44.80000,61000
07/04/2008,0000,44.70000,44.70000,44.70000,44.70000,5000
07/07/2008,0000,43.00000,43.80000,43.00000,43.10000,28000
07/08/2008,0000,42.50000,44.00000,42.50000,44.00000,3000
07/10/2008,0000,43.95000,44.00000,43.00000,43.00000,44000
07/11/2008,0000,43.00000,44.60000,42.20000,44.30000,66000
07/14/2008,0000,44.00000,44.00000,42.00000,43.25000,80000
07/15/2008,0000,42.75000,43.00000,42.40000,42.40000,58000
07/16/2008,0000,42.40000,43.50000,42.30000,43.00000,91000
07/17/2008,0000,40.30000,42.60000,40.30000,40.80000,53000
07/18/2008,0000,40.00000,40.50000,39.05000,39.05000,55000
07/21/2008,0000,38.50000,41.00000,38.50000,40.70000,33000
07/22/2008,0000,39.65000,39.90000,39.65000,39.85000,27000
07/23/2008,0000,41.00000,41.00000,40.00000,40.10000,36000
07/24/2008,0000,41.95000,41.95000,40.15000,40.50000,64000
07/25/2008,0000,40.10000,41.55000,40.00000,41.55000,6000
07/29/2008,0000,41.00000,41.50000,41.00000,41.50000,10000
07/30/2008,0000,41.50000,41.50000,41.50000,41.50000,20000
07/31/2008,0000,41.50000,41.60000,41.50000,41.50000,38000
08/01/2008,0000,41.50000,41.90000,41.50000,41.90000,21000
08/04/2008,0000,41.50000,41.50000,41.50000,41.50000,1000
08/05/2008,0000,41.00000,41.50000,41.00000,41.00000,31000
08/07/2008,0000,42.20000,42.20000,42.20000,42.20000,1000
08/08/2008,0000,42.70000,42.70000,42.70000,42.70000,1000
08/11/2008,0000,43.00000,43.00000,41.65000,42.90000,3000
08/12/2008,0000,43.00000,43.00000,43.00000,43.00000,6000
08/13/2008,0000,42.00000,42.85000,42.00000,42.00000,100
08/14/2008,0000,41.50000,42.90000,41.50000,42.90000,3000
08/15/2008,0000,42.20000,42.90000,40.05000,42.90000,5000
08/18/2008,0000,42.90000,42.90000,41.10000,42.80000,14000
08/19/2008,0000,40.55000,40.70000,40.00000,40.50000,20000
08/20/2008,0000,41.95000,41.95000,40.80000,41.50000,6000
08/21/2008,0000,41.80000,41.80000,41.80000,41.80000,1000
08/22/2008,0000,41.80000,41.80000,41.80000,41.80000,1000
08/25/2008,0000,41.00000,41.80000,41.00000,41.80000,2000
08/26/2008,0000,42.10000,42.10000,42.10000,42.10000,1000
08/27/2008,0000,41.50000,42.50000,41.50000,41.50000,900
08/28/2008,0000,42.50000,42.50000,42.00000,42.20000,107000
08/29/2008,0000,43.00000,43.00000,42.00000,42.00000,55000
09/01/2008,0000,42.20000,42.20000,42.00000,42.00000,40000
09/02/2008,0000,42.00000,42.40000,41.00000,42.40000,31000
09/03/2008,0000,42.00000,42.00000,40.00000,40.00000,83000
09/04/2008,0000,39.50000,42.20000,39.50000,41.90000,30000
09/05/2008,0000,41.90000,41.90000,40.70000,40.70000,25000
09/08/2008,0000,41.80000,41.80000,41.20000,41.60000,76000
09/09/2008,0000,42.00000,42.00000,41.50000,41.50000,15000
09/10/2008,0000,41.50000,41.50000,41.50000,41.50000,12000
09/11/2008,0000,41.50000,42.00000,41.00000,42.00000,13000
09/12/2008,0000,42.50000,42.50000,41.50000,41.50000,3000
09/15/2008,0000,41.50000,41.50000,41.00000,41.00000,18000
09/16/2008,0000,40.50000,40.50000,40.00000,40.00000,25000
09/17/2008,0000,40.00000,40.00000,40.00000,40.00000,8000
09/18/2008,0000,37.25000,40.00000,37.20000,40.00000,40000
09/19/2008,0000,39.90000,41.95000,37.90000,41.00000,12000
09/22/2008,0000,41.00000,41.30000,40.60000,41.30000,7000
09/23/2008,0000,41.30000,42.00000,41.30000,42.00000,41000
09/24/2008,0000,42.00000,42.30000,42.00000,42.30000,40000
09/25/2008,0000,42.30000,42.30000,42.00000,42.00000,6000
09/26/2008,0000,42.00000,42.00000,41.90000,41.90000,8000
09/30/2008,0000,41.00000,41.00000,41.00000,41.00000,15000
10/01/2008,0000,40.60000,41.00000,40.60000,41.00000,3000
10/03/2008,0000,41.65000,41.65000,41.65000,41.65000,1000
10/06/2008,0000,39.00000,41.50000,39.00000,39.15000,4000
10/07/2008,0000,38.50000,39.90000,38.50000,39.90000,9000
10/08/2008,0000,38.65000,39.40000,38.60000,39.40000,15000
10/09/2008,0000,39.00000,40.15000,38.80000,39.80000,28000
10/13/2008,0000,38.45000,38.50000,38.45000,38.50000,54000
10/14/2008,0000,39.50000,40.50000,39.05000,40.10000,27000
10/15/2008,0000,39.80000,39.80000,39.70000,39.70000,41000
10/16/2008,0000,38.35000,39.60000,38.35000,39.60000,10000
10/17/2008,0000,39.60000,39.60000,38.30000,38.40000,9000
10/20/2008,0000,38.40000,38.40000,37.10000,37.95000,46000
10/21/2008,0000,37.95000,37.95000,36.65000,36.65000,44000
10/22/2008,0000,35.40000,35.70000,35.40000,35.40000,40000
10/23/2008,0000,34.20000,34.20000,34.20000,34.20000,4000
10/24/2008,0000,34.10000,35.50000,33.50000,35.35000,95000
10/27/2008,0000,34.90000,36.00000,32.90000,35.35000,114000
10/28/2008,0000,33.00000,35.90000,33.00000,35.50000,41000
10/29/2008,0000,36.00000,37.00000,35.50000,36.00000,110000
10/30/2008,0000,36.50000,38.00000,36.50000,38.00000,29000
10/31/2008,0000,38.50000,38.50000,38.00000,38.50000,144000
11/03/2008,0000,38.30000,38.30000,38.10000,38.20000,125000
11/04/2008,0000,38.20000,38.50000,38.00000,38.50000,117000
11/05/2008,0000,39.75000,39.75000,38.30000,39.60000,121000
11/06/2008,0000,39.00000,39.00000,38.00000,38.00000,112000
11/07/2008,0000,38.00000,38.50000,36.75000,38.30000,143000
11/10/2008,0000,37.95000,38.50000,37.95000,37.95000,35000
11/11/2008,0000,37.95000,37.95000,37.10000,37.50000,22000
11/12/2008,0000,37.50000,37.50000,37.00000,37.00000,8000
11/13/2008,0000,36.50000,38.85000,36.50000,38.85000,9000
11/14/2008,0000,38.00000,38.00000,38.00000,38.00000,4000
11/17/2008,0000,38.00000,38.00000,38.00000,38.00000,8000
11/18/2008,0000,37.50000,38.00000,37.00000,37.00000,344000
11/19/2008,0000,37.20000,37.20000,37.00000,37.20000,161000
11/20/2008,0000,37.20000,37.20000,37.00000,37.00000,217000
11/21/2008,0000,36.50000,37.00000,35.00000,35.00000,318000
11/24/2008,0000,35.00000,36.00000,33.70000,34.95000,334000
11/25/2008,0000,34.95000,34.95000,34.50000,34.85000,353000
11/26/2008,0000,34.85000,34.85000,34.40000,34.70000,114000
11/27/2008,0000,34.80000,35.00000,34.80000,35.00000,33000
11/28/2008,0000,35.00000,35.00000,35.00000,35.00000,10000
12/01/2008,0000,35.00000,35.00000,34.85000,34.85000,13000
12/02/2008,0000,33.20000,34.50000,32.50000,34.30000,28000
12/03/2008,0000,33.85000,33.85000,33.50000,33.50000,6000
12/04/2008,0000,32.15000,33.70000,32.15000,33.70000,2000
12/05/2008,0000,33.00000,33.90000,33.00000,33.90000,6000
12/08/2008,0000,33.90000,33.90000,33.90000,33.90000,2000
12/09/2008,0000,33.80000,33.80000,33.00000,33.00000,9000
12/10/2008,0000,33.00000,34.00000,33.00000,34.00000,13000
12/11/2008,0000,32.80000,34.30000,32.80000,34.00000,3000
12/12/2008,0000,34.00000,34.00000,32.35000,34.00000,13000
12/15/2008,0000,33.95000,34.50000,33.95000,34.50000,4000
12/16/2008,0000,32.50000,34.40000,32.50000,34.40000,5000
12/17/2008,0000,34.40000,34.50000,34.30000,34.30000,10000
12/18/2008,0000,34.30000,34.50000,34.30000,34.30000,7000
12/19/2008,0000,32.15000,34.20000,32.15000,33.95000,10000
12/22/2008,0000,33.95000,33.95000,32.80000,33.00000,41000
12/23/2008,0000,31.55000,32.95000,31.55000,32.95000,9000
12/24/2008,0000,32.00000,33.85000,32.00000,32.95000,8000
12/25/2008,0000,32.05000,32.95000,32.00000,32.95000,10000
12/26/2008,0000,33.80000,33.80000,32.00000,32.20000,17000
12/29/2008,0000,32.20000,32.20000,31.50000,32.20000,12000
12/30/2008,0000,30.50000,30.85000,30.50000,30.85000,4000
12/31/2008,0000,31.25000,32.80000,31.25000,32.80000,22000
01/05/2009,0000,33.20000,33.80000,33.20000,33.80000,5000
01/06/2009,0000,33.80000,33.80000,32.30000,33.50000,29000
01/07/2009,0000,32.00000,33.35000,31.90000,33.35000,17000
01/08/2009,0000,32.50000,32.50000,31.50000,32.35000,19000
01/09/2009,0000,32.40000,32.50000,30.60000,32.35000,12000
01/12/2009,0000,32.55000,32.55000,31.50000,31.80000,14000
01/13/2009,0000,31.80000,32.00000,31.50000,31.50000,4000
01/14/2009,0000,32.45000,32.50000,31.50000,32.45000,12000
01/15/2009,0000,31.60000,31.60000,31.55000,31.55000,7000
01/16/2009,0000,32.00000,32.00000,31.55000,32.00000,12000
01/19/2009,0000,30.85000,30.90000,30.10000,30.30000,51000
01/20/2009,0000,30.00000,30.00000,29.20000,29.75000,31000
01/21/2009,0000,30.00000,30.00000,28.90000,28.90000,26000
02/02/2009,0000,28.90000,28.90000,27.50000,28.90000,11000
02/03/2009,0000,28.00000,28.75000,28.00000,28.75000,6000
02/04/2009,0000,28.10000,28.75000,28.05000,28.75000,9000
02/05/2009,0000,28.50000,28.75000,28.15000,28.75000,28000
02/06/2009,0000,28.75000,29.30000,28.40000,29.30000,18000
02/09/2009,0000,29.30000,29.50000,29.30000,29.30000,9000
02/10/2009,0000,29.30000,29.35000,29.30000,29.35000,7000
02/11/2009,0000,29.10000,29.45000,29.10000,29.45000,3000
02/12/2009,0000,29.60000,29.80000,29.50000,29.80000,12000
02/13/2009,0000,29.05000,29.80000,29.05000,29.80000,9000
02/16/2009,0000,30.00000,30.20000,29.80000,30.20000,9000
02/17/2009,0000,30.00000,30.00000,29.55000,29.55000,3000
02/18/2009,0000,29.60000,30.00000,29.00000,30.00000,12000
02/19/2009,0000,30.00000,30.00000,29.10000,29.15000,5000
02/20/2009,0000,29.15000,29.20000,29.15000,29.20000,4000
02/23/2009,0000,29.20000,29.30000,29.20000,29.20000,88000
02/24/2009,0000,29.20000,29.20000,28.55000,28.65000,30000
02/25/2009,0000,28.65000,28.80000,28.20000,28.25000,62000
02/26/2009,0000,28.25000,28.25000,28.15000,28.25000,37000
02/27/2009,0000,28.25000,28.25000,28.25000,28.25000,34000
03/02/2009,0000,28.60000,28.80000,27.80000,28.00000,19000
03/03/2009,0000,26.10000,28.70000,26.10000,28.70000,32000
03/04/2009,0000,28.70000,29.15000,28.10000,28.70000,35000
03/05/2009,0000,28.50000,29.65000,28.50000,29.60000,23000
03/06/2009,0000,29.55000,29.65000,29.50000,29.50000,17000
03/09/2009,0000,29.50000,30.00000,29.50000,30.00000,22000
03/10/2009,0000,30.00000,30.00000,29.70000,30.00000,9000
03/11/2009,0000,30.00000,31.85000,30.00000,30.70000,105000
03/12/2009,0000,30.70000,30.70000,30.00000,30.70000,62000
03/13/2009,0000,30.70000,31.00000,30.70000,30.90000,71000
03/16/2009,0000,30.70000,31.80000,30.70000,31.50000,58000
03/17/2009,0000,31.50000,32.10000,31.50000,32.00000,71000
03/18/2009,0000,32.10000,32.10000,31.90000,32.00000,57000
03/19/2009,0000,32.00000,32.30000,31.95000,31.95000,72000
03/20/2009,0000,31.95000,32.10000,31.90000,31.95000,37000
03/23/2009,0000,31.95000,32.10000,31.95000,32.00000,37000
03/24/2009,0000,32.05000,32.85000,32.05000,32.80000,67000
03/25/2009,0000,32.60000,33.10000,32.60000,32.90000,48000
03/26/2009,0000,33.30000,33.50000,33.20000,33.50000,43000
03/27/2009,0000,33.85000,34.25000,33.85000,34.25000,65000
03/30/2009,0000,34.30000,34.30000,33.30000,33.80000,45000
03/31/2009,0000,33.50000,33.50000,33.00000,33.00000,5000
04/01/2009,0000,33.35000,34.55000,33.30000,34.30000,15000
04/02/2009,0000,34.30000,35.00000,34.30000,34.85000,55000
04/03/2009,0000,34.85000,35.45000,34.80000,35.45000,27000
04/06/2009,0000,35.45000,35.75000,35.45000,35.45000,23000
04/07/2009,0000,36.80000,36.80000,35.45000,36.70000,21000
04/08/2009,0000,36.70000,36.90000,36.70000,36.70000,27000
04/09/2009,0000,36.70000,37.70000,36.70000,37.70000,28000
04/10/2009,0000,37.00000,37.95000,37.00000,37.50000,83000
04/13/2009,0000,37.50000,37.95000,37.00000,37.00000,43000
04/14/2009,0000,37.00000,37.00000,37.00000,37.00000,19000
04/15/2009,0000,37.00000,37.00000,36.00000,36.90000,45000
04/16/2009,0000,36.80000,37.00000,36.80000,37.00000,37000
04/17/2009,0000,36.90000,37.10000,36.50000,36.75000,146000
04/20/2009,0000,36.45000,36.50000,35.70000,36.40000,9000
04/21/2009,0000,36.40000,36.40000,36.10000,36.30000,16000
04/22/2009,0000,36.30000,36.60000,36.20000,36.50000,31000
04/23/2009,0000,36.50000,36.60000,36.30000,36.45000,27000
04/24/2009,0000,36.60000,37.30000,36.55000,37.25000,6000
04/27/2009,0000,37.00000,37.80000,36.85000,36.95000,22000
04/28/2009,0000,36.95000,37.00000,36.90000,37.00000,22000
04/29/2009,0000,37.00000,37.80000,36.95000,37.80000,25000
04/30/2009,0000,38.80000,39.00000,38.65000,39.00000,27000
05/04/2009,0000,39.00000,39.00000,38.70000,38.70000,18000
05/05/2009,0000,38.70000,38.70000,37.55000,38.60000,23000
05/06/2009,0000,37.60000,38.80000,37.60000,38.60000,105000
05/07/2009,0000,38.60000,38.60000,37.00000,38.00000,46000
05/08/2009,0000,37.90000,37.90000,37.00000,37.60000,52000
05/11/2009,0000,37.50000,37.50000,35.05000,37.50000,50000
05/12/2009,0000,35.10000,37.00000,35.10000,36.00000,94000
05/13/2009,0000,35.95000,36.30000,35.90000,36.30000,17000
05/14/2009,0000,36.00000,36.30000,35.95000,36.00000,14000
05/15/2009,0000,36.05000,37.45000,35.90000,37.40000,40000
05/18/2009,0000,37.00000,37.85000,36.90000,37.85000,33000
05/19/2009,0000,37.90000,37.90000,37.30000,37.40000,51000
05/20/2009,0000,36.50000,37.80000,36.50000,37.80000,31000
05/21/2009,0000,37.70000,37.70000,36.80000,37.30000,37000
05/22/2009,0000,37.20000,37.20000,37.15000,37.20000,8000
05/25/2009,0000,36.85000,37.20000,36.05000,37.20000,158000
05/26/2009,0000,37.20000,38.10000,37.20000,37.75000,46000
05/27/2009,0000,37.75000,38.10000,37.15000,38.00000,44000
06/01/2009,0000,37.90000,38.00000,37.90000,38.00000,7000
06/02/2009,0000,38.00000,38.00000,37.30000,37.70000,14000
06/03/2009,0000,37.60000,37.60000,37.60000,37.60000,2000
06/04/2009,0000,36.50000,37.90000,36.50000,37.90000,13000
06/05/2009,0000,37.80000,37.90000,37.50000,37.90000,21000
06/08/2009,0000,37.00000,38.70000,37.00000,37.80000,23000
06/09/2009,0000,37.00000,37.00000,37.00000,37.00000,4000
06/10/2009,0000,37.00000,37.75000,36.90000,37.50000,28000
06/11/2009,0000,37.00000,37.95000,36.90000,37.20000,44000
06/12/2009,0000,37.20000,37.30000,37.00000,37.00000,25000
06/15/2009,0000,37.00000,37.40000,35.50000,36.00000,36000
06/16/2009,0000,35.90000,35.90000,35.90000,35.90000,2000
06/17/2009,0000,35.90000,36.00000,35.65000,35.65000,6000
06/18/2009,0000,35.65000,36.00000,35.35000,36.00000,10000
06/19/2009,0000,36.00000,36.50000,36.00000,36.40000,19000
06/22/2009,0000,36.40000,36.40000,35.95000,36.00000,36000
06/23/2009,0000,35.95000,35.95000,35.00000,35.95000,21000
06/24/2009,0000,36.00000,36.20000,36.00000,36.10000,21000
06/25/2009,0000,36.20000,36.20000,35.70000,36.00000,90000
06/26/2009,0000,36.00000,36.00000,35.80000,35.95000,342000
06/29/2009,0000,36.00000,36.00000,35.80000,35.80000,27000
06/30/2009,0000,35.80000,35.80000,35.45000,35.50000,22000
07/01/2009,0000,35.50000,36.00000,35.50000,36.00000,38000
07/02/2009,0000,35.90000,36.00000,35.90000,35.95000,90000
07/03/2009,0000,35.05000,36.00000,35.05000,36.00000,25000
07/06/2009,0000,35.40000,36.00000,35.40000,36.00000,22000
07/07/2009,0000,35.95000,36.00000,35.70000,36.00000,36000
07/08/2009,0000,35.80000,35.80000,35.75000,35.80000,26000
07/09/2009,0000,35.80000,35.90000,35.65000,35.85000,18000
07/10/2009,0000,35.95000,36.00000,35.90000,36.00000,65000
07/13/2009,0000,36.00000,37.50000,35.55000,35.90000,195000
07/14/2009,0000,35.90000,36.30000,35.75000,36.00000,124000
07/15/2009,0000,36.00000,36.10000,35.85000,36.00000,169000
07/16/2009,0000,36.00000,36.95000,36.00000,36.30000,142000
07/17/2009,0000,36.50000,36.50000,36.00000,36.30000,130000
07/20/2009,0000,36.50000,37.05000,36.30000,37.05000,93000
07/21/2009,0000,37.20000,38.00000,37.00000,38.00000,87000
07/22/2009,0000,38.55000,40.00000,38.55000,39.40000,118000
07/23/2009,0000,38.80000,39.30000,38.80000,39.30000,69000
07/24/2009,0000,39.50000,39.50000,39.30000,39.45000,28000
07/27/2009,0000,39.45000,40.00000,39.45000,39.55000,21000
07/28/2009,0000,39.50000,40.00000,39.50000,39.80000,28000
07/29/2009,0000,39.80000,40.25000,39.40000,39.70000,42000
07/30/2009,0000,39.40000,39.50000,39.15000,39.50000,30000
07/31/2009,0000,39.50000,40.00000,39.50000,40.00000,87000
08/03/2009,0000,39.35000,40.50000,39.35000,39.90000,35000
08/04/2009,0000,41.00000,41.00000,39.50000,39.90000,89000
08/05/2009,0000,39.70000,40.75000,39.70000,40.20000,85000
08/06/2009,0000,40.00000,40.00000,39.60000,39.60000,21000
08/10/2009,0000,39.60000,39.60000,39.40000,39.45000,75000
08/11/2009,0000,39.60000,39.75000,39.50000,39.75000,13000
08/12/2009,0000,39.80000,40.20000,39.80000,40.00000,9000
08/13/2009,0000,40.50000,40.80000,40.20000,40.60000,40000
08/14/2009,0000,41.00000,41.95000,41.00000,41.95000,43000
08/17/2009,0000,41.95000,42.40000,41.95000,42.20000,46000
08/18/2009,0000,42.20000,42.20000,40.75000,41.15000,102000
08/19/2009,0000,41.25000,42.75000,41.25000,42.00000,58000
08/20/2009,0000,37.40000,38.35000,37.00000,38.35000,22000
08/21/2009,0000,38.35000,38.95000,37.50000,38.35000,20000
08/24/2009,0000,38.00000,38.00000,37.05000,37.65000,20000
08/25/2009,0000,37.80000,37.80000,36.85000,36.95000,14000
08/26/2009,0000,36.60000,36.60000,36.00000,36.30000,16000
08/27/2009,0000,36.30000,36.50000,35.50000,36.20000,28000
08/28/2009,0000,36.00000,36.30000,35.60000,36.15000,8000
08/31/2009,0000,35.80000,36.00000,35.80000,36.00000,3000
09/01/2009,0000,36.00000,36.80000,35.60000,36.80000,28000
09/02/2009,0000,37.00000,37.25000,36.60000,37.25000,17000
09/03/2009,0000,37.55000,37.75000,37.50000,37.75000,12000
09/04/2009,0000,37.60000,37.95000,37.10000,37.40000,17000
09/07/2009,0000,37.80000,38.20000,37.80000,38.20000,33000
09/08/2009,0000,38.55000,38.55000,37.65000,38.20000,14000
09/09/2009,0000,38.20000,38.20000,37.70000,38.15000,6000
09/10/2009,0000,37.80000,38.50000,37.80000,38.30000,11000
09/11/2009,0000,38.50000,38.50000,37.60000,38.40000,16000
09/14/2009,0000,37.60000,37.75000,37.60000,37.75000,3000
09/15/2009,0000,38.20000,38.20000,37.90000,38.00000,9000
09/16/2009,0000,38.00000,38.30000,37.75000,38.30000,46000
09/17/2009,0000,38.50000,38.70000,38.50000,38.70000,30000
09/18/2009,0000,38.70000,39.00000,38.70000,39.00000,44000
09/21/2009,0000,39.00000,39.50000,38.80000,39.50000,26000
09/22/2009,0000,39.50000,40.00000,39.50000,40.00000,21000
09/23/2009,0000,40.30000,40.50000,39.50000,39.50000,13000
09/24/2009,0000,39.50000,40.30000,39.50000,40.00000,6000
09/25/2009,0000,39.60000,39.80000,39.10000,39.80000,6000
09/28/2009,0000,39.15000,39.15000,39.15000,39.15000,2000
09/29/2009,0000,39.15000,39.80000,39.15000,39.20000,16000
09/30/2009,0000,39.20000,39.30000,39.20000,39.30000,2000
10/01/2009,0000,39.50000,40.00000,39.50000,39.85000,16000
10/02/2009,0000,39.80000,39.80000,39.80000,39.80000,1000
10/05/2009,0000,39.95000,39.95000,39.95000,39.95000,1000
10/06/2009,0000,40.00000,40.40000,40.00000,40.00000,27000
10/07/2009,0000,40.00000,40.00000,40.00000,40.00000,6000
10/08/2009,0000,40.00000,40.00000,39.40000,39.40000,2000
10/09/2009,0000,39.30000,40.40000,39.30000,40.40000,43000
10/12/2009,0000,40.40000,40.40000,40.00000,40.40000,29000
10/13/2009,0000,40.40000,40.90000,40.00000,40.40000,27000
10/14/2009,0000,40.50000,40.50000,40.05000,40.40000,18000
10/15/2009,0000,40.50000,40.50000,40.40000,40.40000,5000
10/16/2009,0000,40.40000,40.40000,40.40000,40.40000,19000
10/19/2009,0000,40.00000,40.80000,40.00000,40.30000,31000
10/20/2009,0000,41.00000,41.70000,40.60000,41.10000,27000
10/21/2009,0000,41.10000,41.60000,40.40000,41.00000,36000
10/22/2009,0000,40.50000,41.00000,40.00000,40.50000,43000
10/23/2009,0000,40.50000,40.50000,40.10000,40.10000,41000
10/26/2009,0000,40.10000,40.50000,40.10000,40.10000,73000
10/27/2009,0000,40.10000,40.10000,39.65000,40.10000,188000
10/28/2009,0000,40.10000,40.40000,40.00000,40.40000,11000
10/29/2009,0000,40.00000,40.40000,39.00000,40.40000,21000
10/30/2009,0000,40.40000,40.40000,40.40000,40.40000,9000
11/02/2009,0000,39.40000,40.50000,39.40000,40.50000,32000
11/03/2009,0000,40.50000,40.60000,40.50000,40.60000,7000
11/04/2009,0000,40.50000,41.00000,40.50000,40.80000,43000
11/05/2009,0000,40.50000,40.80000,40.50000,40.80000,25000
11/06/2009,0000,40.80000,41.50000,40.40000,41.50000,46000
11/09/2009,0000,41.50000,41.60000,41.20000,41.60000,51000
11/10/2009,0000,41.60000,44.50000,41.60000,43.90000,177000
11/11/2009,0000,43.90000,43.90000,42.40000,42.40000,54000
11/12/2009,0000,44.00000,45.35000,42.60000,44.80000,285000
11/13/2009,0000,44.50000,44.50000,43.00000,43.00000,129000
11/16/2009,0000,44.50000,46.00000,44.10000,46.00000,543000
11/17/2009,0000,46.50000,46.50000,44.50000,44.60000,249000
11/18/2009,0000,44.60000,44.80000,44.00000,44.20000,117000
11/19/2009,0000,44.00000,44.85000,43.20000,43.20000,91000
11/20/2009,0000,43.10000,43.70000,43.00000,43.10000,63000
11/23/2009,0000,43.10000,43.10000,42.20000,42.75000,70000
11/24/2009,0000,42.75000,42.75000,42.00000,42.00000,73000
11/25/2009,0000,42.00000,43.60000,42.00000,43.50000,150000
11/26/2009,0000,44.10000,44.50000,43.50000,43.50000,41000
11/27/2009,0000,42.60000,43.90000,42.45000,42.60000,38000
11/30/2009,0000,42.60000,43.55000,42.60000,43.20000,36000
12/01/2009,0000,43.35000,44.00000,43.35000,43.90000,33000
12/02/2009,0000,43.90000,44.10000,43.80000,43.80000,95000
12/03/2009,0000,44.00000,45.00000,44.00000,44.70000,174000
12/04/2009,0000,44.50000,44.50000,43.95000,44.00000,5000
12/07/2009,0000,44.00000,44.35000,43.55000,43.55000,34000
12/08/2009,0000,43.55000,44.20000,43.25000,43.50000,23000
12/09/2009,0000,43.50000,43.90000,43.00000,43.90000,36000
12/11/2009,0000,43.50000,44.00000,43.50000,43.70000,61000
12/14/2009,0000,43.00000,44.05000,43.00000,43.90000,47000
12/15/2009,0000,43.90000,44.50000,43.80000,44.40000,31000
12/16/2009,0000,44.00000,44.25000,43.40000,43.70000,16000
12/17/2009,0000,43.70000,44.00000,43.30000,44.00000,20000
12/18/2009,0000,43.30000,44.00000,43.30000,44.00000,21000
12/21/2009,0000,44.45000,44.45000,44.40000,44.40000,3000
12/22/2009,0000,44.30000,44.30000,44.20000,44.20000,2000
12/23/2009,0000,44.20000,44.20000,44.00000,44.10000,33000
12/25/2009,0000,44.00000,44.00000,43.70000,43.70000,6000
04/02/2007,0000,49.60000,50.00000,49.50000,49.50000,150700
04/03/2007,0000,49.65000,50.90000,49.65000,49.70000,228800
04/04/2007,0000,50.50000,50.50000,49.75000,49.90000,165000
04/09/2007,0000,50.00000,50.50000,49.85000,50.00000,149600
04/10/2007,0000,50.60000,51.40000,50.10000,50.40000,356400
04/11/2007,0000,51.00000,51.90000,51.00000,51.90000,242000
04/12/2007,0000,52.50000,53.00000,51.90000,53.00000,229900
04/13/2007,0000,53.40000,55.40000,53.10000,54.90000,455400
04/16/2007,0000,57.50000,57.50000,55.00000,56.00000,253000
04/17/2007,0000,56.00000,57.80000,55.80000,56.20000,823900
04/18/2007,0000,56.50000,58.00000,56.50000,57.40000,257400
04/19/2007,0000,57.70000,59.00000,57.50000,58.40000,338800
04/20/2007,0000,58.40000,58.80000,57.80000,58.80000,264000
04/23/2007,0000,58.00000,58.50000,58.00000,58.40000,218900
04/24/2007,0000,58.00000,58.40000,57.60000,58.00000,256300
04/25/2007,0000,57.80000,59.40000,57.80000,59.40000,293700
04/26/2007,0000,59.40000,59.80000,58.50000,59.50000,53900
04/27/2007,0000,59.80000,60.00000,58.80000,59.40000,130900
04/30/2007,0000,59.00000,59.40000,57.70000,59.40000,177100
05/02/2007,0000,60.00000,60.00000,58.10000,59.40000,62700
05/03/2007,0000,59.30000,59.30000,58.00000,59.10000,325600
05/04/2007,0000,59.00000,59.00000,58.20000,59.00000,223300
05/07/2007,0000,59.90000,59.90000,58.10000,58.10000,127600
05/08/2007,0000,58.50000,58.50000,57.50000,58.00000,190300
05/09/2007,0000,58.00000,58.70000,58.00000,58.30000,73700
05/10/2007,0000,58.50000,58.70000,58.30000,58.70000,107800
05/11/2007,0000,58.50000,59.40000,58.40000,59.00000,238700
05/14/2007,0000,59.00000,59.10000,58.20000,58.20000,67100
05/15/2007,0000,58.20000,59.20000,58.20000,59.20000,259600
05/16/2007,0000,59.20000,59.40000,58.60000,58.70000,100100
05/17/2007,0000,58.50000,59.00000,58.50000,59.00000,29700
05/18/2007,0000,59.00000,59.50000,58.90000,59.50000,112200
05/21/2007,0000,60.00000,60.20000,59.70000,60.00000,147400
05/22/2007,0000,60.00000,60.20000,59.70000,59.80000,103400
05/23/2007,0000,59.80000,60.00000,59.70000,59.80000,106700
05/24/2007,0000,59.70000,59.70000,59.40000,59.40000,60500
05/25/2007,0000,59.40000,59.40000,59.00000,59.10000,36300
05/28/2007,0000,59.10000,59.20000,58.50000,58.80000,60500
05/29/2007,0000,58.80000,58.80000,58.30000,58.30000,49500
05/30/2007,0000,58.30000,58.80000,58.30000,58.40000,52800
05/31/2007,0000,58.50000,59.70000,58.50000,59.50000,84700
06/01/2007,0000,60.00000,60.00000,59.00000,59.40000,155100
06/04/2007,0000,59.40000,59.40000,58.80000,59.00000,82500
06/05/2007,0000,58.60000,59.00000,58.30000,58.40000,63800
06/06/2007,0000,58.40000,59.50000,58.40000,58.80000,130900
06/07/2007,0000,58.70000,58.90000,58.30000,58.60000,67100
06/08/2007,0000,58.60000,59.10000,58.60000,58.70000,69300
06/11/2007,0000,60.00000,62.80000,60.00000,62.80000,471900
06/12/2007,0000,66.50000,67.10000,66.50000,67.10000,432300
06/13/2007,0000,70.90000,70.90000,67.00000,67.80000,756800
06/14/2007,0000,68.00000,68.90000,66.00000,67.20000,277200
06/15/2007,0000,68.50000,69.00000,67.60000,67.60000,210100
06/20/2007,0000,67.70000,70.00000,67.70000,69.20000,434500
06/21/2007,0000,69.00000,69.00000,68.20000,68.50000,125400
06/22/2007,0000,68.30000,73.20000,68.30000,73.00000,520300
06/25/2007,0000,75.80000,78.90000,74.00000,75.10000,323400
06/26/2007,0000,75.20000,76.10000,71.40000,71.60000,187000
06/27/2007,0000,71.60000,73.30000,71.60000,72.30000,102300
06/28/2007,0000,73.30000,73.70000,72.40000,73.70000,79200
06/29/2007,0000,74.00000,74.50000,72.50000,73.70000,63800
07/02/2007,0000,73.70000,75.90000,73.00000,75.00000,191400
07/03/2007,0000,75.50000,75.50000,74.50000,75.10000,176000
07/04/2007,0000,75.30000,76.00000,72.10000,72.10000,246400
07/05/2007,0000,72.60000,76.00000,72.40000,75.40000,367400
07/06/2007,0000,75.40000,75.40000,73.00000,74.90000,317900
07/09/2007,0000,74.70000,78.80000,73.50000,77.00000,668800
07/10/2007,0000,78.00000,78.00000,76.00000,76.00000,190300
07/11/2007,0000,75.90000,75.90000,74.40000,74.70000,361900
07/12/2007,0000,74.00000,75.90000,73.60000,75.30000,234300
07/13/2007,0000,75.50000,76.40000,74.60000,75.00000,174900
07/16/2007,0000,75.00000,75.10000,73.00000,74.00000,136400
07/17/2007,0000,74.00000,75.20000,74.00000,75.00000,80300
07/18/2007,0000,75.00000,76.60000,75.00000,76.60000,220000
07/19/2007,0000,76.70000,78.20000,76.60000,77.30000,95700
07/20/2007,0000,77.30000,79.00000,77.30000,78.90000,180400
07/23/2007,0000,78.90000,84.40000,78.90000,84.40000,416900
07/24/2007,0000,88.40000,88.40000,82.00000,83.50000,311300
07/25/2007,0000,83.00000,84.00000,81.00000,82.00000,200200
07/26/2007,0000,82.00000,82.10000,80.20000,80.30000,127600
07/27/2007,0000,78.20000,79.00000,77.50000,78.10000,68200
07/30/2007,0000,77.90000,77.90000,76.00000,76.00000,116600
07/31/2007,0000,76.80000,78.00000,76.00000,77.00000,80300
08/01/2007,0000,77.00000,77.00000,75.10000,75.10000,18700
08/02/2007,0000,75.10000,75.50000,71.60000,72.10000,108900
08/03/2007,0000,74.50000,74.50000,72.50000,73.60000,62700
08/06/2007,0000,72.10000,72.10000,70.60000,70.60000,144100
08/07/2007,0000,72.80000,75.50000,70.00000,70.00000,170500
08/08/2007,0000,70.50000,71.60000,70.50000,71.60000,91300
08/09/2007,0000,71.60000,71.80000,71.20000,71.50000,126500
08/10/2007,0000,71.50000,73.10000,70.60000,73.00000,162800
08/14/2007,0000,72.40000,72.50000,68.00000,72.00000,83600
08/15/2007,0000,64.50000,65.70000,64.50000,64.80000,313000
08/16/2007,0000,64.10000,64.60000,61.60000,63.70000,125000
08/17/2007,0000,62.20000,63.30000,62.00000,62.00000,73000
08/20/2007,0000,64.00000,65.90000,63.00000,65.00000,23000
08/21/2007,0000,65.50000,65.50000,64.80000,64.80000,5000
08/22/2007,0000,64.00000,64.00000,62.00000,63.50000,31000
08/23/2007,0000,64.60000,64.60000,63.50000,63.50000,7000
08/24/2007,0000,64.60000,64.60000,63.50000,64.20000,21000
08/27/2007,0000,64.50000,66.00000,61.80000,64.50000,58000
08/28/2007,0000,64.60000,65.00000,64.50000,65.00000,42000
08/29/2007,0000,64.80000,65.00000,62.30000,65.00000,15000
08/30/2007,0000,65.00000,67.00000,65.00000,66.50000,76000
08/31/2007,0000,67.00000,69.50000,67.00000,69.50000,53000
09/03/2007,0000,69.50000,74.30000,69.50000,73.70000,248000
09/04/2007,0000,73.70000,75.70000,72.30000,72.60000,82000
09/05/2007,0000,72.30000,72.60000,71.00000,72.50000,39000
09/06/2007,0000,72.50000,72.50000,71.00000,71.20000,7000
09/07/2007,0000,71.20000,71.80000,67.20000,71.80000,109000
09/10/2007,0000,70.00000,71.60000,70.00000,71.60000,16000
09/11/2007,0000,70.60000,71.60000,70.00000,70.00000,31000
09/12/2007,0000,73.00000,73.00000,72.50000,72.50000,2000
09/13/2007,0000,72.50000,72.50000,70.00000,72.00000,44000
09/17/2007,0000,69.00000,71.80000,69.00000,71.80000,12000
09/19/2007,0000,70.10000,71.50000,70.00000,71.50000,4000
09/20/2007,0000,71.50000,72.00000,66.50000,72.00000,1047000
09/21/2007,0000,71.90000,71.90000,71.00000,71.50000,9000
09/26/2007,0000,69.00000,71.50000,69.00000,71.00000,24000
09/27/2007,0000,71.50000,72.00000,70.50000,70.50000,18000
09/28/2007,0000,70.50000,73.00000,70.50000,71.20000,842000
10/01/2007,0000,71.00000,71.00000,70.20000,70.80000,41000
10/02/2007,0000,73.00000,73.00000,69.00000,71.00000,17000
10/03/2007,0000,71.60000,71.60000,70.00000,71.30000,14000
10/04/2007,0000,71.00000,71.00000,70.00000,70.10000,39000
10/05/2007,0000,69.90000,70.00000,69.60000,69.60000,11000
10/08/2007,0000,68.70000,69.80000,67.80000,69.50000,65000
10/09/2007,0000,68.10000,69.50000,67.00000,68.60000,67000
10/11/2007,0000,67.60000,68.00000,66.40000,66.40000,55000
10/12/2007,0000,65.70000,65.80000,64.80000,65.60000,120000
10/15/2007,0000,67.00000,67.00000,65.40000,65.40000,42000
10/16/2007,0000,65.40000,65.40000,64.00000,65.10000,40000
10/17/2007,0000,64.10000,64.10000,64.00000,64.00000,25000
10/18/2007,0000,64.00000,64.00000,63.70000,64.00000,28000
10/19/2007,0000,64.00000,64.40000,64.00000,64.00000,42000
10/22/2007,0000,63.00000,64.00000,61.00000,64.00000,101000
10/23/2007,0000,64.00000,64.00000,63.00000,63.90000,7000
10/24/2007,0000,63.90000,63.90000,62.30000,63.00000,20000
10/25/2007,0000,62.40000,62.70000,61.20000,62.70000,40000
10/26/2007,0000,61.00000,61.50000,61.00000,61.00000,79000
10/29/2007,0000,61.30000,64.00000,61.10000,64.00000,74000
10/30/2007,0000,61.00000,62.90000,61.00000,62.90000,26000
10/31/2007,0000,58.50000,60.90000,58.50000,60.90000,382000
11/01/2007,0000,59.10000,59.10000,57.10000,58.30000,88000
11/02/2007,0000,57.50000,57.50000,56.10000,57.50000,81000
11/05/2007,0000,57.50000,57.90000,56.60000,57.70000,31000
11/06/2007,0000,58.00000,59.00000,57.40000,59.00000,8000
11/07/2007,0000,58.70000,60.00000,57.50000,59.00000,92000
11/08/2007,0000,55.50000,58.00000,55.00000,57.80000,52000
11/09/2007,0000,57.50000,57.50000,54.50000,54.60000,37000
11/12/2007,0000,53.50000,53.50000,50.80000,50.80000,126000
11/13/2007,0000,50.80000,50.80000,47.25000,48.00000,151000
11/14/2007,0000,48.50000,51.30000,48.50000,51.30000,79000
11/15/2007,0000,52.30000,52.30000,50.40000,50.60000,16000
11/16/2007,0000,50.00000,51.90000,50.00000,51.90000,67000
11/19/2007,0000,50.50000,50.60000,50.00000,50.50000,22000
11/20/2007,0000,50.00000,50.50000,50.00000,50.50000,19000
11/21/2007,0000,50.50000,51.00000,50.50000,51.00000,8000
11/22/2007,0000,50.50000,50.80000,50.10000,50.10000,79000
11/23/2007,0000,49.80000,50.30000,49.20000,50.30000,22000
11/26/2007,0000,50.30000,50.30000,49.00000,49.00000,40000
11/27/2007,0000,48.50000,49.50000,48.30000,49.50000,14000
11/28/2007,0000,50.50000,50.70000,48.55000,48.55000,7000
11/29/2007,0000,50.20000,50.20000,48.65000,48.65000,37000
11/30/2007,0000,48.95000,49.05000,48.70000,48.70000,24000
12/03/2007,0000,48.70000,50.90000,48.70000,50.90000,31000
12/04/2007,0000,50.50000,50.50000,49.50000,49.50000,13000
12/05/2007,0000,50.00000,51.80000,50.00000,51.80000,78000
12/06/2007,0000,51.50000,52.50000,51.10000,52.00000,10000
12/07/2007,0000,52.00000,52.00000,51.70000,52.00000,10000
12/10/2007,0000,51.80000,53.50000,51.30000,53.50000,32000
12/11/2007,0000,52.00000,52.00000,51.70000,52.00000,8000
12/12/2007,0000,53.00000,53.30000,50.10000,52.90000,47000
12/13/2007,0000,52.80000,52.80000,52.00000,52.80000,7000
12/14/2007,0000,50.50000,50.50000,49.20000,49.20000,33000
12/17/2007,0000,49.20000,49.20000,46.10000,46.10000,55000
12/18/2007,0000,46.10000,46.10000,45.20000,45.25000,111000
12/19/2007,0000,46.80000,46.80000,45.50000,45.55000,38000
12/20/2007,0000,46.80000,48.70000,45.55000,48.50000,145000
12/21/2007,0000,49.80000,49.90000,46.00000,47.10000,47000
12/24/2007,0000,48.20000,49.50000,48.00000,49.50000,28000
12/25/2007,0000,49.50000,50.50000,48.00000,50.50000,49000
12/27/2007,0000,50.50000,50.60000,49.40000,50.00000,24000
12/28/2007,0000,49.90000,51.30000,49.00000,51.30000,33000
12/31/2007,0000,51.30000,52.50000,49.50000,52.50000,203000
01/02/2008,0000,51.40000,53.90000,51.40000,52.60000,108000
01/03/2008,0000,51.00000,52.00000,51.00000,52.00000,22000
01/04/2008,0000,51.80000,51.80000,51.80000,51.80000,2000
01/07/2008,0000,50.00000,51.20000,49.25000,49.60000,137000
01/08/2008,0000,49.60000,52.00000,48.50000,52.00000,49000
01/09/2008,0000,50.10000,52.90000,50.10000,52.90000,104000
01/10/2008,0000,53.60000,53.60000,53.00000,53.00000,104000
01/11/2008,0000,50.50000,53.00000,50.50000,52.50000,30000
01/14/2008,0000,51.80000,52.30000,50.00000,52.30000,14000
01/15/2008,0000,52.00000,52.50000,50.60000,51.60000,24000
01/16/2008,0000,50.50000,52.40000,49.50000,52.40000,43000
01/17/2008,0000,50.20000,51.40000,50.20000,50.20000,200
01/21/2008,0000,51.80000,51.80000,51.80000,51.80000,1000
01/22/2008,0000,49.05000,49.05000,48.35000,48.35000,13000
01/23/2008,0000,48.35000,51.00000,47.25000,51.00000,17000
01/24/2008,0000,50.90000,52.50000,50.00000,50.00000,45000
01/25/2008,0000,50.00000,50.90000,50.00000,50.90000,3000
01/28/2008,0000,50.90000,50.90000,50.00000,50.00000,6000
01/29/2008,0000,50.00000,50.00000,50.00000,50.00000,4000
01/30/2008,0000,48.50000,49.00000,48.50000,49.00000,3000
01/31/2008,0000,49.05000,50.80000,49.05000,50.00000,3000
02/01/2008,0000,50.00000,53.00000,50.00000,53.00000,64000
02/12/2008,0000,53.00000,53.00000,51.20000,52.50000,46000
02/13/2008,0000,52.00000,54.00000,52.00000,52.90000,37000
02/14/2008,0000,53.40000,53.90000,53.40000,53.90000,8000
02/15/2008,0000,53.30000,53.90000,52.50000,53.40000,15000
02/18/2008,0000,52.60000,53.40000,52.20000,52.60000,14000
02/19/2008,0000,51.80000,53.50000,50.90000,52.70000,152000
02/20/2008,0000,52.60000,52.90000,51.30000,52.90000,27000
02/21/2008,0000,51.90000,52.80000,51.90000,51.90000,100
02/22/2008,0000,52.00000,52.00000,51.80000,51.80000,2000
02/25/2008,0000,52.50000,53.50000,52.00000,53.40000,50000
02/26/2008,0000,54.00000,54.80000,52.00000,53.80000,82000
02/27/2008,0000,53.40000,54.20000,52.40000,52.60000,54000
02/29/2008,0000,52.60000,54.00000,51.90000,53.40000,149000
03/03/2008,0000,53.10000,53.10000,52.60000,52.90000,18000
03/04/2008,0000,52.70000,53.20000,52.10000,52.10000,154000
03/05/2008,0000,52.50000,53.00000,52.50000,52.90000,36000
03/06/2008,0000,53.00000,53.10000,52.60000,52.60000,45000
03/07/2008,0000,52.30000,52.60000,51.00000,52.50000,32000
03/10/2008,0000,52.60000,53.20000,52.60000,53.20000,7000
03/11/2008,0000,51.50000,52.50000,51.50000,52.50000,6000
03/12/2008,0000,52.70000,54.00000,51.70000,52.50000,45000
03/13/2008,0000,52.50000,52.70000,52.00000,52.00000,10000
03/14/2008,0000,52.20000,52.50000,51.60000,52.20000,22000
03/19/2008,0000,52.00000,52.00000,51.70000,51.80000,11000
03/20/2008,0000,51.80000,51.80000,50.50000,50.50000,34000
03/21/2008,0000,50.50000,51.00000,50.00000,51.00000,66000
03/25/2008,0000,51.50000,51.50000,50.60000,50.60000,23000
03/26/2008,0000,50.70000,50.70000,49.05000,49.30000,45000
03/27/2008,0000,50.00000,50.00000,49.05000,49.90000,13000
03/28/2008,0000,50.00000,50.00000,49.80000,50.00000,7000
03/31/2008,0000,50.50000,51.00000,49.50000,49.50000,47000
04/01/2008,0000,49.50000,49.50000,49.50000,49.50000,11000
04/02/2008,0000,49.50000,49.50000,49.20000,49.20000,46000
04/03/2008,0000,49.80000,50.50000,49.35000,49.50000,36000
04/07/2008,0000,49.60000,49.60000,49.50000,49.50000,20000
04/08/2008,0000,49.50000,50.00000,49.20000,50.00000,21000
04/09/2008,0000,49.10000,50.00000,49.10000,50.00000,13000
04/10/2008,0000,50.30000,50.50000,50.00000,50.00000,58000
04/11/2008,0000,50.20000,50.20000,49.60000,49.60000,36000
04/14/2008,0000,46.15000,49.00000,46.15000,48.60000,27000
04/15/2008,0000,49.00000,49.00000,49.00000,49.00000,8000
04/16/2008,0000,49.20000,50.00000,49.20000,50.00000,18000
04/17/2008,0000,50.00000,50.00000,49.50000,49.50000,8000
04/18/2008,0000,50.70000,51.00000,50.00000,50.00000,29000
04/21/2008,0000,50.90000,50.90000,50.90000,50.90000,1000
04/22/2008,0000,50.90000,50.90000,49.80000,49.80000,10000
04/23/2008,0000,49.90000,50.10000,49.80000,49.85000,45000
04/24/2008,0000,49.85000,50.00000,49.65000,49.65000,23000
04/25/2008,0000,49.65000,49.80000,49.40000,49.50000,21000
04/28/2008,0000,49.00000,49.30000,49.00000,49.00000,16000
04/29/2008,0000,49.00000,49.00000,48.30000,48.50000,66000
04/30/2008,0000,46.00000,48.80000,46.00000,48.80000,47000
05/02/2008,0000,49.80000,49.80000,48.90000,48.90000,75000
05/05/2008,0000,49.15000,49.15000,48.85000,48.85000,85000
05/06/2008,0000,49.00000,50.00000,49.00000,49.80000,89000
05/07/2008,0000,50.20000,50.20000,49.60000,49.60000,33000
05/08/2008,0000,49.30000,49.30000,48.00000,49.15000,107000
05/09/2008,0000,48.40000,48.70000,48.00000,48.70000,36000
05/12/2008,0000,48.65000,49.20000,48.50000,49.00000,84000
05/13/2008,0000,49.00000,50.00000,48.50000,49.30000,88000
05/14/2008,0000,49.30000,50.00000,49.30000,50.00000,70000
05/15/2008,0000,50.00000,50.70000,50.00000,50.70000,63000
05/16/2008,0000,50.70000,51.00000,50.70000,50.80000,54000
05/19/2008,0000,51.00000,51.20000,51.00000,51.00000,28000
05/20/2008,0000,51.00000,51.00000,50.10000,50.20000,14000
05/21/2008,0000,50.20000,50.20000,50.20000,50.20000,1000
05/22/2008,0000,49.70000,50.00000,49.60000,49.80000,34000
05/23/2008,0000,49.80000,50.00000,49.75000,49.80000,21000
05/26/2008,0000,49.80000,49.95000,49.60000,49.90000,23000
05/27/2008,0000,49.90000,50.40000,49.40000,50.40000,13000
05/28/2008,0000,49.45000,49.45000,49.45000,49.45000,1000
05/29/2008,0000,49.80000,49.80000,49.30000,49.35000,22000
05/30/2008,0000,49.35000,49.65000,49.25000,49.65000,11000
06/02/2008,0000,49.10000,49.50000,49.10000,49.10000,10000
06/03/2008,0000,49.10000,49.20000,49.00000,49.00000,14000
06/04/2008,0000,49.00000,49.10000,49.00000,49.10000,16000
06/05/2008,0000,49.10000,49.40000,49.10000,49.40000,10000
06/06/2008,0000,49.40000,49.60000,49.00000,49.60000,36000
06/10/2008,0000,48.85000,49.00000,47.75000,47.80000,37000
06/11/2008,0000,47.80000,47.80000,47.80000,47.80000,2000
06/12/2008,0000,47.50000,47.50000,47.00000,47.00000,76000
06/13/2008,0000,47.10000,47.90000,46.00000,47.50000,39000
06/16/2008,0000,47.50000,47.50000,47.00000,47.00000,3000
06/17/2008,0000,47.00000,47.50000,47.00000,47.50000,26000
06/18/2008,0000,47.50000,48.00000,47.50000,47.50000,22000
06/19/2008,0000,47.50000,47.50000,45.00000,47.45000,217000
06/20/2008,0000,46.85000,46.85000,46.20000,46.20000,19000
06/23/2008,0000,46.00000,46.20000,45.00000,46.20000,55000
06/24/2008,0000,46.10000,46.20000,45.35000,46.20000,131000
06/25/2008,0000,46.20000,46.40000,45.35000,46.20000,143000
06/26/2008,0000,46.20000,48.20000,46.20000,48.20000,123000
06/27/2008,0000,45.00000,45.10000,45.00000,45.10000,51000
06/30/2008,0000,45.50000,45.50000,43.50000,43.50000,176000
07/01/2008,0000,43.00000,43.00000,42.30000,42.30000,30000
07/02/2008,0000,42.00000,42.50000,42.00000,42.50000,39000
07/03/2008,0000,41.90000,44.80000,41.10000,44.80000,61000
07/04/2008,0000,44.70000,44.70000,44.70000,44.70000,5000
07/07/2008,0000,43.00000,43.80000,43.00000,43.10000,28000
07/08/2008,0000,42.50000,44.00000,42.50000,44.00000,3000
07/10/2008,0000,43.95000,44.00000,43.00000,43.00000,44000
07/11/2008,0000,43.00000,44.60000,42.20000,44.30000,66000
07/14/2008,0000,44.00000,44.00000,42.00000,43.25000,80000
07/15/2008,0000,42.75000,43.00000,42.40000,42.40000,58000
07/16/2008,0000,42.40000,43.50000,42.30000,43.00000,91000
07/17/2008,0000,40.30000,42.60000,40.30000,40.80000,53000
07/18/2008,0000,40.00000,40.50000,39.05000,39.05000,55000
07/21/2008,0000,38.50000,41.00000,38.50000,40.70000,33000
07/22/2008,0000,39.65000,39.90000,39.65000,39.85000,27000
07/23/2008,0000,41.00000,41.00000,40.00000,40.10000,36000
07/24/2008,0000,41.95000,41.95000,40.15000,40.50000,64000
07/25/2008,0000,40.10000,41.55000,40.00000,41.55000,6000
07/29/2008,0000,41.00000,41.50000,41.00000,41.50000,10000
07/30/2008,0000,41.50000,41.50000,41.50000,41.50000,20000
07/31/2008,0000,41.50000,41.60000,41.50000,41.50000,38000
08/01/2008,0000,41.50000,41.90000,41.50000,41.90000,21000
08/04/2008,0000,41.50000,41.50000,41.50000,41.50000,1000
08/05/2008,0000,41.00000,41.50000,41.00000,41.00000,31000
08/07/2008,0000,42.20000,42.20000,42.20000,42.20000,1000
08/08/2008,0000,42.70000,42.70000,42.70000,42.70000,1000
08/11/2008,0000,43.00000,43.00000,41.65000,42.90000,3000
08/12/2008,0000,43.00000,43.00000,43.00000,43.00000,6000
08/13/2008,0000,42.00000,42.85000,42.00000,42.00000,100
08/14/2008,0000,41.50000,42.90000,41.50000,42.90000,3000
08/15/2008,0000,42.20000,42.90000,40.05000,42.90000,5000
08/18/2008,0000,42.90000,42.90000,41.10000,42.80000,14000
08/19/2008,0000,40.55000,40.70000,40.00000,40.50000,20000
08/20/2008,0000,41.95000,41.95000,40.80000,41.50000,6000
08/21/2008,0000,41.80000,41.80000,41.80000,41.80000,1000
08/22/2008,0000,41.80000,41.80000,41.80000,41.80000,1000
08/25/2008,0000,41.00000,41.80000,41.00000,41.80000,2000
08/26/2008,0000,42.10000,42.10000,42.10000,42.10000,1000
08/27/2008,0000,41.50000,42.50000,41.50000,41.50000,900
08/28/2008,0000,42.50000,42.50000,42.00000,42.20000,107000
08/29/2008,0000,43.00000,43.00000,42.00000,42.00000,55000
09/01/2008,0000,42.20000,42.20000,42.00000,42.00000,40000
09/02/2008,0000,42.00000,42.40000,41.00000,42.40000,31000
09/03/2008,0000,42.00000,42.00000,40.00000,40.00000,83000
09/04/2008,0000,39.50000,42.20000,39.50000,41.90000,30000
09/05/2008,0000,41.90000,41.90000,40.70000,40.70000,25000
09/08/2008,0000,41.80000,41.80000,41.20000,41.60000,76000
09/09/2008,0000,42.00000,42.00000,41.50000,41.50000,15000
09/10/2008,0000,41.50000,41.50000,41.50000,41.50000,12000
09/11/2008,0000,41.50000,42.00000,41.00000,42.00000,13000
09/12/2008,0000,42.50000,42.50000,41.50000,41.50000,3000
09/15/2008,0000,41.50000,41.50000,41.00000,41.00000,18000
09/16/2008,0000,40.50000,40.50000,40.00000,40.00000,25000
09/17/2008,0000,40.00000,40.00000,40.00000,40.00000,8000
09/18/2008,0000,37.25000,40.00000,37.20000,40.00000,40000
09/19/2008,0000,39.90000,41.95000,37.90000,41.00000,12000
09/22/2008,0000,41.00000,41.30000,40.60000,41.30000,7000
09/23/2008,0000,41.30000,42.00000,41.30000,42.00000,41000
09/24/2008,0000,42.00000,42.30000,42.00000,42.30000,40000
09/25/2008,0000,42.30000,42.30000,42.00000,42.00000,6000
09/26/2008,0000,42.00000,42.00000,41.90000,41.90000,8000
09/30/2008,0000,41.00000,41.00000,41.00000,41.00000,15000
10/01/2008,0000,40.60000,41.00000,40.60000,41.00000,3000
10/03/2008,0000,41.65000,41.65000,41.65000,41.65000,1000
10/06/2008,0000,39.00000,41.50000,39.00000,39.15000,4000
10/07/2008,0000,38.50000,39.90000,38.50000,39.90000,9000
10/08/2008,0000,38.65000,39.40000,38.60000,39.40000,15000
10/09/2008,0000,39.00000,40.15000,38.80000,39.80000,28000
10/13/2008,0000,38.45000,38.50000,38.45000,38.50000,54000
10/14/2008,0000,39.50000,40.50000,39.05000,40.10000,27000
10/15/2008,0000,39.80000,39.80000,39.70000,39.70000,41000
10/16/2008,0000,38.35000,39.60000,38.35000,39.60000,10000
10/17/2008,0000,39.60000,39.60000,38.30000,38.40000,9000
10/20/2008,0000,38.40000,38.40000,37.10000,37.95000,46000
10/21/2008,0000,37.95000,37.95000,36.65000,36.65000,44000
10/22/2008,0000,35.40000,35.70000,35.40000,35.40000,40000
10/23/2008,0000,34.20000,34.20000,34.20000,34.20000,4000
10/24/2008,0000,34.10000,35.50000,33.50000,35.35000,95000
10/27/2008,0000,34.90000,36.00000,32.90000,35.35000,114000
10/28/2008,0000,33.00000,35.90000,33.00000,35.50000,41000
10/29/2008,0000,36.00000,37.00000,35.50000,36.00000,110000
10/30/2008,0000,36.50000,38.00000,36.50000,38.00000,29000
10/31/2008,0000,38.50000,38.50000,38.00000,38.50000,144000
11/03/2008,0000,38.30000,38.30000,38.10000,38.20000,125000
11/04/2008,0000,38.20000,38.50000,38.00000,38.50000,117000
11/05/2008,0000,39.75000,39.75000,38.30000,39.60000,121000
11/06/2008,0000,39.00000,39.00000,38.00000,38.00000,112000
11/07/2008,0000,38.00000,38.50000,36.75000,38.30000,143000
11/10/2008,0000,37.95000,38.50000,37.95000,37.95000,35000
11/11/2008,0000,37.95000,37.95000,37.10000,37.50000,22000
11/12/2008,0000,37.50000,37.50000,37.00000,37.00000,8000
11/13/2008,0000,36.50000,38.85000,36.50000,38.85000,9000
11/14/2008,0000,38.00000,38.00000,38.00000,38.00000,4000
11/17/2008,0000,38.00000,38.00000,38.00000,38.00000,8000
11/18/2008,0000,37.50000,38.00000,37.00000,37.00000,344000
11/19/2008,0000,37.20000,37.20000,37.00000,37.20000,161000
11/20/2008,0000,37.20000,37.20000,37.00000,37.00000,217000
11/21/2008,0000,36.50000,37.00000,35.00000,35.00000,318000
11/24/2008,0000,35.00000,36.00000,33.70000,34.95000,334000
11/25/2008,0000,34.95000,34.95000,34.50000,34.85000,353000
11/26/2008,0000,34.85000,34.85000,34.40000,34.70000,114000
11/27/2008,0000,34.80000,35.00000,34.80000,35.00000,33000
11/28/2008,0000,35.00000,35.00000,35.00000,35.00000,10000
12/01/2008,0000,35.00000,35.00000,34.85000,34.85000,13000
12/02/2008,0000,33.20000,34.50000,32.50000,34.30000,28000
12/03/2008,0000,33.85000,33.85000,33.50000,33.50000,6000
12/04/2008,0000,32.15000,33.70000,32.15000,33.70000,2000
12/05/2008,0000,33.00000,33.90000,33.00000,33.90000,6000
12/08/2008,0000,33.90000,33.90000,33.90000,33.90000,2000
12/09/2008,0000,33.80000,33.80000,33.00000,33.00000,9000
12/10/2008,0000,33.00000,34.00000,33.00000,34.00000,13000
12/11/2008,0000,32.80000,34.30000,32.80000,34.00000,3000
12/12/2008,0000,34.00000,34.00000,32.35000,34.00000,13000
12/15/2008,0000,33.95000,34.50000,33.95000,34.50000,4000
12/16/2008,0000,32.50000,34.40000,32.50000,34.40000,5000
12/17/2008,0000,34.40000,34.50000,34.30000,34.30000,10000
12/18/2008,0000,34.30000,34.50000,34.30000,34.30000,7000
12/19/2008,0000,32.15000,34.20000,32.15000,33.95000,10000
12/22/2008,0000,33.95000,33.95000,32.80000,33.00000,41000
12/23/2008,0000,31.55000,32.95000,31.55000,32.95000,9000
12/24/2008,0000,32.00000,33.85000,32.00000,32.95000,8000
12/25/2008,0000,32.05000,32.95000,32.00000,32.95000,10000
12/26/2008,0000,33.80000,33.80000,32.00000,32.20000,17000
12/29/2008,0000,32.20000,32.20000,31.50000,32.20000,12000
12/30/2008,0000,30.50000,30.85000,30.50000,30.85000,4000
12/31/2008,0000,31.25000,32.80000,31.25000,32.80000,22000
01/05/2009,0000,33.20000,33.80000,33.20000,33.80000,5000
01/06/2009,0000,33.80000,33.80000,32.30000,33.50000,29000
01/07/2009,0000,32.00000,33.35000,31.90000,33.35000,17000
01/08/2009,0000,32.50000,32.50000,31.50000,32.35000,19000
01/09/2009,0000,32.40000,32.50000,30.60000,32.35000,12000
01/12/2009,0000,32.55000,32.55000,31.50000,31.80000,14000
01/13/2009,0000,31.80000,32.00000,31.50000,31.50000,4000
01/14/2009,0000,32.45000,32.50000,31.50000,32.45000,12000
01/15/2009,0000,31.60000,31.60000,31.55000,31.55000,7000
01/16/2009,0000,32.00000,32.00000,31.55000,32.00000,12000
01/19/2009,0000,30.85000,30.90000,30.10000,30.30000,51000
01/20/2009,0000,30.00000,30.00000,29.20000,29.75000,31000
01/21/2009,0000,30.00000,30.00000,28.90000,28.90000,26000
02/02/2009,0000,28.90000,28.90000,27.50000,28.90000,11000
02/03/2009,0000,28.00000,28.75000,28.00000,28.75000,6000
02/04/2009,0000,28.10000,28.75000,28.05000,28.75000,9000
02/05/2009,0000,28.50000,28.75000,28.15000,28.75000,28000
02/06/2009,0000,28.75000,29.30000,28.40000,29.30000,18000
02/09/2009,0000,29.30000,29.50000,29.30000,29.30000,9000
02/10/2009,0000,29.30000,29.35000,29.30000,29.35000,7000
02/11/2009,0000,29.10000,29.45000,29.10000,29.45000,3000
02/12/2009,0000,29.60000,29.80000,29.50000,29.80000,12000
02/13/2009,0000,29.05000,29.80000,29.05000,29.80000,9000
02/16/2009,0000,30.00000,30.20000,29.80000,30.20000,9000
02/17/2009,0000,30.00000,30.00000,29.55000,29.55000,3000
02/18/2009,0000,29.60000,30.00000,29.00000,30.00000,12000
02/19/2009,0000,30.00000,30.00000,29.10000,29.15000,5000
02/20/2009,0000,29.15000,29.20000,29.15000,29.20000,4000
02/23/2009,0000,29.20000,29.30000,29.20000,29.20000,88000
02/24/2009,0000,29.20000,29.20000,28.55000,28.65000,30000
02/25/2009,0000,28.65000,28.80000,28.20000,28.25000,62000
02/26/2009,0000,28.25000,28.25000,28.15000,28.25000,37000
02/27/2009,0000,28.25000,28.25000,28.25000,28.25000,34000
03/02/2009,0000,28.60000,28.80000,27.80000,28.00000,19000
03/03/2009,0000,26.10000,28.70000,26.10000,28.70000,32000
03/04/2009,0000,28.70000,29.15000,28.10000,28.70000,35000
03/05/2009,0000,28.50000,29.65000,28.50000,29.60000,23000
03/06/2009,0000,29.55000,29.65000,29.50000,29.50000,17000
03/09/2009,0000,29.50000,30.00000,29.50000,30.00000,22000
03/10/2009,0000,30.00000,30.00000,29.70000,30.00000,9000
03/11/2009,0000,30.00000,31.85000,30.00000,30.70000,105000
03/12/2009,0000,30.70000,30.70000,30.00000,30.70000,62000
03/13/2009,0000,30.70000,31.00000,30.70000,30.90000,71000
03/16/2009,0000,30.70000,31.80000,30.70000,31.50000,58000
03/17/2009,0000,31.50000,32.10000,31.50000,32.00000,71000
03/18/2009,0000,32.10000,32.10000,31.90000,32.00000,57000
03/19/2009,0000,32.00000,32.30000,31.95000,31.95000,72000
03/20/2009,0000,31.95000,32.10000,31.90000,31.95000,37000
03/23/2009,0000,31.95000,32.10000,31.95000,32.00000,37000
03/24/2009,0000,32.05000,32.85000,32.05000,32.80000,67000
03/25/2009,0000,32.60000,33.10000,32.60000,32.90000,48000
03/26/2009,0000,33.30000,33.50000,33.20000,33.50000,43000
03/27/2009,0000,33.85000,34.25000,33.85000,34.25000,65000
03/30/2009,0000,34.30000,34.30000,33.30000,33.80000,45000
03/31/2009,0000,33.50000,33.50000,33.00000,33.00000,5000
04/01/2009,0000,33.35000,34.55000,33.30000,34.30000,15000
04/02/2009,0000,34.30000,35.00000,34.30000,34.85000,55000
04/03/2009,0000,34.85000,35.45000,34.80000,35.45000,27000
04/06/2009,0000,35.45000,35.75000,35.45000,35.45000,23000
04/07/2009,0000,36.80000,36.80000,35.45000,36.70000,21000
04/08/2009,0000,36.70000,36.90000,36.70000,36.70000,27000
04/09/2009,0000,36.70000,37.70000,36.70000,37.70000,28000
04/10/2009,0000,37.00000,37.95000,37.00000,37.50000,83000
04/13/2009,0000,37.50000,37.95000,37.00000,37.00000,43000
04/14/2009,0000,37.00000,37.00000,37.00000,37.00000,19000
04/15/2009,0000,37.00000,37.00000,36.00000,36.90000,45000
04/16/2009,0000,36.80000,37.00000,36.80000,37.00000,37000
04/17/2009,0000,36.90000,37.10000,36.50000,36.75000,146000
04/20/2009,0000,36.45000,36.50000,35.70000,36.40000,9000
04/21/2009,0000,36.40000,36.40000,36.10000,36.30000,16000
04/22/2009,0000,36.30000,36.60000,36.20000,36.50000,31000
04/23/2009,0000,36.50000,36.60000,36.30000,36.45000,27000
04/24/2009,0000,36.60000,37.30000,36.55000,37.25000,6000
04/27/2009,0000,37.00000,37.80000,36.85000,36.95000,22000
04/28/2009,0000,36.95000,37.00000,36.90000,37.00000,22000
04/29/2009,0000,37.00000,37.80000,36.95000,37.80000,25000
04/30/2009,0000,38.80000,39.00000,38.65000,39.00000,27000
05/04/2009,0000,39.00000,39.00000,38.70000,38.70000,18000
05/05/2009,0000,38.70000,38.70000,37.55000,38.60000,23000
05/06/2009,0000,37.60000,38.80000,37.60000,38.60000,105000
05/07/2009,0000,38.60000,38.60000,37.00000,38.00000,46000
05/08/2009,0000,37.90000,37.90000,37.00000,37.60000,52000
05/11/2009,0000,37.50000,37.50000,35.05000,37.50000,50000
05/12/2009,0000,35.10000,37.00000,35.10000,36.00000,94000
05/13/2009,0000,35.95000,36.30000,35.90000,36.30000,17000
05/14/2009,0000,36.00000,36.30000,35.95000,36.00000,14000
05/15/2009,0000,36.05000,37.45000,35.90000,37.40000,40000
05/18/2009,0000,37.00000,37.85000,36.90000,37.85000,33000
05/19/2009,0000,37.90000,37.90000,37.30000,37.40000,51000
05/20/2009,0000,36.50000,37.80000,36.50000,37.80000,31000
05/21/2009,0000,37.70000,37.70000,36.80000,37.30000,37000
05/22/2009,0000,37.20000,37.20000,37.15000,37.20000,8000
05/25/2009,0000,36.85000,37.20000,36.05000,37.20000,158000
05/26/2009,0000,37.20000,38.10000,37.20000,37.75000,46000
05/27/2009,0000,37.75000,38.10000,37.15000,38.00000,44000
06/01/2009,0000,37.90000,38.00000,37.90000,38.00000,7000
06/02/2009,0000,38.00000,38.00000,37.30000,37.70000,14000
06/03/2009,0000,37.60000,37.60000,37.60000,37.60000,2000
06/04/2009,0000,36.50000,37.90000,36.50000,37.90000,13000
06/05/2009,0000,37.80000,37.90000,37.50000,37.90000,21000
06/08/2009,0000,37.00000,38.70000,37.00000,37.80000,23000
06/09/2009,0000,37.00000,37.00000,37.00000,37.00000,4000
06/10/2009,0000,37.00000,37.75000,36.90000,37.50000,28000
06/11/2009,0000,37.00000,37.95000,36.90000,37.20000,44000
06/12/2009,0000,37.20000,37.30000,37.00000,37.00000,25000
06/15/2009,0000,37.00000,37.40000,35.50000,36.00000,36000
06/16/2009,0000,35.90000,35.90000,35.90000,35.90000,2000
06/17/2009,0000,35.90000,36.00000,35.65000,35.65000,6000
06/18/2009,0000,35.65000,36.00000,35.35000,36.00000,10000
06/19/2009,0000,36.00000,36.50000,36.00000,36.40000,19000
06/22/2009,0000,36.40000,36.40000,35.95000,36.00000,36000
06/23/2009,0000,35.95000,35.95000,35.00000,35.95000,21000
06/24/2009,0000,36.00000,36.20000,36.00000,36.10000,21000
06/25/2009,0000,36.20000,36.20000,35.70000,36.00000,90000
06/26/2009,0000,36.00000,36.00000,35.80000,35.95000,342000
06/29/2009,0000,36.00000,36.00000,35.80000,35.80000,27000
06/30/2009,0000,35.80000,35.80000,35.45000,35.50000,22000
07/01/2009,0000,35.50000,36.00000,35.50000,36.00000,38000
07/02/2009,0000,35.90000,36.00000,35.90000,35.95000,90000
07/03/2009,0000,35.05000,36.00000,35.05000,36.00000,25000
07/06/2009,0000,35.40000,36.00000,35.40000,36.00000,22000
07/07/2009,0000,35.95000,36.00000,35.70000,36.00000,36000
07/08/2009,0000,35.80000,35.80000,35.75000,35.80000,26000
07/09/2009,0000,35.80000,35.90000,35.65000,35.85000,18000
07/10/2009,0000,35.95000,36.00000,35.90000,36.00000,65000
07/13/2009,0000,36.00000,37.50000,35.55000,35.90000,195000
07/14/2009,0000,35.90000,36.30000,35.75000,36.00000,124000
07/15/2009,0000,36.00000,36.10000,35.85000,36.00000,169000
07/16/2009,0000,36.00000,36.95000,36.00000,36.30000,142000
07/17/2009,0000,36.50000,36.50000,36.00000,36.30000,130000
07/20/2009,0000,36.50000,37.05000,36.30000,37.05000,93000
07/21/2009,0000,37.20000,38.00000,37.00000,38.00000,87000
07/22/2009,0000,38.55000,40.00000,38.55000,39.40000,118000
07/23/2009,0000,38.80000,39.30000,38.80000,39.30000,69000
07/24/2009,0000,39.50000,39.50000,39.30000,39.45000,28000
07/27/2009,0000,39.45000,40.00000,39.45000,39.55000,21000
07/28/2009,0000,39.50000,40.00000,39.50000,39.80000,28000
07/29/2009,0000,39.80000,40.25000,39.40000,39.70000,42000
07/30/2009,0000,39.40000,39.50000,39.15000,39.50000,30000
07/31/2009,0000,39.50000,40.00000,39.50000,40.00000,87000
08/03/2009,0000,39.35000,40.50000,39.35000,39.90000,35000
08/04/2009,0000,41.00000,41.00000,39.50000,39.90000,89000
08/05/2009,0000,39.70000,40.75000,39.70000,40.20000,85000
08/06/2009,0000,40.00000,40.00000,39.60000,39.60000,21000
08/10/2009,0000,39.60000,39.60000,39.40000,39.45000,75000
08/11/2009,0000,39.60000,39.75000,39.50000,39.75000,13000
08/12/2009,0000,39.80000,40.20000,39.80000,40.00000,9000
08/13/2009,0000,40.50000,40.80000,40.20000,40.60000,40000
08/14/2009,0000,41.00000,41.95000,41.00000,41.95000,43000
08/17/2009,0000,41.95000,42.40000,41.95000,42.20000,46000
08/18/2009,0000,42.20000,42.20000,40.75000,41.15000,102000
08/19/2009,0000,41.25000,42.75000,41.25000,42.00000,58000
08/20/2009,0000,37.40000,38.35000,37.00000,38.35000,22000
08/21/2009,0000,38.35000,38.95000,37.50000,38.35000,20000
08/24/2009,0000,38.00000,38.00000,37.05000,37.65000,20000
08/25/2009,0000,37.80000,37.80000,36.85000,36.95000,14000
08/26/2009,0000,36.60000,36.60000,36.00000,36.30000,16000
08/27/2009,0000,36.30000,36.50000,35.50000,36.20000,28000
08/28/2009,0000,36.00000,36.30000,35.60000,36.15000,8000
08/31/2009,0000,35.80000,36.00000,35.80000,36.00000,3000
09/01/2009,0000,36.00000,36.80000,35.60000,36.80000,28000
09/02/2009,0000,37.00000,37.25000,36.60000,37.25000,17000
09/03/2009,0000,37.55000,37.75000,37.50000,37.75000,12000
09/04/2009,0000,37.60000,37.95000,37.10000,37.40000,17000
09/07/2009,0000,37.80000,38.20000,37.80000,38.20000,33000
09/08/2009,0000,38.55000,38.55000,37.65000,38.20000,14000
09/09/2009,0000,38.20000,38.20000,37.70000,38.15000,6000
09/10/2009,0000,37.80000,38.50000,37.80000,38.30000,11000
09/11/2009,0000,38.50000,38.50000,37.60000,38.40000,16000
09/14/2009,0000,37.60000,37.75000,37.60000,37.75000,3000
09/15/2009,0000,38.20000,38.20000,37.90000,38.00000,9000
09/16/2009,0000,38.00000,38.30000,37.75000,38.30000,46000
09/17/2009,0000,38.50000,38.70000,38.50000,38.70000,30000
09/18/2009,0000,38.70000,39.00000,38.70000,39.00000,44000
09/21/2009,0000,39.00000,39.50000,38.80000,39.50000,26000
09/22/2009,0000,39.50000,40.00000,39.50000,40.00000,21000
09/23/2009,0000,40.30000,40.50000,39.50000,39.50000,13000
09/24/2009,0000,39.50000,40.30000,39.50000,40.00000,6000
09/25/2009,0000,39.60000,39.80000,39.10000,39.80000,6000
09/28/2009,0000,39.15000,39.15000,39.15000,39.15000,2000
09/29/2009,0000,39.15000,39.80000,39.15000,39.20000,16000
09/30/2009,0000,39.20000,39.30000,39.20000,39.30000,2000
10/01/2009,0000,39.50000,40.00000,39.50000,39.85000,16000
10/02/2009,0000,39.80000,39.80000,39.80000,39.80000,1000
10/05/2009,0000,39.95000,39.95000,39.95000,39.95000,1000
10/06/2009,0000,40.00000,40.40000,40.00000,40.00000,27000
10/07/2009,0000,40.00000,40.00000,40.00000,40.00000,6000
10/08/2009,0000,40.00000,40.00000,39.40000,39.40000,2000
10/09/2009,0000,39.30000,40.40000,39.30000,40.40000,43000
10/12/2009,0000,40.40000,40.40000,40.00000,40.40000,29000
10/13/2009,0000,40.40000,40.90000,40.00000,40.40000,27000
10/14/2009,0000,40.50000,40.50000,40.05000,40.40000,18000
10/15/2009,0000,40.50000,40.50000,40.40000,40.40000,5000
10/16/2009,0000,40.40000,40.40000,40.40000,40.40000,19000
10/19/2009,0000,40.00000,40.80000,40.00000,40.30000,31000
10/20/2009,0000,41.00000,41.70000,40.60000,41.10000,27000
10/21/2009,0000,41.10000,41.60000,40.40000,41.00000,36000
10/22/2009,0000,40.50000,41.00000,40.00000,40.50000,43000
10/23/2009,0000,40.50000,40.50000,40.10000,40.10000,41000
10/26/2009,0000,40.10000,40.50000,40.10000,40.10000,73000
10/27/2009,0000,40.10000,40.10000,39.65000,40.10000,188000
10/28/2009,0000,40.10000,40.40000,40.00000,40.40000,11000
10/29/2009,0000,40.00000,40.40000,39.00000,40.40000,21000
10/30/2009,0000,40.40000,40.40000,40.40000,40.40000,9000
11/02/2009,0000,39.40000,40.50000,39.40000,40.50000,32000
11/03/2009,0000,40.50000,40.60000,40.50000,40.60000,7000
11/04/2009,0000,40.50000,41.00000,40.50000,40.80000,43000
11/05/2009,0000,40.50000,40.80000,40.50000,40.80000,25000
11/06/2009,0000,40.80000,41.50000,40.40000,41.50000,46000
11/09/2009,0000,41.50000,41.60000,41.20000,41.60000,51000
11/10/2009,0000,41.60000,44.50000,41.60000,43.90000,177000
11/11/2009,0000,43.90000,43.90000,42.40000,42.40000,54000
11/12/2009,0000,44.00000,45.35000,42.60000,44.80000,285000
11/13/2009,0000,44.50000,44.50000,43.00000,43.00000,129000
11/16/2009,0000,44.50000,46.00000,44.10000,46.00000,543000
11/17/2009,0000,46.50000,46.50000,44.50000,44.60000,249000
11/18/2009,0000,44.60000,44.80000,44.00000,44.20000,117000
11/19/2009,0000,44.00000,44.85000,43.20000,43.20000,91000
11/20/2009,0000,43.10000,43.70000,43.00000,43.10000,63000
11/23/2009,0000,43.10000,43.10000,42.20000,42.75000,70000
11/24/2009,0000,42.75000,42.75000,42.00000,42.00000,73000
11/25/2009,0000,42.00000,43.60000,42.00000,43.50000,150000
11/26/2009,0000,44.10000,44.50000,43.50000,43.50000,41000
11/27/2009,0000,42.60000,43.90000,42.45000,42.60000,38000
11/30/2009,0000,42.60000,43.55000,42.60000,43.20000,36000
12/01/2009,0000,43.35000,44.00000,43.35000,43.90000,33000
12/02/2009,0000,43.90000,44.10000,43.80000,43.80000,95000
12/03/2009,0000,44.00000,45.00000,44.00000,44.70000,174000
12/04/2009,0000,44.50000,44.50000,43.95000,44.00000,5000
12/07/2009,0000,44.00000,44.35000,43.55000,43.55000,34000
12/08/2009,0000,43.55000,44.20000,43.25000,43.50000,23000
12/09/2009,0000,43.50000,43.90000,43.00000,43.90000,36000
12/11/2009,0000,43.50000,44.00000,43.50000,43.70000,61000
12/14/2009,0000,43.00000,44.05000,43.00000,43.90000,47000
12/15/2009,0000,43.90000,44.50000,43.80000,44.40000,31000
12/16/2009,0000,44.00000,44.25000,43.40000,43.70000,16000
12/17/2009,0000,43.70000,44.00000,43.30000,44.00000,20000
12/18/2009,0000,43.30000,44.00000,43.30000,44.00000,21000
12/21/2009,0000,44.45000,44.45000,44.40000,44.40000,3000
12/22/2009,0000,44.30000,44.30000,44.20000,44.20000,2000
12/23/2009,0000,44.20000,44.20000,44.00000,44.10000,33000
12/25/2009,0000,44.00000,44.00000,43.70000,43.70000,6000
12/25/2009,0000,44.00000,44.00000,43.70000,43.70000,6000
12/28/2009,0000,43.70000,44.00000,43.70000,43.95000,16000
12/29/2009,1230,43.60000,43.60000,43.55000,43.55000,7004
