DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.20000,48.50000,48.20000,48.30000,65000
04/03/2007,0000,49.90000,51.60000,49.90000,51.60000,200000
04/04/2007,0000,52.30000,53.80000,51.50000,52.00000,119000
04/09/2007,0000,52.90000,52.90000,51.50000,52.10000,78000
04/10/2007,0000,51.90000,51.90000,51.50000,51.60000,66000
04/11/2007,0000,51.00000,51.60000,50.90000,51.10000,63000
04/12/2007,0000,51.10000,52.20000,50.80000,51.20000,80000
04/13/2007,0000,52.00000,52.00000,51.30000,51.30000,77000
04/16/2007,0000,52.00000,52.30000,51.80000,51.80000,65000
04/17/2007,0000,52.40000,52.40000,51.00000,51.00000,66000
04/18/2007,0000,51.00000,52.20000,50.70000,51.60000,77000
04/19/2007,0000,52.00000,52.40000,51.10000,51.10000,55000
04/20/2007,0000,50.60000,51.60000,50.60000,51.60000,65000
04/23/2007,0000,51.90000,52.00000,51.90000,52.00000,59000
04/24/2007,0000,53.00000,53.00000,51.50000,51.50000,66000
04/26/2007,0000,51.50000,51.50000,51.40000,51.40000,71000
04/27/2007,0000,51.50000,51.60000,51.10000,51.10000,71000
04/30/2007,0000,50.60000,50.60000,50.60000,50.60000,43000
05/02/2007,0000,51.40000,52.00000,51.40000,51.90000,60000
05/03/2007,0000,51.90000,52.30000,51.10000,51.10000,69000
05/04/2007,0000,51.40000,52.00000,51.40000,51.80000,62000
05/07/2007,0000,52.00000,52.00000,52.00000,52.00000,34000
05/08/2007,0000,51.60000,52.00000,51.60000,51.60000,62000
05/09/2007,0000,51.50000,51.80000,51.20000,51.20000,61000
05/10/2007,0000,51.60000,51.60000,51.60000,51.60000,72000
05/11/2007,0000,51.10000,51.60000,51.10000,51.10000,73000
05/14/2007,0000,51.60000,51.60000,51.10000,51.20000,62000
05/15/2007,0000,51.90000,51.90000,51.10000,51.10000,72000
05/16/2007,0000,51.40000,51.50000,51.20000,51.20000,61000
05/17/2007,0000,51.40000,51.50000,51.30000,51.30000,71000
05/18/2007,0000,51.30000,51.40000,51.20000,51.20000,61000
05/21/2007,0000,51.40000,51.50000,51.40000,51.40000,71000
05/22/2007,0000,51.60000,51.80000,51.60000,51.60000,51000
05/23/2007,0000,51.70000,51.70000,51.70000,51.70000,48000
05/24/2007,0000,51.70000,51.80000,51.70000,51.80000,71000
05/25/2007,0000,52.30000,52.90000,52.00000,52.10000,74000
05/28/2007,0000,52.30000,52.50000,51.80000,51.80000,72000
05/29/2007,0000,52.00000,52.80000,52.00000,52.00000,73000
05/30/2007,0000,52.30000,52.40000,51.80000,51.80000,54000
05/31/2007,0000,52.20000,52.30000,52.20000,52.20000,74000
06/04/2007,0000,52.00000,52.20000,52.00000,52.00000,71000
06/05/2007,0000,51.80000,51.80000,51.60000,51.70000,49000
06/06/2007,0000,51.90000,52.00000,51.90000,51.90000,79000
06/07/2007,0000,51.70000,52.00000,51.70000,51.70000,73000
06/08/2007,0000,51.40000,51.40000,51.30000,51.40000,72000
06/11/2007,0000,51.70000,53.00000,51.70000,51.70000,71000
06/12/2007,0000,52.00000,52.00000,52.00000,52.00000,71000
06/13/2007,0000,51.50000,51.60000,51.50000,51.60000,55000
06/14/2007,0000,51.70000,52.90000,51.70000,51.70000,67000
06/15/2007,0000,51.70000,52.60000,51.70000,51.90000,55000
06/20/2007,0000,52.20000,52.30000,52.00000,52.10000,61000
06/21/2007,0000,52.70000,52.70000,52.30000,52.30000,62000
06/22/2007,0000,52.60000,52.70000,52.50000,52.60000,70000
06/25/2007,0000,53.20000,55.50000,53.20000,53.60000,82000
06/26/2007,0000,55.40000,55.40000,54.20000,54.70000,94000
06/27/2007,0000,55.00000,55.40000,54.60000,55.00000,130000
06/28/2007,0000,55.50000,57.00000,55.50000,55.60000,127000
06/29/2007,0000,55.10000,56.10000,55.10000,55.90000,66000
07/02/2007,0000,55.90000,55.90000,55.40000,55.40000,125000
07/03/2007,0000,55.80000,55.80000,55.00000,55.00000,104000
07/04/2007,0000,57.40000,57.40000,56.50000,57.00000,200000
07/05/2007,0000,57.30000,57.40000,56.60000,57.00000,123000
07/06/2007,0000,57.30000,57.30000,56.00000,56.70000,129000
07/09/2007,0000,57.00000,58.00000,57.00000,58.00000,256000
07/10/2007,0000,59.00000,59.00000,57.80000,57.80000,355000
07/11/2007,0000,57.80000,58.00000,56.10000,56.10000,278000
07/12/2007,0000,57.50000,59.00000,57.50000,58.00000,699000
07/13/2007,0000,53.80000,54.70000,52.20000,52.70000,312000
07/17/2007,0000,51.60000,52.50000,51.50000,51.70000,110000
07/18/2007,0000,51.70000,52.10000,51.50000,51.50000,100000
07/19/2007,0000,51.50000,52.40000,51.30000,51.30000,105000
07/20/2007,0000,51.50000,51.50000,50.20000,50.40000,63000
07/23/2007,0000,50.70000,51.20000,50.30000,50.70000,119000
07/24/2007,0000,50.90000,51.50000,50.70000,50.80000,105000
07/25/2007,0000,51.30000,51.30000,50.30000,50.30000,103000
07/26/2007,0000,51.20000,51.20000,50.30000,50.30000,99000
07/27/2007,0000,50.30000,50.40000,49.00000,49.00000,73000
07/31/2007,0000,47.50000,47.50000,46.65000,46.70000,142000
08/01/2007,0000,46.70000,46.70000,44.20000,44.60000,585000
08/02/2007,0000,44.70000,45.50000,44.30000,44.60000,512000
08/03/2007,0000,44.75000,45.80000,44.75000,44.90000,512000
08/06/2007,0000,44.80000,44.80000,42.20000,42.70000,868000
08/07/2007,0000,43.00000,44.50000,43.00000,43.30000,431000
08/08/2007,0000,44.50000,45.00000,43.40000,44.30000,402000
08/09/2007,0000,44.70000,45.80000,44.70000,45.20000,190000
08/10/2007,0000,44.50000,45.10000,44.00000,44.80000,124000
08/14/2007,0000,45.20000,45.20000,45.20000,45.20000,173000
08/15/2007,0000,45.00000,45.00000,44.60000,44.70000,109000
08/16/2007,0000,43.70000,43.80000,42.40000,42.60000,219000
08/17/2007,0000,42.60000,43.80000,42.60000,42.95000,63000
08/20/2007,0000,45.95000,45.95000,45.90000,45.90000,126000
08/21/2007,0000,46.00000,46.10000,46.00000,46.00000,56000
08/22/2007,0000,45.80000,45.80000,45.80000,45.80000,67000
08/23/2007,0000,46.20000,46.20000,46.00000,46.00000,111000
08/24/2007,0000,45.60000,45.60000,45.60000,45.60000,54000
08/27/2007,0000,46.10000,46.50000,46.00000,46.50000,89000
08/28/2007,0000,46.60000,47.00000,46.60000,46.60000,74000
08/29/2007,0000,45.60000,46.40000,45.60000,45.60000,92000
08/30/2007,0000,46.20000,46.20000,46.20000,46.20000,107000
08/31/2007,0000,46.40000,46.40000,46.40000,46.40000,80000
09/03/2007,0000,46.40000,47.30000,46.40000,46.50000,63000
09/04/2007,0000,46.70000,47.30000,46.50000,46.60000,65000
09/05/2007,0000,46.50000,46.80000,46.50000,46.50000,72000
09/06/2007,0000,46.70000,46.70000,46.70000,46.70000,59000
09/07/2007,0000,46.80000,46.80000,46.80000,46.80000,54000
09/10/2007,0000,46.10000,50.00000,46.10000,47.10000,93000
09/11/2007,0000,47.10000,47.50000,47.10000,47.50000,66000
09/12/2007,0000,47.60000,47.80000,47.00000,47.00000,84000
09/13/2007,0000,46.20000,47.20000,46.20000,47.10000,76000
09/14/2007,0000,47.30000,47.30000,47.30000,47.30000,86000
09/17/2007,0000,47.40000,47.40000,46.60000,46.70000,84000
09/19/2007,0000,46.70000,47.00000,46.70000,47.00000,5000
09/20/2007,0000,47.10000,47.20000,47.10000,47.10000,79000
09/21/2007,0000,47.20000,47.60000,47.20000,47.20000,50000
09/26/2007,0000,47.00000,47.10000,47.00000,47.00000,66000
09/27/2007,0000,46.50000,46.50000,45.50000,46.50000,103000
09/28/2007,0000,46.20000,46.80000,46.20000,46.20000,85000
10/01/2007,0000,46.50000,46.50000,46.00000,46.30000,106000
10/02/2007,0000,46.50000,46.70000,46.50000,46.70000,54000
10/03/2007,0000,46.30000,47.40000,46.30000,47.10000,86000
10/04/2007,0000,47.10000,47.40000,47.10000,47.30000,85000
10/05/2007,0000,47.40000,47.90000,47.00000,47.00000,93000
10/08/2007,0000,47.00000,47.20000,47.00000,47.10000,82000
10/09/2007,0000,47.00000,47.00000,47.00000,47.00000,78000
10/11/2007,0000,47.20000,47.20000,47.20000,47.20000,83000
10/12/2007,0000,47.20000,47.25000,47.00000,47.00000,85000
10/15/2007,0000,47.00000,47.50000,47.00000,47.10000,88000
10/16/2007,0000,47.10000,47.20000,47.10000,47.20000,70000
10/17/2007,0000,47.30000,47.30000,47.30000,47.30000,78000
10/18/2007,0000,47.40000,47.40000,47.40000,47.40000,70000
10/19/2007,0000,47.50000,47.50000,47.50000,47.50000,79000
10/22/2007,0000,46.60000,46.60000,46.60000,46.60000,82000
10/23/2007,0000,46.00000,47.10000,46.00000,47.00000,81000
10/24/2007,0000,47.20000,47.30000,47.10000,47.10000,53000
10/25/2007,0000,46.60000,47.30000,46.60000,47.20000,78000
10/26/2007,0000,47.50000,47.60000,46.60000,46.60000,10000
10/29/2007,0000,47.20000,47.90000,47.20000,47.40000,88000
10/30/2007,0000,48.00000,48.10000,47.80000,48.00000,56000
10/31/2007,0000,48.10000,49.05000,48.10000,48.90000,86000
11/01/2007,0000,50.00000,50.00000,48.95000,49.00000,92000
11/02/2007,0000,49.90000,49.90000,48.55000,48.55000,76000
11/05/2007,0000,48.55000,48.55000,48.15000,48.20000,81000
11/06/2007,0000,48.30000,48.40000,48.00000,48.20000,79000
11/07/2007,0000,48.40000,49.15000,48.40000,48.45000,108000
11/08/2007,0000,47.10000,48.20000,47.10000,47.50000,85000
11/09/2007,0000,47.80000,48.10000,47.30000,47.30000,82000
11/12/2007,0000,48.00000,48.00000,46.80000,46.80000,78000
11/13/2007,0000,47.30000,48.10000,47.10000,47.10000,52000
11/14/2007,0000,50.00000,50.00000,48.00000,48.20000,88000
11/15/2007,0000,48.70000,48.80000,48.30000,48.30000,78000
11/16/2007,0000,48.80000,48.90000,47.65000,48.10000,82000
11/19/2007,0000,48.30000,48.50000,47.60000,47.60000,65000
11/20/2007,0000,47.10000,47.10000,47.10000,47.10000,91000
11/21/2007,0000,48.00000,48.50000,47.20000,47.20000,69000
11/22/2007,0000,47.10000,47.50000,47.10000,47.25000,63000
11/23/2007,0000,47.30000,47.30000,46.60000,46.70000,82000
11/26/2007,0000,47.20000,47.45000,46.65000,46.80000,68000
11/27/2007,0000,46.10000,47.10000,46.10000,46.10000,94000
11/28/2007,0000,46.30000,46.30000,46.30000,46.30000,79000
11/29/2007,0000,47.20000,47.20000,46.80000,46.80000,81000
11/30/2007,0000,47.20000,48.35000,47.20000,47.20000,75000
12/03/2007,0000,47.50000,47.50000,47.40000,47.40000,78000
12/04/2007,0000,47.50000,47.50000,47.05000,47.50000,82000
12/05/2007,0000,47.10000,47.20000,47.10000,47.20000,78000
12/06/2007,0000,47.30000,47.40000,47.10000,47.10000,57000
12/07/2007,0000,47.20000,47.20000,47.20000,47.20000,74000
12/10/2007,0000,47.50000,47.50000,47.20000,47.20000,56000
12/11/2007,0000,47.30000,47.40000,47.30000,47.30000,72000
12/12/2007,0000,46.80000,47.30000,46.80000,47.30000,53000
12/13/2007,0000,47.40000,47.50000,46.80000,46.80000,57000
12/14/2007,0000,46.90000,46.90000,46.10000,46.10000,76000
12/17/2007,0000,46.00000,46.50000,45.10000,45.10000,56000
12/18/2007,0000,45.00000,45.00000,45.00000,45.00000,68000
12/19/2007,0000,45.20000,45.20000,45.20000,45.20000,60000
12/20/2007,0000,45.30000,45.30000,45.00000,45.00000,72000
12/21/2007,0000,45.00000,45.30000,45.00000,45.10000,66000
12/24/2007,0000,45.50000,45.60000,45.50000,45.60000,76000
12/25/2007,0000,45.50000,45.80000,45.50000,45.70000,81000
12/26/2007,0000,45.30000,45.50000,45.30000,45.50000,70000
12/27/2007,0000,45.00000,45.70000,45.00000,45.70000,72000
12/28/2007,0000,45.80000,46.50000,45.80000,46.50000,74000
12/31/2007,0000,46.80000,47.05000,46.80000,47.05000,53000
01/02/2008,0000,47.05000,48.50000,47.00000,47.20000,94000
01/03/2008,0000,47.00000,47.30000,47.00000,47.30000,80000
01/04/2008,0000,47.50000,48.00000,47.50000,48.00000,81000
01/07/2008,0000,47.95000,47.95000,47.60000,47.60000,75000
01/08/2008,0000,47.80000,47.95000,47.80000,47.80000,87000
01/09/2008,0000,47.30000,47.60000,47.30000,47.60000,81000
01/10/2008,0000,50.90000,50.90000,50.90000,50.90000,176000
01/11/2008,0000,54.40000,54.40000,51.50000,54.00000,374000
01/14/2008,0000,54.50000,57.00000,53.50000,54.10000,211000
01/15/2008,0000,55.50000,55.50000,53.30000,53.30000,277000
01/16/2008,0000,52.20000,52.90000,51.30000,51.30000,117000
01/17/2008,0000,51.80000,51.90000,50.20000,51.70000,117000
01/18/2008,0000,51.00000,52.50000,50.60000,52.50000,90000
01/21/2008,0000,53.50000,53.50000,52.50000,53.00000,113000
01/22/2008,0000,50.00000,52.50000,49.30000,50.40000,166000
01/23/2008,0000,51.00000,52.00000,49.80000,52.00000,124000
01/24/2008,0000,52.10000,52.50000,51.50000,51.60000,78000
01/25/2008,0000,52.50000,52.50000,51.80000,52.10000,87000
01/28/2008,0000,52.00000,52.00000,51.30000,51.30000,80000
01/29/2008,0000,50.70000,51.60000,50.20000,50.80000,107000
01/30/2008,0000,50.00000,52.00000,50.00000,50.50000,85000
01/31/2008,0000,50.60000,51.00000,50.00000,51.00000,60000
02/01/2008,0000,47.45000,52.60000,47.45000,52.00000,103000
02/12/2008,0000,52.10000,52.50000,50.00000,52.50000,122000
02/13/2008,0000,53.00000,53.90000,52.60000,52.70000,72000
02/14/2008,0000,52.50000,52.90000,52.50000,52.90000,73000
02/15/2008,0000,52.90000,53.30000,52.40000,52.90000,68000
02/18/2008,0000,53.60000,53.60000,53.00000,53.40000,52000
02/19/2008,0000,53.60000,53.90000,53.50000,53.50000,86000
02/20/2008,0000,53.60000,53.60000,53.00000,53.00000,68000
02/21/2008,0000,55.00000,56.70000,55.00000,56.70000,318000
02/22/2008,0000,58.00000,60.60000,57.10000,60.60000,564000
02/25/2008,0000,64.80000,64.80000,63.20000,63.50000,606000
02/26/2008,0000,64.50000,65.00000,60.10000,61.50000,207000
02/27/2008,0000,61.80000,62.40000,60.00000,61.00000,214000
02/29/2008,0000,61.00000,64.00000,60.60000,61.00000,161000
03/03/2008,0000,60.00000,61.00000,59.00000,60.20000,114000
03/04/2008,0000,61.00000,61.00000,60.20000,60.50000,116000
03/05/2008,0000,60.50000,61.50000,60.00000,60.50000,84000
03/06/2008,0000,60.50000,61.20000,59.20000,59.30000,155000
03/07/2008,0000,59.40000,60.00000,59.00000,59.50000,50000
03/10/2008,0000,60.70000,62.00000,59.10000,59.10000,92000
03/11/2008,0000,59.70000,59.90000,59.20000,59.90000,76000
03/12/2008,0000,60.90000,61.00000,60.00000,60.30000,61000
03/13/2008,0000,60.30000,60.30000,59.00000,59.00000,60000
03/14/2008,0000,59.00000,59.60000,58.00000,59.40000,133000
03/18/2008,0000,59.40000,59.80000,58.60000,59.10000,100000
03/19/2008,0000,60.00000,61.00000,59.50000,60.00000,75000
03/20/2008,0000,59.80000,61.00000,59.80000,60.90000,106000
03/21/2008,0000,61.60000,61.70000,60.90000,61.70000,141000
03/25/2008,0000,65.00000,65.00000,63.00000,63.70000,136000
03/26/2008,0000,64.60000,68.10000,64.60000,68.10000,337000
03/27/2008,0000,68.50000,68.50000,65.10000,67.10000,277000
03/28/2008,0000,67.00000,67.00000,64.20000,66.00000,139000
03/31/2008,0000,66.50000,67.00000,65.00000,66.80000,141000
04/01/2008,0000,66.80000,66.80000,64.00000,64.50000,61000
04/02/2008,0000,64.50000,65.50000,64.00000,65.50000,119000
04/03/2008,0000,65.30000,68.30000,65.30000,67.50000,183000
04/07/2008,0000,68.30000,71.50000,68.30000,69.50000,476000
04/08/2008,0000,70.00000,71.70000,69.50000,70.50000,229000
04/09/2008,0000,71.20000,72.00000,70.60000,71.80000,204000
04/10/2008,0000,73.00000,73.00000,71.10000,72.00000,218000
04/11/2008,0000,73.70000,76.20000,72.10000,75.00000,436000
04/14/2008,0000,75.30000,79.50000,75.30000,79.40000,329000
04/15/2008,0000,81.40000,82.80000,76.90000,79.50000,341000
04/16/2008,0000,85.00000,85.00000,85.00000,85.00000,525000
04/17/2008,0000,90.90000,90.90000,89.20000,90.90000,1175000
04/18/2008,0000,91.90000,95.00000,90.00000,93.50000,878000
04/21/2008,0000,98.00000,98.00000,91.00000,92.00000,506000
04/22/2008,0000,93.00000,93.00000,88.30000,91.40000,367000
04/23/2008,0000,90.00000,90.00000,87.20000,88.00000,214000
04/24/2008,0000,87.00000,89.50000,87.00000,88.00000,295000
04/25/2008,0000,89.20000,89.50000,84.20000,85.00000,265000
04/28/2008,0000,85.00000,89.00000,85.00000,88.50000,269000
04/29/2008,0000,88.10000,88.10000,85.00000,85.20000,195000
04/30/2008,0000,85.00000,87.00000,84.50000,85.20000,131000
05/02/2008,0000,85.50000,87.00000,85.50000,85.60000,162000
05/05/2008,0000,86.00000,86.50000,85.00000,85.00000,116000
05/06/2008,0000,84.00000,85.60000,82.00000,82.40000,129000
05/07/2008,0000,82.40000,88.10000,82.40000,86.70000,461000
05/08/2008,0000,87.00000,89.80000,87.00000,88.20000,392000
05/09/2008,0000,89.00000,90.20000,87.80000,88.50000,195000
05/12/2008,0000,91.00000,92.00000,89.00000,89.20000,611000
05/13/2008,0000,89.20000,90.90000,88.00000,89.50000,297000
05/14/2008,0000,91.00000,91.00000,87.00000,87.00000,266000
05/15/2008,0000,90.00000,90.00000,88.30000,88.80000,357000
05/16/2008,0000,91.00000,91.00000,88.00000,88.00000,243000
05/19/2008,0000,89.50000,89.50000,87.20000,88.80000,185000
05/20/2008,0000,89.50000,89.50000,86.00000,86.00000,189000
05/21/2008,0000,86.00000,86.50000,84.50000,84.50000,146000
05/22/2008,0000,84.00000,86.40000,84.00000,85.80000,135000
05/23/2008,0000,86.10000,87.40000,84.70000,84.70000,89000
05/26/2008,0000,86.00000,86.00000,82.10000,84.00000,117000
05/27/2008,0000,82.10000,84.00000,82.00000,82.50000,107000
05/28/2008,0000,83.50000,83.50000,80.50000,80.50000,137000
05/29/2008,0000,81.20000,84.90000,80.80000,81.50000,164000
05/30/2008,0000,82.40000,82.40000,76.00000,78.80000,178000
06/02/2008,0000,78.80000,78.80000,76.00000,77.20000,150000
06/03/2008,0000,77.40000,79.00000,76.70000,78.00000,91000
06/04/2008,0000,78.50000,80.80000,78.50000,79.50000,60000
06/05/2008,0000,80.00000,81.90000,80.00000,81.30000,259000
06/06/2008,0000,81.50000,82.80000,81.30000,81.60000,185000
06/10/2008,0000,80.20000,81.00000,77.50000,77.80000,125000
06/11/2008,0000,77.80000,77.80000,74.30000,74.50000,222000
06/12/2008,0000,72.00000,72.00000,69.30000,69.30000,245000
06/13/2008,0000,70.00000,72.60000,70.00000,72.00000,141000
06/16/2008,0000,73.00000,73.60000,72.00000,72.00000,246000
06/17/2008,0000,73.50000,75.80000,72.10000,75.40000,123000
06/18/2008,0000,76.00000,77.00000,75.40000,76.30000,180000
06/19/2008,0000,75.00000,76.30000,74.60000,74.60000,96000
06/20/2008,0000,74.90000,74.90000,72.20000,72.20000,102000
06/23/2008,0000,70.00000,72.70000,70.00000,72.00000,88000
06/24/2008,0000,72.50000,72.90000,69.50000,69.60000,93000
06/25/2008,0000,74.40000,74.40000,71.00000,72.00000,167000
06/26/2008,0000,74.00000,74.00000,71.30000,72.00000,149000
06/27/2008,0000,68.40000,69.00000,67.00000,67.50000,207000
06/30/2008,0000,67.00000,67.00000,63.80000,66.50000,406000
07/01/2008,0000,54.90000,57.50000,54.90000,55.10000,244000
07/02/2008,0000,55.80000,56.30000,54.00000,54.00000,143000
07/03/2008,0000,53.00000,55.70000,52.00000,55.70000,96000
07/04/2008,0000,55.10000,56.50000,53.00000,53.00000,87000
07/07/2008,0000,53.10000,53.40000,51.70000,52.20000,63000
07/08/2008,0000,52.50000,53.00000,50.00000,50.30000,67000
07/09/2008,0000,47.60000,51.00000,47.60000,48.30000,99000
07/10/2008,0000,47.80000,48.00000,46.30000,46.40000,140000
07/11/2008,0000,46.40000,49.60000,46.40000,49.60000,129000
07/14/2008,0000,50.60000,51.50000,49.80000,50.00000,104000
07/15/2008,0000,50.00000,50.40000,47.00000,47.00000,86000
07/16/2008,0000,49.90000,49.90000,45.00000,45.05000,120000
07/17/2008,0000,47.50000,47.50000,45.00000,45.90000,122000
07/18/2008,0000,47.00000,47.20000,45.30000,45.50000,80000
07/21/2008,0000,47.40000,48.50000,45.90000,48.50000,80000
07/22/2008,0000,48.00000,48.90000,48.00000,48.10000,44000
07/23/2008,0000,49.50000,51.40000,49.10000,50.50000,158000
07/24/2008,0000,51.90000,51.90000,50.50000,51.00000,95000
07/25/2008,0000,50.00000,50.00000,48.20000,49.80000,77000
07/29/2008,0000,49.80000,49.80000,48.00000,49.80000,83000
07/30/2008,0000,51.80000,52.00000,50.30000,50.40000,134000
07/31/2008,0000,51.00000,51.10000,48.50000,49.00000,64000
08/01/2008,0000,48.00000,48.00000,47.05000,48.00000,52000
08/04/2008,0000,47.50000,47.50000,46.50000,47.30000,56000
08/05/2008,0000,47.00000,47.00000,45.20000,46.00000,68000
08/06/2008,0000,47.10000,49.00000,47.10000,48.70000,87000
08/07/2008,0000,49.20000,51.00000,49.00000,50.00000,69000
08/08/2008,0000,49.00000,50.00000,48.00000,49.50000,113000
08/11/2008,0000,50.00000,51.80000,49.50000,51.50000,43000
08/12/2008,0000,51.50000,51.50000,49.50000,50.00000,67000
08/13/2008,0000,49.50000,50.80000,49.15000,49.90000,45000
08/14/2008,0000,49.70000,52.50000,49.70000,52.30000,77000
08/15/2008,0000,52.50000,52.50000,50.00000,50.00000,49000
08/18/2008,0000,50.00000,50.00000,48.50000,49.50000,49000
08/19/2008,0000,49.00000,50.20000,49.00000,50.00000,53000
08/20/2008,0000,49.85000,51.00000,49.60000,51.00000,29000
08/21/2008,0000,51.90000,51.90000,49.10000,50.50000,125000
08/22/2008,0000,50.80000,51.00000,49.80000,51.00000,44000
08/25/2008,0000,52.00000,52.40000,51.00000,51.80000,104000
08/26/2008,0000,51.30000,51.70000,50.20000,51.70000,40000
08/27/2008,0000,51.60000,52.40000,51.00000,51.20000,38000
08/28/2008,0000,51.70000,51.90000,51.00000,51.70000,30000
08/29/2008,0000,52.20000,52.20000,51.00000,51.20000,30000
09/01/2008,0000,51.00000,51.20000,50.30000,51.20000,24000
09/02/2008,0000,51.20000,51.20000,50.20000,50.90000,47000
09/03/2008,0000,50.00000,50.50000,47.40000,49.80000,55000
09/04/2008,0000,49.00000,49.45000,46.50000,47.15000,55000
09/05/2008,0000,46.00000,46.90000,43.85000,45.50000,63000
09/08/2008,0000,46.80000,48.65000,46.80000,48.65000,37000
09/09/2008,0000,48.65000,49.00000,46.20000,48.65000,33000
09/10/2008,0000,48.40000,49.25000,48.00000,48.80000,39000
09/11/2008,0000,48.00000,49.00000,48.00000,48.00000,31000
09/12/2008,0000,44.80000,47.50000,44.80000,45.40000,59000
09/15/2008,0000,43.10000,44.70000,42.25000,42.40000,93000
09/16/2008,0000,39.45000,41.00000,39.45000,39.45000,128000
09/17/2008,0000,40.50000,41.00000,37.50000,37.50000,62000
09/18/2008,0000,34.90000,35.85000,34.90000,34.90000,109000
09/19/2008,0000,34.90000,37.30000,34.90000,37.30000,101000
09/22/2008,0000,38.10000,39.00000,38.00000,38.65000,37000
09/23/2008,0000,35.95000,40.90000,35.95000,40.80000,80000
09/24/2008,0000,41.00000,41.80000,40.50000,40.90000,47000
09/25/2008,0000,40.90000,42.40000,39.00000,40.60000,66000
09/26/2008,0000,42.00000,42.00000,39.00000,40.00000,30000
09/30/2008,0000,37.20000,37.20000,37.20000,37.20000,28000
10/01/2008,0000,38.60000,38.60000,36.85000,38.00000,19000
10/02/2008,0000,38.60000,40.00000,38.60000,40.00000,31000
10/03/2008,0000,38.00000,41.00000,38.00000,41.00000,26000
10/06/2008,0000,40.40000,40.40000,38.15000,38.15000,22000
10/07/2008,0000,36.60000,38.20000,35.50000,38.20000,84000
10/08/2008,0000,37.45000,37.45000,35.55000,35.55000,101000
10/09/2008,0000,33.10000,37.00000,33.10000,33.80000,37000
10/13/2008,0000,33.20000,33.20000,32.65000,32.65000,18000
10/14/2008,0000,32.00000,33.90000,32.00000,33.50000,91000
10/15/2008,0000,33.50000,34.30000,32.70000,34.30000,75000
10/16/2008,0000,33.10000,33.85000,33.10000,33.80000,47000
10/17/2008,0000,33.80000,33.80000,32.75000,32.75000,57000
10/20/2008,0000,31.70000,32.95000,31.65000,32.35000,57000
10/21/2008,0000,33.20000,33.50000,31.80000,31.80000,51000
10/22/2008,0000,32.70000,32.70000,30.75000,30.75000,18000
10/23/2008,0000,29.70000,29.95000,29.70000,29.70000,34000
10/24/2008,0000,28.90000,28.90000,28.70000,28.70000,48000
10/27/2008,0000,26.70000,26.70000,26.70000,26.70000,67000
10/28/2008,0000,24.85000,28.00000,24.85000,27.00000,85000
10/29/2008,0000,28.85000,28.85000,28.85000,28.85000,72000
10/30/2008,0000,29.85000,30.85000,29.50000,30.65000,93000
10/31/2008,0000,32.00000,32.75000,31.00000,32.75000,87000
11/03/2008,0000,34.65000,35.00000,34.65000,35.00000,81000
11/04/2008,0000,37.45000,37.45000,34.60000,37.20000,163000
11/05/2008,0000,37.20000,39.80000,36.80000,38.25000,154000
11/06/2008,0000,35.70000,38.55000,35.70000,36.10000,90000
11/07/2008,0000,35.00000,37.30000,35.00000,37.00000,49000
11/10/2008,0000,38.00000,38.00000,36.05000,36.10000,53000
11/11/2008,0000,36.10000,36.10000,33.85000,33.85000,75000
11/12/2008,0000,33.30000,34.95000,33.30000,34.95000,43000
11/13/2008,0000,32.80000,32.85000,32.60000,32.85000,65000
11/14/2008,0000,33.00000,33.80000,32.50000,33.80000,23000
11/17/2008,0000,33.50000,34.45000,32.95000,33.80000,23000
11/18/2008,0000,32.15000,32.20000,31.45000,32.20000,32000
11/19/2008,0000,30.50000,30.80000,30.00000,30.00000,25000
11/20/2008,0000,27.90000,28.50000,27.90000,27.90000,48000
11/21/2008,0000,26.10000,29.00000,26.10000,29.00000,29000
11/24/2008,0000,29.00000,29.00000,28.50000,28.50000,12000
11/25/2008,0000,30.45000,30.45000,30.20000,30.45000,24000
11/26/2008,0000,30.20000,32.50000,30.00000,31.10000,58000
11/27/2008,0000,31.10000,33.00000,31.10000,33.00000,33000
11/28/2008,0000,32.55000,33.50000,32.50000,33.20000,47000
12/01/2008,0000,33.15000,33.20000,32.05000,33.10000,29000
12/02/2008,0000,31.20000,31.50000,31.20000,31.50000,14000
12/03/2008,0000,32.00000,32.80000,31.00000,32.80000,40000
12/04/2008,0000,32.80000,32.80000,32.00000,32.00000,11000
12/05/2008,0000,31.00000,31.00000,30.50000,31.00000,11000
12/08/2008,0000,31.00000,32.30000,30.50000,32.20000,24000
12/09/2008,0000,32.20000,32.60000,31.45000,32.50000,31000
12/10/2008,0000,32.95000,34.20000,32.90000,33.60000,67000
12/11/2008,0000,33.00000,35.80000,33.00000,34.80000,100000
12/12/2008,0000,34.80000,36.00000,33.50000,34.80000,50000
12/15/2008,0000,35.60000,35.60000,33.90000,35.10000,47000
12/16/2008,0000,35.10000,35.10000,34.05000,34.05000,4000
12/17/2008,0000,34.20000,35.30000,34.20000,35.00000,28000
12/18/2008,0000,35.20000,35.55000,35.00000,35.00000,49000
12/19/2008,0000,34.00000,34.40000,33.05000,34.30000,28000
12/22/2008,0000,35.00000,35.00000,32.80000,32.80000,27000
12/23/2008,0000,32.00000,32.00000,31.00000,31.10000,17000
12/24/2008,0000,31.00000,32.45000,31.00000,32.45000,9000
12/25/2008,0000,31.20000,31.35000,30.50000,31.25000,28000
12/26/2008,0000,31.20000,31.45000,30.70000,31.25000,8000
12/29/2008,0000,30.50000,31.20000,30.50000,30.60000,4000
12/30/2008,0000,31.20000,32.00000,31.20000,31.30000,26000
12/31/2008,0000,32.00000,32.00000,31.50000,31.60000,13000
01/05/2009,0000,32.20000,33.75000,32.15000,33.10000,51000
01/06/2009,0000,33.00000,33.10000,32.00000,32.70000,23000
01/07/2009,0000,32.80000,34.05000,32.80000,33.80000,62000
01/08/2009,0000,33.40000,33.40000,32.00000,32.00000,16000
01/09/2009,0000,32.60000,32.60000,32.00000,32.60000,19000
01/12/2009,0000,32.00000,32.90000,32.00000,32.90000,17000
01/13/2009,0000,33.00000,33.00000,31.80000,32.20000,61000
01/14/2009,0000,32.30000,34.45000,32.30000,33.30000,204000
01/15/2009,0000,32.00000,32.40000,31.20000,32.20000,82000
01/16/2009,0000,32.20000,32.20000,31.00000,31.25000,44000
01/19/2009,0000,31.80000,32.30000,31.80000,32.30000,26000
01/20/2009,0000,31.00000,31.45000,30.65000,31.30000,39000
01/21/2009,0000,30.90000,31.45000,30.55000,31.00000,39000
02/02/2009,0000,30.60000,31.30000,30.60000,31.30000,9000
02/03/2009,0000,31.20000,33.30000,31.20000,32.50000,61000
02/04/2009,0000,33.30000,33.30000,32.75000,32.90000,32000
02/05/2009,0000,32.90000,32.90000,32.50000,32.50000,10000
02/06/2009,0000,32.10000,32.90000,32.10000,32.75000,28000
02/09/2009,0000,33.10000,33.50000,32.20000,32.25000,29000
02/10/2009,0000,32.50000,32.95000,32.50000,32.65000,13000
02/11/2009,0000,32.50000,32.85000,32.50000,32.85000,16000
02/12/2009,0000,33.00000,33.00000,32.50000,32.50000,34000
02/13/2009,0000,32.00000,33.00000,32.00000,32.60000,19000
02/16/2009,0000,32.65000,33.00000,32.60000,32.60000,15000
02/17/2009,0000,32.60000,32.60000,32.00000,32.10000,16000
02/18/2009,0000,31.00000,32.00000,31.00000,31.55000,8000
02/19/2009,0000,31.55000,31.75000,31.10000,31.75000,18000
02/20/2009,0000,32.60000,32.60000,32.60000,32.60000,10000
02/23/2009,0000,32.50000,32.50000,32.00000,32.05000,21000
02/24/2009,0000,32.40000,32.40000,31.35000,31.50000,9000
02/25/2009,0000,32.80000,32.80000,32.20000,32.20000,22000
02/26/2009,0000,32.95000,33.80000,32.50000,32.50000,26000
02/27/2009,0000,32.80000,33.00000,32.50000,32.50000,20000
03/02/2009,0000,32.55000,32.55000,31.50000,31.50000,23000
03/03/2009,0000,31.50000,31.50000,31.00000,31.50000,9000
03/04/2009,0000,32.20000,32.20000,31.50000,32.00000,31000
03/05/2009,0000,32.75000,32.95000,32.00000,32.80000,26000
03/06/2009,0000,32.80000,32.80000,32.20000,32.20000,21000
03/09/2009,0000,32.80000,32.80000,32.80000,32.80000,27000
03/10/2009,0000,33.40000,33.40000,32.30000,32.80000,23000
03/11/2009,0000,32.80000,32.90000,32.30000,32.60000,45000
03/12/2009,0000,33.00000,33.05000,32.65000,32.85000,40000
03/13/2009,0000,33.00000,33.40000,32.95000,33.10000,70000
03/16/2009,0000,33.60000,34.60000,33.00000,34.50000,187000
03/17/2009,0000,35.90000,36.50000,34.75000,35.60000,207000
03/18/2009,0000,35.60000,36.40000,35.60000,36.00000,124000
03/19/2009,0000,36.00000,37.60000,35.70000,37.20000,234000
03/20/2009,0000,38.10000,38.60000,36.60000,36.60000,139000
03/23/2009,0000,37.00000,37.40000,37.00000,37.35000,50000
03/24/2009,0000,37.80000,38.50000,37.55000,37.80000,85000
03/25/2009,0000,37.80000,38.50000,37.10000,38.00000,126000
03/26/2009,0000,38.50000,40.50000,38.40000,39.20000,148000
03/27/2009,0000,40.80000,40.80000,38.75000,38.75000,134000
03/30/2009,0000,39.00000,39.40000,37.50000,37.50000,88000
03/31/2009,0000,36.70000,38.40000,36.70000,37.90000,72000
04/01/2009,0000,38.30000,39.90000,38.30000,39.60000,162000
04/02/2009,0000,41.00000,41.20000,39.75000,39.85000,223000
04/03/2009,0000,40.50000,41.10000,39.85000,39.85000,250000
04/06/2009,0000,41.50000,41.50000,39.55000,40.00000,210000
04/07/2009,0000,40.00000,40.80000,40.00000,40.20000,85000
04/08/2009,0000,40.20000,40.80000,39.50000,39.95000,115000
04/09/2009,0000,40.00000,40.40000,39.45000,40.00000,108000
04/10/2009,0000,40.00000,40.70000,40.00000,40.30000,125000
04/13/2009,0000,40.90000,43.10000,40.90000,43.10000,295000
04/14/2009,0000,43.50000,43.50000,42.00000,43.00000,316000
04/15/2009,0000,42.80000,43.30000,42.05000,42.95000,143000
04/16/2009,0000,43.00000,44.10000,42.80000,43.00000,171000
04/17/2009,0000,43.00000,44.50000,40.10000,40.90000,208000
04/20/2009,0000,40.90000,41.50000,39.50000,40.50000,102000
04/21/2009,0000,39.80000,41.70000,39.70000,41.70000,106000
04/22/2009,0000,41.70000,43.70000,41.50000,42.65000,195000
04/23/2009,0000,43.10000,45.55000,42.70000,45.00000,396000
04/24/2009,0000,46.00000,48.15000,45.00000,46.60000,475000
04/27/2009,0000,46.30000,46.60000,44.00000,44.20000,206000
04/28/2009,0000,43.50000,44.00000,42.00000,43.00000,130000
04/29/2009,0000,42.00000,43.80000,42.00000,43.40000,100000
04/30/2009,0000,45.80000,46.40000,44.50000,45.80000,358000
05/04/2009,0000,46.00000,47.10000,46.00000,46.50000,332000
05/05/2009,0000,47.00000,47.00000,44.60000,46.00000,183000
05/06/2009,0000,45.00000,46.80000,44.65000,46.35000,202000
05/07/2009,0000,46.70000,49.55000,46.70000,48.20000,375000
05/08/2009,0000,48.00000,48.00000,46.00000,46.60000,171000
05/11/2009,0000,46.60000,47.80000,46.60000,47.00000,150000
05/12/2009,0000,47.00000,47.00000,45.60000,46.50000,150000
05/13/2009,0000,49.75000,49.75000,49.75000,49.75000,2481000
05/14/2009,0000,53.20000,53.20000,53.20000,53.20000,2036000
05/15/2009,0000,56.90000,56.90000,56.10000,56.90000,2428000
05/18/2009,0000,60.00000,60.80000,58.80000,60.50000,1855000
05/19/2009,0000,63.70000,63.70000,57.00000,58.00000,1417000
05/20/2009,0000,58.20000,58.90000,55.70000,56.70000,679000
05/21/2009,0000,56.00000,58.00000,55.50000,57.10000,788000
05/22/2009,0000,56.90000,60.00000,56.50000,58.80000,1025000
05/25/2009,0000,61.00000,61.50000,58.00000,58.90000,1187000
05/26/2009,0000,60.00000,60.00000,56.20000,57.00000,960000
05/27/2009,0000,57.70000,58.90000,57.10000,58.20000,601000
06/01/2009,0000,59.90000,60.00000,58.00000,58.00000,928000
06/02/2009,0000,59.00000,59.80000,58.00000,58.10000,716000
06/03/2009,0000,57.50000,58.00000,56.00000,56.00000,783000
06/04/2009,0000,56.00000,57.80000,56.00000,57.50000,579000
06/05/2009,0000,57.70000,58.10000,56.80000,56.90000,353000
06/08/2009,0000,58.50000,58.50000,56.50000,56.60000,313000
06/09/2009,0000,56.60000,56.60000,53.20000,53.20000,527000
06/10/2009,0000,53.50000,54.00000,52.50000,53.20000,251000
06/11/2009,0000,53.50000,55.30000,53.30000,54.60000,229000
06/12/2009,0000,55.40000,56.20000,54.60000,54.60000,262000
06/15/2009,0000,54.00000,54.50000,51.90000,52.00000,226000
06/16/2009,0000,51.00000,53.00000,51.00000,52.20000,139000
06/17/2009,0000,52.20000,53.80000,52.20000,52.90000,95000
06/18/2009,0000,52.90000,53.50000,51.80000,52.20000,146000
06/19/2009,0000,52.20000,53.20000,52.20000,53.20000,114000
06/22/2009,0000,53.80000,54.50000,52.50000,54.20000,209000
06/23/2009,0000,54.00000,56.10000,52.80000,55.50000,333000
06/24/2009,0000,56.50000,59.30000,56.50000,57.50000,776000
06/25/2009,0000,57.00000,57.70000,56.30000,56.60000,313000
06/26/2009,0000,56.60000,57.40000,55.80000,55.90000,298000
06/29/2009,0000,56.00000,56.90000,55.60000,55.60000,157000
06/30/2009,0000,56.00000,56.30000,54.70000,55.10000,149000
07/01/2009,0000,55.10000,56.20000,55.10000,55.70000,214000
07/02/2009,0000,56.90000,56.90000,56.00000,56.30000,261000
07/03/2009,0000,55.80000,56.30000,55.10000,55.70000,174000
07/06/2009,0000,56.40000,57.00000,55.70000,56.80000,372000
07/07/2009,0000,57.30000,59.00000,57.30000,58.80000,1139000
07/08/2009,0000,59.60000,60.80000,59.00000,59.60000,951000
07/09/2009,0000,60.40000,60.60000,59.50000,59.60000,529000
07/10/2009,0000,60.00000,60.20000,59.00000,59.10000,386000
07/13/2009,0000,59.10000,59.50000,57.00000,57.10000,397000
07/14/2009,0000,56.80000,57.80000,56.50000,57.70000,194000
07/15/2009,0000,57.70000,58.50000,57.60000,57.90000,232000
07/16/2009,0000,58.60000,58.60000,57.60000,57.60000,199000
07/17/2009,0000,58.00000,58.40000,57.70000,57.70000,222000
07/20/2009,0000,58.00000,59.30000,58.00000,59.00000,445000
07/21/2009,0000,59.00000,59.50000,58.50000,58.90000,310000
07/22/2009,0000,58.90000,59.00000,57.80000,57.90000,308000
07/23/2009,0000,57.90000,58.70000,57.30000,57.30000,355000
07/24/2009,0000,59.60000,59.60000,57.80000,58.60000,774000
07/27/2009,0000,59.00000,59.40000,58.60000,59.00000,488000
07/28/2009,0000,59.30000,60.50000,59.20000,60.10000,626000
07/29/2009,0000,60.10000,60.80000,59.80000,60.10000,615000
07/30/2009,0000,60.10000,64.30000,59.60000,64.30000,1210000
07/31/2009,0000,66.50000,68.80000,66.00000,68.80000,1719000
08/03/2009,0000,70.40000,72.90000,69.80000,72.20000,1748000
08/04/2009,0000,74.00000,74.80000,69.50000,69.80000,1145000
08/05/2009,0000,68.50000,70.70000,67.50000,67.50000,724000
08/06/2009,0000,67.40000,69.00000,66.50000,67.60000,748000
08/10/2009,0000,66.00000,67.90000,66.00000,67.80000,534000
08/11/2009,0000,68.20000,70.60000,68.20000,70.20000,887000
08/12/2009,0000,70.00000,70.90000,69.00000,69.00000,775000
08/13/2009,0000,69.50000,69.50000,67.50000,68.70000,857000
08/14/2009,0000,69.00000,70.80000,68.80000,69.80000,2403000
08/17/2009,0000,48.10000,49.70000,48.10000,48.70000,2011000
08/18/2009,0000,48.20000,48.20000,45.30000,45.30000,933000
08/19/2009,0000,45.50000,45.90000,42.50000,43.00000,668000
08/20/2009,0000,42.50000,43.00000,40.20000,40.30000,539000
08/21/2009,0000,39.00000,41.35000,39.00000,39.00000,538000
08/24/2009,0000,40.00000,40.00000,39.00000,39.70000,268000
08/25/2009,0000,39.70000,40.20000,39.05000,39.10000,154000
08/26/2009,0000,39.55000,39.60000,38.00000,38.20000,235000
08/27/2009,0000,38.00000,38.90000,37.50000,37.85000,172000
08/28/2009,0000,38.10000,38.80000,38.05000,38.15000,144000
08/31/2009,0000,38.20000,40.00000,38.20000,39.00000,323000
09/01/2009,0000,39.40000,39.95000,39.00000,39.30000,271000
09/02/2009,0000,39.40000,40.40000,39.40000,40.00000,557000
09/03/2009,0000,40.30000,41.50000,40.30000,40.95000,396000
09/04/2009,0000,41.00000,42.00000,40.50000,40.50000,254000
09/07/2009,0000,40.50000,41.30000,40.50000,41.00000,257000
09/08/2009,0000,41.90000,43.00000,41.70000,42.40000,468000
09/09/2009,0000,42.50000,42.95000,41.30000,41.40000,264000
09/10/2009,0000,42.00000,42.50000,40.50000,40.60000,233000
09/11/2009,0000,40.60000,40.90000,40.50000,40.65000,110000
09/14/2009,0000,40.40000,40.50000,40.00000,40.00000,128000
09/15/2009,0000,40.00000,40.45000,39.80000,40.10000,121000
09/16/2009,0000,40.20000,40.70000,40.20000,40.25000,171000
09/17/2009,0000,40.50000,42.30000,40.40000,42.10000,497000
09/18/2009,0000,42.50000,42.90000,42.00000,42.00000,252000
09/21/2009,0000,42.00000,42.85000,42.00000,42.00000,197000
09/22/2009,0000,42.10000,42.35000,41.40000,41.40000,281000
09/23/2009,0000,41.00000,41.00000,40.30000,40.40000,371000
09/24/2009,0000,40.10000,40.50000,39.80000,39.80000,390000
09/25/2009,0000,39.80000,40.00000,39.70000,39.80000,172000
09/28/2009,0000,39.50000,39.60000,38.80000,38.80000,181000
09/29/2009,0000,39.50000,39.85000,39.15000,39.30000,117000
09/30/2009,0000,39.30000,40.45000,39.20000,39.35000,339000
10/01/2009,0000,39.80000,40.50000,39.70000,39.70000,150000
10/02/2009,0000,39.50000,40.10000,39.20000,39.50000,128000
10/05/2009,0000,39.50000,40.00000,39.50000,39.60000,118000
10/06/2009,0000,40.45000,40.45000,39.65000,40.00000,193000
10/07/2009,0000,40.00000,40.20000,39.80000,40.00000,347000
10/08/2009,0000,40.20000,42.50000,40.20000,40.70000,899000
10/09/2009,0000,41.50000,42.30000,40.90000,41.00000,316000
10/12/2009,0000,41.00000,41.10000,40.50000,40.60000,256000
10/13/2009,0000,40.60000,41.00000,40.00000,40.35000,216000
10/14/2009,0000,40.45000,40.80000,40.30000,40.30000,314000
10/15/2009,0000,40.50000,40.60000,39.70000,39.80000,307000
10/16/2009,0000,39.80000,41.00000,39.80000,40.00000,254000
10/19/2009,0000,40.00000,40.50000,40.00000,40.10000,85000
10/20/2009,0000,40.15000,40.30000,39.85000,39.90000,159000
10/21/2009,0000,39.90000,39.95000,39.60000,39.60000,171000
10/22/2009,0000,39.60000,39.80000,39.20000,39.30000,151000
10/23/2009,0000,39.30000,39.75000,39.30000,39.40000,88000
10/26/2009,0000,39.70000,39.80000,39.30000,39.40000,102000
10/27/2009,0000,39.50000,39.50000,39.05000,39.30000,106000
10/28/2009,0000,39.30000,39.30000,38.50000,38.55000,228000
10/29/2009,0000,38.00000,38.00000,36.20000,37.00000,373000
10/30/2009,0000,37.00000,37.35000,36.05000,36.35000,182000
11/02/2009,0000,36.00000,36.00000,35.00000,35.50000,138000
11/03/2009,0000,35.50000,35.50000,35.05000,35.10000,114000
11/04/2009,0000,35.30000,36.60000,35.30000,36.35000,187000
11/05/2009,0000,36.30000,36.70000,35.75000,36.25000,73000
11/06/2009,0000,36.50000,36.55000,35.80000,36.05000,71000
11/09/2009,0000,36.00000,36.30000,36.00000,36.05000,39000
11/10/2009,0000,36.15000,36.30000,35.50000,35.60000,122000
11/11/2009,0000,35.40000,35.50000,35.25000,35.40000,167000
11/12/2009,0000,35.40000,35.95000,35.40000,35.60000,66000
11/13/2009,0000,36.00000,36.00000,35.40000,35.50000,138000
11/16/2009,0000,35.50000,35.70000,35.40000,35.55000,111000
11/17/2009,0000,35.60000,35.60000,35.10000,35.25000,139000
11/18/2009,0000,35.20000,35.40000,35.20000,35.30000,96000
11/19/2009,0000,35.50000,36.90000,35.50000,36.30000,272000
11/20/2009,0000,36.30000,38.00000,36.30000,37.60000,381000
11/23/2009,0000,38.90000,38.90000,38.00000,38.15000,244000
11/24/2009,0000,38.50000,38.50000,37.10000,37.20000,149000
11/25/2009,0000,37.20000,37.65000,37.20000,37.55000,94000
11/26/2009,0000,37.60000,37.60000,37.05000,37.40000,80000
11/27/2009,0000,36.80000,36.80000,36.05000,36.05000,122000
11/30/2009,0000,36.90000,37.00000,35.80000,35.80000,136000
12/01/2009,0000,36.40000,36.45000,35.50000,35.80000,101000
12/02/2009,0000,35.85000,36.60000,35.85000,36.25000,103000
12/03/2009,0000,36.95000,36.95000,35.90000,35.90000,76000
12/04/2009,0000,35.90000,35.90000,35.60000,35.65000,110000
12/07/2009,0000,35.70000,36.00000,35.70000,35.95000,87000
12/08/2009,0000,36.20000,38.40000,35.80000,37.90000,366000
12/09/2009,0000,38.20000,39.20000,37.40000,38.50000,449000
12/11/2009,0000,38.50000,38.50000,37.30000,37.80000,79000
12/14/2009,0000,38.00000,38.45000,38.00000,38.20000,162000
12/15/2009,0000,38.40000,38.40000,37.80000,37.80000,158000
12/16/2009,0000,37.85000,37.85000,37.00000,37.50000,183000
12/17/2009,0000,38.00000,38.15000,37.40000,37.75000,127000
12/18/2009,0000,37.50000,37.90000,37.50000,37.60000,68000
12/21/2009,0000,37.60000,37.70000,37.35000,37.40000,67000
12/22/2009,0000,37.45000,37.45000,37.15000,37.15000,167000
12/23/2009,0000,37.25000,37.50000,37.25000,37.50000,62000
12/25/2009,0000,37.65000,37.65000,37.15000,37.25000,93000
04/02/2007,0000,48.20000,48.50000,48.20000,48.30000,65000
04/03/2007,0000,49.90000,51.60000,49.90000,51.60000,200000
04/04/2007,0000,52.30000,53.80000,51.50000,52.00000,119000
04/09/2007,0000,52.90000,52.90000,51.50000,52.10000,78000
04/10/2007,0000,51.90000,51.90000,51.50000,51.60000,66000
04/11/2007,0000,51.00000,51.60000,50.90000,51.10000,63000
04/12/2007,0000,51.10000,52.20000,50.80000,51.20000,80000
04/13/2007,0000,52.00000,52.00000,51.30000,51.30000,77000
04/16/2007,0000,52.00000,52.30000,51.80000,51.80000,65000
04/17/2007,0000,52.40000,52.40000,51.00000,51.00000,66000
04/18/2007,0000,51.00000,52.20000,50.70000,51.60000,77000
04/19/2007,0000,52.00000,52.40000,51.10000,51.10000,55000
04/20/2007,0000,50.60000,51.60000,50.60000,51.60000,65000
04/23/2007,0000,51.90000,52.00000,51.90000,52.00000,59000
04/24/2007,0000,53.00000,53.00000,51.50000,51.50000,66000
04/26/2007,0000,51.50000,51.50000,51.40000,51.40000,71000
04/27/2007,0000,51.50000,51.60000,51.10000,51.10000,71000
04/30/2007,0000,50.60000,50.60000,50.60000,50.60000,43000
05/02/2007,0000,51.40000,52.00000,51.40000,51.90000,60000
05/03/2007,0000,51.90000,52.30000,51.10000,51.10000,69000
05/04/2007,0000,51.40000,52.00000,51.40000,51.80000,62000
05/07/2007,0000,52.00000,52.00000,52.00000,52.00000,34000
05/08/2007,0000,51.60000,52.00000,51.60000,51.60000,62000
05/09/2007,0000,51.50000,51.80000,51.20000,51.20000,61000
05/10/2007,0000,51.60000,51.60000,51.60000,51.60000,72000
05/11/2007,0000,51.10000,51.60000,51.10000,51.10000,73000
05/14/2007,0000,51.60000,51.60000,51.10000,51.20000,62000
05/15/2007,0000,51.90000,51.90000,51.10000,51.10000,72000
05/16/2007,0000,51.40000,51.50000,51.20000,51.20000,61000
05/17/2007,0000,51.40000,51.50000,51.30000,51.30000,71000
05/18/2007,0000,51.30000,51.40000,51.20000,51.20000,61000
05/21/2007,0000,51.40000,51.50000,51.40000,51.40000,71000
05/22/2007,0000,51.60000,51.80000,51.60000,51.60000,51000
05/23/2007,0000,51.70000,51.70000,51.70000,51.70000,48000
05/24/2007,0000,51.70000,51.80000,51.70000,51.80000,71000
05/25/2007,0000,52.30000,52.90000,52.00000,52.10000,74000
05/28/2007,0000,52.30000,52.50000,51.80000,51.80000,72000
05/29/2007,0000,52.00000,52.80000,52.00000,52.00000,73000
05/30/2007,0000,52.30000,52.40000,51.80000,51.80000,54000
05/31/2007,0000,52.20000,52.30000,52.20000,52.20000,74000
06/04/2007,0000,52.00000,52.20000,52.00000,52.00000,71000
06/05/2007,0000,51.80000,51.80000,51.60000,51.70000,49000
06/06/2007,0000,51.90000,52.00000,51.90000,51.90000,79000
06/07/2007,0000,51.70000,52.00000,51.70000,51.70000,73000
06/08/2007,0000,51.40000,51.40000,51.30000,51.40000,72000
06/11/2007,0000,51.70000,53.00000,51.70000,51.70000,71000
06/12/2007,0000,52.00000,52.00000,52.00000,52.00000,71000
06/13/2007,0000,51.50000,51.60000,51.50000,51.60000,55000
06/14/2007,0000,51.70000,52.90000,51.70000,51.70000,67000
06/15/2007,0000,51.70000,52.60000,51.70000,51.90000,55000
06/20/2007,0000,52.20000,52.30000,52.00000,52.10000,61000
06/21/2007,0000,52.70000,52.70000,52.30000,52.30000,62000
06/22/2007,0000,52.60000,52.70000,52.50000,52.60000,70000
06/25/2007,0000,53.20000,55.50000,53.20000,53.60000,82000
06/26/2007,0000,55.40000,55.40000,54.20000,54.70000,94000
06/27/2007,0000,55.00000,55.40000,54.60000,55.00000,130000
06/28/2007,0000,55.50000,57.00000,55.50000,55.60000,127000
06/29/2007,0000,55.10000,56.10000,55.10000,55.90000,66000
07/02/2007,0000,55.90000,55.90000,55.40000,55.40000,125000
07/03/2007,0000,55.80000,55.80000,55.00000,55.00000,104000
07/04/2007,0000,57.40000,57.40000,56.50000,57.00000,200000
07/05/2007,0000,57.30000,57.40000,56.60000,57.00000,123000
07/06/2007,0000,57.30000,57.30000,56.00000,56.70000,129000
07/09/2007,0000,57.00000,58.00000,57.00000,58.00000,256000
07/10/2007,0000,59.00000,59.00000,57.80000,57.80000,355000
07/11/2007,0000,57.80000,58.00000,56.10000,56.10000,278000
07/12/2007,0000,57.50000,59.00000,57.50000,58.00000,699000
07/13/2007,0000,53.80000,54.70000,52.20000,52.70000,312000
07/17/2007,0000,51.60000,52.50000,51.50000,51.70000,110000
07/18/2007,0000,51.70000,52.10000,51.50000,51.50000,100000
07/19/2007,0000,51.50000,52.40000,51.30000,51.30000,105000
07/20/2007,0000,51.50000,51.50000,50.20000,50.40000,63000
07/23/2007,0000,50.70000,51.20000,50.30000,50.70000,119000
07/24/2007,0000,50.90000,51.50000,50.70000,50.80000,105000
07/25/2007,0000,51.30000,51.30000,50.30000,50.30000,103000
07/26/2007,0000,51.20000,51.20000,50.30000,50.30000,99000
07/27/2007,0000,50.30000,50.40000,49.00000,49.00000,73000
07/31/2007,0000,47.50000,47.50000,46.65000,46.70000,142000
08/01/2007,0000,46.70000,46.70000,44.20000,44.60000,585000
08/02/2007,0000,44.70000,45.50000,44.30000,44.60000,512000
08/03/2007,0000,44.75000,45.80000,44.75000,44.90000,512000
08/06/2007,0000,44.80000,44.80000,42.20000,42.70000,868000
08/07/2007,0000,43.00000,44.50000,43.00000,43.30000,431000
08/08/2007,0000,44.50000,45.00000,43.40000,44.30000,402000
08/09/2007,0000,44.70000,45.80000,44.70000,45.20000,190000
08/10/2007,0000,44.50000,45.10000,44.00000,44.80000,124000
08/14/2007,0000,45.20000,45.20000,45.20000,45.20000,173000
08/15/2007,0000,45.00000,45.00000,44.60000,44.70000,109000
08/16/2007,0000,43.70000,43.80000,42.40000,42.60000,219000
08/17/2007,0000,42.60000,43.80000,42.60000,42.95000,63000
08/20/2007,0000,45.95000,45.95000,45.90000,45.90000,126000
08/21/2007,0000,46.00000,46.10000,46.00000,46.00000,56000
08/22/2007,0000,45.80000,45.80000,45.80000,45.80000,67000
08/23/2007,0000,46.20000,46.20000,46.00000,46.00000,111000
08/24/2007,0000,45.60000,45.60000,45.60000,45.60000,54000
08/27/2007,0000,46.10000,46.50000,46.00000,46.50000,89000
08/28/2007,0000,46.60000,47.00000,46.60000,46.60000,74000
08/29/2007,0000,45.60000,46.40000,45.60000,45.60000,92000
08/30/2007,0000,46.20000,46.20000,46.20000,46.20000,107000
08/31/2007,0000,46.40000,46.40000,46.40000,46.40000,80000
09/03/2007,0000,46.40000,47.30000,46.40000,46.50000,63000
09/04/2007,0000,46.70000,47.30000,46.50000,46.60000,65000
09/05/2007,0000,46.50000,46.80000,46.50000,46.50000,72000
09/06/2007,0000,46.70000,46.70000,46.70000,46.70000,59000
09/07/2007,0000,46.80000,46.80000,46.80000,46.80000,54000
09/10/2007,0000,46.10000,50.00000,46.10000,47.10000,93000
09/11/2007,0000,47.10000,47.50000,47.10000,47.50000,66000
09/12/2007,0000,47.60000,47.80000,47.00000,47.00000,84000
09/13/2007,0000,46.20000,47.20000,46.20000,47.10000,76000
09/14/2007,0000,47.30000,47.30000,47.30000,47.30000,86000
09/17/2007,0000,47.40000,47.40000,46.60000,46.70000,84000
09/19/2007,0000,46.70000,47.00000,46.70000,47.00000,5000
09/20/2007,0000,47.10000,47.20000,47.10000,47.10000,79000
09/21/2007,0000,47.20000,47.60000,47.20000,47.20000,50000
09/26/2007,0000,47.00000,47.10000,47.00000,47.00000,66000
09/27/2007,0000,46.50000,46.50000,45.50000,46.50000,103000
09/28/2007,0000,46.20000,46.80000,46.20000,46.20000,85000
10/01/2007,0000,46.50000,46.50000,46.00000,46.30000,106000
10/02/2007,0000,46.50000,46.70000,46.50000,46.70000,54000
10/03/2007,0000,46.30000,47.40000,46.30000,47.10000,86000
10/04/2007,0000,47.10000,47.40000,47.10000,47.30000,85000
10/05/2007,0000,47.40000,47.90000,47.00000,47.00000,93000
10/08/2007,0000,47.00000,47.20000,47.00000,47.10000,82000
10/09/2007,0000,47.00000,47.00000,47.00000,47.00000,78000
10/11/2007,0000,47.20000,47.20000,47.20000,47.20000,83000
10/12/2007,0000,47.20000,47.25000,47.00000,47.00000,85000
10/15/2007,0000,47.00000,47.50000,47.00000,47.10000,88000
10/16/2007,0000,47.10000,47.20000,47.10000,47.20000,70000
10/17/2007,0000,47.30000,47.30000,47.30000,47.30000,78000
10/18/2007,0000,47.40000,47.40000,47.40000,47.40000,70000
10/19/2007,0000,47.50000,47.50000,47.50000,47.50000,79000
10/22/2007,0000,46.60000,46.60000,46.60000,46.60000,82000
10/23/2007,0000,46.00000,47.10000,46.00000,47.00000,81000
10/24/2007,0000,47.20000,47.30000,47.10000,47.10000,53000
10/25/2007,0000,46.60000,47.30000,46.60000,47.20000,78000
10/26/2007,0000,47.50000,47.60000,46.60000,46.60000,10000
10/29/2007,0000,47.20000,47.90000,47.20000,47.40000,88000
10/30/2007,0000,48.00000,48.10000,47.80000,48.00000,56000
10/31/2007,0000,48.10000,49.05000,48.10000,48.90000,86000
11/01/2007,0000,50.00000,50.00000,48.95000,49.00000,92000
11/02/2007,0000,49.90000,49.90000,48.55000,48.55000,76000
11/05/2007,0000,48.55000,48.55000,48.15000,48.20000,81000
11/06/2007,0000,48.30000,48.40000,48.00000,48.20000,79000
11/07/2007,0000,48.40000,49.15000,48.40000,48.45000,108000
11/08/2007,0000,47.10000,48.20000,47.10000,47.50000,85000
11/09/2007,0000,47.80000,48.10000,47.30000,47.30000,82000
11/12/2007,0000,48.00000,48.00000,46.80000,46.80000,78000
11/13/2007,0000,47.30000,48.10000,47.10000,47.10000,52000
11/14/2007,0000,50.00000,50.00000,48.00000,48.20000,88000
11/15/2007,0000,48.70000,48.80000,48.30000,48.30000,78000
11/16/2007,0000,48.80000,48.90000,47.65000,48.10000,82000
11/19/2007,0000,48.30000,48.50000,47.60000,47.60000,65000
11/20/2007,0000,47.10000,47.10000,47.10000,47.10000,91000
11/21/2007,0000,48.00000,48.50000,47.20000,47.20000,69000
11/22/2007,0000,47.10000,47.50000,47.10000,47.25000,63000
11/23/2007,0000,47.30000,47.30000,46.60000,46.70000,82000
11/26/2007,0000,47.20000,47.45000,46.65000,46.80000,68000
11/27/2007,0000,46.10000,47.10000,46.10000,46.10000,94000
11/28/2007,0000,46.30000,46.30000,46.30000,46.30000,79000
11/29/2007,0000,47.20000,47.20000,46.80000,46.80000,81000
11/30/2007,0000,47.20000,48.35000,47.20000,47.20000,75000
12/03/2007,0000,47.50000,47.50000,47.40000,47.40000,78000
12/04/2007,0000,47.50000,47.50000,47.05000,47.50000,82000
12/05/2007,0000,47.10000,47.20000,47.10000,47.20000,78000
12/06/2007,0000,47.30000,47.40000,47.10000,47.10000,57000
12/07/2007,0000,47.20000,47.20000,47.20000,47.20000,74000
12/10/2007,0000,47.50000,47.50000,47.20000,47.20000,56000
12/11/2007,0000,47.30000,47.40000,47.30000,47.30000,72000
12/12/2007,0000,46.80000,47.30000,46.80000,47.30000,53000
12/13/2007,0000,47.40000,47.50000,46.80000,46.80000,57000
12/14/2007,0000,46.90000,46.90000,46.10000,46.10000,76000
12/17/2007,0000,46.00000,46.50000,45.10000,45.10000,56000
12/18/2007,0000,45.00000,45.00000,45.00000,45.00000,68000
12/19/2007,0000,45.20000,45.20000,45.20000,45.20000,60000
12/20/2007,0000,45.30000,45.30000,45.00000,45.00000,72000
12/21/2007,0000,45.00000,45.30000,45.00000,45.10000,66000
12/24/2007,0000,45.50000,45.60000,45.50000,45.60000,76000
12/25/2007,0000,45.50000,45.80000,45.50000,45.70000,81000
12/26/2007,0000,45.30000,45.50000,45.30000,45.50000,70000
12/27/2007,0000,45.00000,45.70000,45.00000,45.70000,72000
12/28/2007,0000,45.80000,46.50000,45.80000,46.50000,74000
12/31/2007,0000,46.80000,47.05000,46.80000,47.05000,53000
01/02/2008,0000,47.05000,48.50000,47.00000,47.20000,94000
01/03/2008,0000,47.00000,47.30000,47.00000,47.30000,80000
01/04/2008,0000,47.50000,48.00000,47.50000,48.00000,81000
01/07/2008,0000,47.95000,47.95000,47.60000,47.60000,75000
01/08/2008,0000,47.80000,47.95000,47.80000,47.80000,87000
01/09/2008,0000,47.30000,47.60000,47.30000,47.60000,81000
01/10/2008,0000,50.90000,50.90000,50.90000,50.90000,176000
01/11/2008,0000,54.40000,54.40000,51.50000,54.00000,374000
01/14/2008,0000,54.50000,57.00000,53.50000,54.10000,211000
01/15/2008,0000,55.50000,55.50000,53.30000,53.30000,277000
01/16/2008,0000,52.20000,52.90000,51.30000,51.30000,117000
01/17/2008,0000,51.80000,51.90000,50.20000,51.70000,117000
01/18/2008,0000,51.00000,52.50000,50.60000,52.50000,90000
01/21/2008,0000,53.50000,53.50000,52.50000,53.00000,113000
01/22/2008,0000,50.00000,52.50000,49.30000,50.40000,166000
01/23/2008,0000,51.00000,52.00000,49.80000,52.00000,124000
01/24/2008,0000,52.10000,52.50000,51.50000,51.60000,78000
01/25/2008,0000,52.50000,52.50000,51.80000,52.10000,87000
01/28/2008,0000,52.00000,52.00000,51.30000,51.30000,80000
01/29/2008,0000,50.70000,51.60000,50.20000,50.80000,107000
01/30/2008,0000,50.00000,52.00000,50.00000,50.50000,85000
01/31/2008,0000,50.60000,51.00000,50.00000,51.00000,60000
02/01/2008,0000,47.45000,52.60000,47.45000,52.00000,103000
02/12/2008,0000,52.10000,52.50000,50.00000,52.50000,122000
02/13/2008,0000,53.00000,53.90000,52.60000,52.70000,72000
02/14/2008,0000,52.50000,52.90000,52.50000,52.90000,73000
02/15/2008,0000,52.90000,53.30000,52.40000,52.90000,68000
02/18/2008,0000,53.60000,53.60000,53.00000,53.40000,52000
02/19/2008,0000,53.60000,53.90000,53.50000,53.50000,86000
02/20/2008,0000,53.60000,53.60000,53.00000,53.00000,68000
02/21/2008,0000,55.00000,56.70000,55.00000,56.70000,318000
02/22/2008,0000,58.00000,60.60000,57.10000,60.60000,564000
02/25/2008,0000,64.80000,64.80000,63.20000,63.50000,606000
02/26/2008,0000,64.50000,65.00000,60.10000,61.50000,207000
02/27/2008,0000,61.80000,62.40000,60.00000,61.00000,214000
02/29/2008,0000,61.00000,64.00000,60.60000,61.00000,161000
03/03/2008,0000,60.00000,61.00000,59.00000,60.20000,114000
03/04/2008,0000,61.00000,61.00000,60.20000,60.50000,116000
03/05/2008,0000,60.50000,61.50000,60.00000,60.50000,84000
03/06/2008,0000,60.50000,61.20000,59.20000,59.30000,155000
03/07/2008,0000,59.40000,60.00000,59.00000,59.50000,50000
03/10/2008,0000,60.70000,62.00000,59.10000,59.10000,92000
03/11/2008,0000,59.70000,59.90000,59.20000,59.90000,76000
03/12/2008,0000,60.90000,61.00000,60.00000,60.30000,61000
03/13/2008,0000,60.30000,60.30000,59.00000,59.00000,60000
03/14/2008,0000,59.00000,59.60000,58.00000,59.40000,133000
03/18/2008,0000,59.40000,59.80000,58.60000,59.10000,100000
03/19/2008,0000,60.00000,61.00000,59.50000,60.00000,75000
03/20/2008,0000,59.80000,61.00000,59.80000,60.90000,106000
03/21/2008,0000,61.60000,61.70000,60.90000,61.70000,141000
03/25/2008,0000,65.00000,65.00000,63.00000,63.70000,136000
03/26/2008,0000,64.60000,68.10000,64.60000,68.10000,337000
03/27/2008,0000,68.50000,68.50000,65.10000,67.10000,277000
03/28/2008,0000,67.00000,67.00000,64.20000,66.00000,139000
03/31/2008,0000,66.50000,67.00000,65.00000,66.80000,141000
04/01/2008,0000,66.80000,66.80000,64.00000,64.50000,61000
04/02/2008,0000,64.50000,65.50000,64.00000,65.50000,119000
04/03/2008,0000,65.30000,68.30000,65.30000,67.50000,183000
04/07/2008,0000,68.30000,71.50000,68.30000,69.50000,476000
04/08/2008,0000,70.00000,71.70000,69.50000,70.50000,229000
04/09/2008,0000,71.20000,72.00000,70.60000,71.80000,204000
04/10/2008,0000,73.00000,73.00000,71.10000,72.00000,218000
04/11/2008,0000,73.70000,76.20000,72.10000,75.00000,436000
04/14/2008,0000,75.30000,79.50000,75.30000,79.40000,329000
04/15/2008,0000,81.40000,82.80000,76.90000,79.50000,341000
04/16/2008,0000,85.00000,85.00000,85.00000,85.00000,525000
04/17/2008,0000,90.90000,90.90000,89.20000,90.90000,1175000
04/18/2008,0000,91.90000,95.00000,90.00000,93.50000,878000
04/21/2008,0000,98.00000,98.00000,91.00000,92.00000,506000
04/22/2008,0000,93.00000,93.00000,88.30000,91.40000,367000
04/23/2008,0000,90.00000,90.00000,87.20000,88.00000,214000
04/24/2008,0000,87.00000,89.50000,87.00000,88.00000,295000
04/25/2008,0000,89.20000,89.50000,84.20000,85.00000,265000
04/28/2008,0000,85.00000,89.00000,85.00000,88.50000,269000
04/29/2008,0000,88.10000,88.10000,85.00000,85.20000,195000
04/30/2008,0000,85.00000,87.00000,84.50000,85.20000,131000
05/02/2008,0000,85.50000,87.00000,85.50000,85.60000,162000
05/05/2008,0000,86.00000,86.50000,85.00000,85.00000,116000
05/06/2008,0000,84.00000,85.60000,82.00000,82.40000,129000
05/07/2008,0000,82.40000,88.10000,82.40000,86.70000,461000
05/08/2008,0000,87.00000,89.80000,87.00000,88.20000,392000
05/09/2008,0000,89.00000,90.20000,87.80000,88.50000,195000
05/12/2008,0000,91.00000,92.00000,89.00000,89.20000,611000
05/13/2008,0000,89.20000,90.90000,88.00000,89.50000,297000
05/14/2008,0000,91.00000,91.00000,87.00000,87.00000,266000
05/15/2008,0000,90.00000,90.00000,88.30000,88.80000,357000
05/16/2008,0000,91.00000,91.00000,88.00000,88.00000,243000
05/19/2008,0000,89.50000,89.50000,87.20000,88.80000,185000
05/20/2008,0000,89.50000,89.50000,86.00000,86.00000,189000
05/21/2008,0000,86.00000,86.50000,84.50000,84.50000,146000
05/22/2008,0000,84.00000,86.40000,84.00000,85.80000,135000
05/23/2008,0000,86.10000,87.40000,84.70000,84.70000,89000
05/26/2008,0000,86.00000,86.00000,82.10000,84.00000,117000
05/27/2008,0000,82.10000,84.00000,82.00000,82.50000,107000
05/28/2008,0000,83.50000,83.50000,80.50000,80.50000,137000
05/29/2008,0000,81.20000,84.90000,80.80000,81.50000,164000
05/30/2008,0000,82.40000,82.40000,76.00000,78.80000,178000
06/02/2008,0000,78.80000,78.80000,76.00000,77.20000,150000
06/03/2008,0000,77.40000,79.00000,76.70000,78.00000,91000
06/04/2008,0000,78.50000,80.80000,78.50000,79.50000,60000
06/05/2008,0000,80.00000,81.90000,80.00000,81.30000,259000
06/06/2008,0000,81.50000,82.80000,81.30000,81.60000,185000
06/10/2008,0000,80.20000,81.00000,77.50000,77.80000,125000
06/11/2008,0000,77.80000,77.80000,74.30000,74.50000,222000
06/12/2008,0000,72.00000,72.00000,69.30000,69.30000,245000
06/13/2008,0000,70.00000,72.60000,70.00000,72.00000,141000
06/16/2008,0000,73.00000,73.60000,72.00000,72.00000,246000
06/17/2008,0000,73.50000,75.80000,72.10000,75.40000,123000
06/18/2008,0000,76.00000,77.00000,75.40000,76.30000,180000
06/19/2008,0000,75.00000,76.30000,74.60000,74.60000,96000
06/20/2008,0000,74.90000,74.90000,72.20000,72.20000,102000
06/23/2008,0000,70.00000,72.70000,70.00000,72.00000,88000
06/24/2008,0000,72.50000,72.90000,69.50000,69.60000,93000
06/25/2008,0000,74.40000,74.40000,71.00000,72.00000,167000
06/26/2008,0000,74.00000,74.00000,71.30000,72.00000,149000
06/27/2008,0000,68.40000,69.00000,67.00000,67.50000,207000
06/30/2008,0000,67.00000,67.00000,63.80000,66.50000,406000
07/01/2008,0000,54.90000,57.50000,54.90000,55.10000,244000
07/02/2008,0000,55.80000,56.30000,54.00000,54.00000,143000
07/03/2008,0000,53.00000,55.70000,52.00000,55.70000,96000
07/04/2008,0000,55.10000,56.50000,53.00000,53.00000,87000
07/07/2008,0000,53.10000,53.40000,51.70000,52.20000,63000
07/08/2008,0000,52.50000,53.00000,50.00000,50.30000,67000
07/09/2008,0000,47.60000,51.00000,47.60000,48.30000,99000
07/10/2008,0000,47.80000,48.00000,46.30000,46.40000,140000
07/11/2008,0000,46.40000,49.60000,46.40000,49.60000,129000
07/14/2008,0000,50.60000,51.50000,49.80000,50.00000,104000
07/15/2008,0000,50.00000,50.40000,47.00000,47.00000,86000
07/16/2008,0000,49.90000,49.90000,45.00000,45.05000,120000
07/17/2008,0000,47.50000,47.50000,45.00000,45.90000,122000
07/18/2008,0000,47.00000,47.20000,45.30000,45.50000,80000
07/21/2008,0000,47.40000,48.50000,45.90000,48.50000,80000
07/22/2008,0000,48.00000,48.90000,48.00000,48.10000,44000
07/23/2008,0000,49.50000,51.40000,49.10000,50.50000,158000
07/24/2008,0000,51.90000,51.90000,50.50000,51.00000,95000
07/25/2008,0000,50.00000,50.00000,48.20000,49.80000,77000
07/29/2008,0000,49.80000,49.80000,48.00000,49.80000,83000
07/30/2008,0000,51.80000,52.00000,50.30000,50.40000,134000
07/31/2008,0000,51.00000,51.10000,48.50000,49.00000,64000
08/01/2008,0000,48.00000,48.00000,47.05000,48.00000,52000
08/04/2008,0000,47.50000,47.50000,46.50000,47.30000,56000
08/05/2008,0000,47.00000,47.00000,45.20000,46.00000,68000
08/06/2008,0000,47.10000,49.00000,47.10000,48.70000,87000
08/07/2008,0000,49.20000,51.00000,49.00000,50.00000,69000
08/08/2008,0000,49.00000,50.00000,48.00000,49.50000,113000
08/11/2008,0000,50.00000,51.80000,49.50000,51.50000,43000
08/12/2008,0000,51.50000,51.50000,49.50000,50.00000,67000
08/13/2008,0000,49.50000,50.80000,49.15000,49.90000,45000
08/14/2008,0000,49.70000,52.50000,49.70000,52.30000,77000
08/15/2008,0000,52.50000,52.50000,50.00000,50.00000,49000
08/18/2008,0000,50.00000,50.00000,48.50000,49.50000,49000
08/19/2008,0000,49.00000,50.20000,49.00000,50.00000,53000
08/20/2008,0000,49.85000,51.00000,49.60000,51.00000,29000
08/21/2008,0000,51.90000,51.90000,49.10000,50.50000,125000
08/22/2008,0000,50.80000,51.00000,49.80000,51.00000,44000
08/25/2008,0000,52.00000,52.40000,51.00000,51.80000,104000
08/26/2008,0000,51.30000,51.70000,50.20000,51.70000,40000
08/27/2008,0000,51.60000,52.40000,51.00000,51.20000,38000
08/28/2008,0000,51.70000,51.90000,51.00000,51.70000,30000
08/29/2008,0000,52.20000,52.20000,51.00000,51.20000,30000
09/01/2008,0000,51.00000,51.20000,50.30000,51.20000,24000
09/02/2008,0000,51.20000,51.20000,50.20000,50.90000,47000
09/03/2008,0000,50.00000,50.50000,47.40000,49.80000,55000
09/04/2008,0000,49.00000,49.45000,46.50000,47.15000,55000
09/05/2008,0000,46.00000,46.90000,43.85000,45.50000,63000
09/08/2008,0000,46.80000,48.65000,46.80000,48.65000,37000
09/09/2008,0000,48.65000,49.00000,46.20000,48.65000,33000
09/10/2008,0000,48.40000,49.25000,48.00000,48.80000,39000
09/11/2008,0000,48.00000,49.00000,48.00000,48.00000,31000
09/12/2008,0000,44.80000,47.50000,44.80000,45.40000,59000
09/15/2008,0000,43.10000,44.70000,42.25000,42.40000,93000
09/16/2008,0000,39.45000,41.00000,39.45000,39.45000,128000
09/17/2008,0000,40.50000,41.00000,37.50000,37.50000,62000
09/18/2008,0000,34.90000,35.85000,34.90000,34.90000,109000
09/19/2008,0000,34.90000,37.30000,34.90000,37.30000,101000
09/22/2008,0000,38.10000,39.00000,38.00000,38.65000,37000
09/23/2008,0000,35.95000,40.90000,35.95000,40.80000,80000
09/24/2008,0000,41.00000,41.80000,40.50000,40.90000,47000
09/25/2008,0000,40.90000,42.40000,39.00000,40.60000,66000
09/26/2008,0000,42.00000,42.00000,39.00000,40.00000,30000
09/30/2008,0000,37.20000,37.20000,37.20000,37.20000,28000
10/01/2008,0000,38.60000,38.60000,36.85000,38.00000,19000
10/02/2008,0000,38.60000,40.00000,38.60000,40.00000,31000
10/03/2008,0000,38.00000,41.00000,38.00000,41.00000,26000
10/06/2008,0000,40.40000,40.40000,38.15000,38.15000,22000
10/07/2008,0000,36.60000,38.20000,35.50000,38.20000,84000
10/08/2008,0000,37.45000,37.45000,35.55000,35.55000,101000
10/09/2008,0000,33.10000,37.00000,33.10000,33.80000,37000
10/13/2008,0000,33.20000,33.20000,32.65000,32.65000,18000
10/14/2008,0000,32.00000,33.90000,32.00000,33.50000,91000
10/15/2008,0000,33.50000,34.30000,32.70000,34.30000,75000
10/16/2008,0000,33.10000,33.85000,33.10000,33.80000,47000
10/17/2008,0000,33.80000,33.80000,32.75000,32.75000,57000
10/20/2008,0000,31.70000,32.95000,31.65000,32.35000,57000
10/21/2008,0000,33.20000,33.50000,31.80000,31.80000,51000
10/22/2008,0000,32.70000,32.70000,30.75000,30.75000,18000
10/23/2008,0000,29.70000,29.95000,29.70000,29.70000,34000
10/24/2008,0000,28.90000,28.90000,28.70000,28.70000,48000
10/27/2008,0000,26.70000,26.70000,26.70000,26.70000,67000
10/28/2008,0000,24.85000,28.00000,24.85000,27.00000,85000
10/29/2008,0000,28.85000,28.85000,28.85000,28.85000,72000
10/30/2008,0000,29.85000,30.85000,29.50000,30.65000,93000
10/31/2008,0000,32.00000,32.75000,31.00000,32.75000,87000
11/03/2008,0000,34.65000,35.00000,34.65000,35.00000,81000
11/04/2008,0000,37.45000,37.45000,34.60000,37.20000,163000
11/05/2008,0000,37.20000,39.80000,36.80000,38.25000,154000
11/06/2008,0000,35.70000,38.55000,35.70000,36.10000,90000
11/07/2008,0000,35.00000,37.30000,35.00000,37.00000,49000
11/10/2008,0000,38.00000,38.00000,36.05000,36.10000,53000
11/11/2008,0000,36.10000,36.10000,33.85000,33.85000,75000
11/12/2008,0000,33.30000,34.95000,33.30000,34.95000,43000
11/13/2008,0000,32.80000,32.85000,32.60000,32.85000,65000
11/14/2008,0000,33.00000,33.80000,32.50000,33.80000,23000
11/17/2008,0000,33.50000,34.45000,32.95000,33.80000,23000
11/18/2008,0000,32.15000,32.20000,31.45000,32.20000,32000
11/19/2008,0000,30.50000,30.80000,30.00000,30.00000,25000
11/20/2008,0000,27.90000,28.50000,27.90000,27.90000,48000
11/21/2008,0000,26.10000,29.00000,26.10000,29.00000,29000
11/24/2008,0000,29.00000,29.00000,28.50000,28.50000,12000
11/25/2008,0000,30.45000,30.45000,30.20000,30.45000,24000
11/26/2008,0000,30.20000,32.50000,30.00000,31.10000,58000
11/27/2008,0000,31.10000,33.00000,31.10000,33.00000,33000
11/28/2008,0000,32.55000,33.50000,32.50000,33.20000,47000
12/01/2008,0000,33.15000,33.20000,32.05000,33.10000,29000
12/02/2008,0000,31.20000,31.50000,31.20000,31.50000,14000
12/03/2008,0000,32.00000,32.80000,31.00000,32.80000,40000
12/04/2008,0000,32.80000,32.80000,32.00000,32.00000,11000
12/05/2008,0000,31.00000,31.00000,30.50000,31.00000,11000
12/08/2008,0000,31.00000,32.30000,30.50000,32.20000,24000
12/09/2008,0000,32.20000,32.60000,31.45000,32.50000,31000
12/10/2008,0000,32.95000,34.20000,32.90000,33.60000,67000
12/11/2008,0000,33.00000,35.80000,33.00000,34.80000,100000
12/12/2008,0000,34.80000,36.00000,33.50000,34.80000,50000
12/15/2008,0000,35.60000,35.60000,33.90000,35.10000,47000
12/16/2008,0000,35.10000,35.10000,34.05000,34.05000,4000
12/17/2008,0000,34.20000,35.30000,34.20000,35.00000,28000
12/18/2008,0000,35.20000,35.55000,35.00000,35.00000,49000
12/19/2008,0000,34.00000,34.40000,33.05000,34.30000,28000
12/22/2008,0000,35.00000,35.00000,32.80000,32.80000,27000
12/23/2008,0000,32.00000,32.00000,31.00000,31.10000,17000
12/24/2008,0000,31.00000,32.45000,31.00000,32.45000,9000
12/25/2008,0000,31.20000,31.35000,30.50000,31.25000,28000
12/26/2008,0000,31.20000,31.45000,30.70000,31.25000,8000
12/29/2008,0000,30.50000,31.20000,30.50000,30.60000,4000
12/30/2008,0000,31.20000,32.00000,31.20000,31.30000,26000
12/31/2008,0000,32.00000,32.00000,31.50000,31.60000,13000
01/05/2009,0000,32.20000,33.75000,32.15000,33.10000,51000
01/06/2009,0000,33.00000,33.10000,32.00000,32.70000,23000
01/07/2009,0000,32.80000,34.05000,32.80000,33.80000,62000
01/08/2009,0000,33.40000,33.40000,32.00000,32.00000,16000
01/09/2009,0000,32.60000,32.60000,32.00000,32.60000,19000
01/12/2009,0000,32.00000,32.90000,32.00000,32.90000,17000
01/13/2009,0000,33.00000,33.00000,31.80000,32.20000,61000
01/14/2009,0000,32.30000,34.45000,32.30000,33.30000,204000
01/15/2009,0000,32.00000,32.40000,31.20000,32.20000,82000
01/16/2009,0000,32.20000,32.20000,31.00000,31.25000,44000
01/19/2009,0000,31.80000,32.30000,31.80000,32.30000,26000
01/20/2009,0000,31.00000,31.45000,30.65000,31.30000,39000
01/21/2009,0000,30.90000,31.45000,30.55000,31.00000,39000
02/02/2009,0000,30.60000,31.30000,30.60000,31.30000,9000
02/03/2009,0000,31.20000,33.30000,31.20000,32.50000,61000
02/04/2009,0000,33.30000,33.30000,32.75000,32.90000,32000
02/05/2009,0000,32.90000,32.90000,32.50000,32.50000,10000
02/06/2009,0000,32.10000,32.90000,32.10000,32.75000,28000
02/09/2009,0000,33.10000,33.50000,32.20000,32.25000,29000
02/10/2009,0000,32.50000,32.95000,32.50000,32.65000,13000
02/11/2009,0000,32.50000,32.85000,32.50000,32.85000,16000
02/12/2009,0000,33.00000,33.00000,32.50000,32.50000,34000
02/13/2009,0000,32.00000,33.00000,32.00000,32.60000,19000
02/16/2009,0000,32.65000,33.00000,32.60000,32.60000,15000
02/17/2009,0000,32.60000,32.60000,32.00000,32.10000,16000
02/18/2009,0000,31.00000,32.00000,31.00000,31.55000,8000
02/19/2009,0000,31.55000,31.75000,31.10000,31.75000,18000
02/20/2009,0000,32.60000,32.60000,32.60000,32.60000,10000
02/23/2009,0000,32.50000,32.50000,32.00000,32.05000,21000
02/24/2009,0000,32.40000,32.40000,31.35000,31.50000,9000
02/25/2009,0000,32.80000,32.80000,32.20000,32.20000,22000
02/26/2009,0000,32.95000,33.80000,32.50000,32.50000,26000
02/27/2009,0000,32.80000,33.00000,32.50000,32.50000,20000
03/02/2009,0000,32.55000,32.55000,31.50000,31.50000,23000
03/03/2009,0000,31.50000,31.50000,31.00000,31.50000,9000
03/04/2009,0000,32.20000,32.20000,31.50000,32.00000,31000
03/05/2009,0000,32.75000,32.95000,32.00000,32.80000,26000
03/06/2009,0000,32.80000,32.80000,32.20000,32.20000,21000
03/09/2009,0000,32.80000,32.80000,32.80000,32.80000,27000
03/10/2009,0000,33.40000,33.40000,32.30000,32.80000,23000
03/11/2009,0000,32.80000,32.90000,32.30000,32.60000,45000
03/12/2009,0000,33.00000,33.05000,32.65000,32.85000,40000
03/13/2009,0000,33.00000,33.40000,32.95000,33.10000,70000
03/16/2009,0000,33.60000,34.60000,33.00000,34.50000,187000
03/17/2009,0000,35.90000,36.50000,34.75000,35.60000,207000
03/18/2009,0000,35.60000,36.40000,35.60000,36.00000,124000
03/19/2009,0000,36.00000,37.60000,35.70000,37.20000,234000
03/20/2009,0000,38.10000,38.60000,36.60000,36.60000,139000
03/23/2009,0000,37.00000,37.40000,37.00000,37.35000,50000
03/24/2009,0000,37.80000,38.50000,37.55000,37.80000,85000
03/25/2009,0000,37.80000,38.50000,37.10000,38.00000,126000
03/26/2009,0000,38.50000,40.50000,38.40000,39.20000,148000
03/27/2009,0000,40.80000,40.80000,38.75000,38.75000,134000
03/30/2009,0000,39.00000,39.40000,37.50000,37.50000,88000
03/31/2009,0000,36.70000,38.40000,36.70000,37.90000,72000
04/01/2009,0000,38.30000,39.90000,38.30000,39.60000,162000
04/02/2009,0000,41.00000,41.20000,39.75000,39.85000,223000
04/03/2009,0000,40.50000,41.10000,39.85000,39.85000,250000
04/06/2009,0000,41.50000,41.50000,39.55000,40.00000,210000
04/07/2009,0000,40.00000,40.80000,40.00000,40.20000,85000
04/08/2009,0000,40.20000,40.80000,39.50000,39.95000,115000
04/09/2009,0000,40.00000,40.40000,39.45000,40.00000,108000
04/10/2009,0000,40.00000,40.70000,40.00000,40.30000,125000
04/13/2009,0000,40.90000,43.10000,40.90000,43.10000,295000
04/14/2009,0000,43.50000,43.50000,42.00000,43.00000,316000
04/15/2009,0000,42.80000,43.30000,42.05000,42.95000,143000
04/16/2009,0000,43.00000,44.10000,42.80000,43.00000,171000
04/17/2009,0000,43.00000,44.50000,40.10000,40.90000,208000
04/20/2009,0000,40.90000,41.50000,39.50000,40.50000,102000
04/21/2009,0000,39.80000,41.70000,39.70000,41.70000,106000
04/22/2009,0000,41.70000,43.70000,41.50000,42.65000,195000
04/23/2009,0000,43.10000,45.55000,42.70000,45.00000,396000
04/24/2009,0000,46.00000,48.15000,45.00000,46.60000,475000
04/27/2009,0000,46.30000,46.60000,44.00000,44.20000,206000
04/28/2009,0000,43.50000,44.00000,42.00000,43.00000,130000
04/29/2009,0000,42.00000,43.80000,42.00000,43.40000,100000
04/30/2009,0000,45.80000,46.40000,44.50000,45.80000,358000
05/04/2009,0000,46.00000,47.10000,46.00000,46.50000,332000
05/05/2009,0000,47.00000,47.00000,44.60000,46.00000,183000
05/06/2009,0000,45.00000,46.80000,44.65000,46.35000,202000
05/07/2009,0000,46.70000,49.55000,46.70000,48.20000,375000
05/08/2009,0000,48.00000,48.00000,46.00000,46.60000,171000
05/11/2009,0000,46.60000,47.80000,46.60000,47.00000,150000
05/12/2009,0000,47.00000,47.00000,45.60000,46.50000,150000
05/13/2009,0000,49.75000,49.75000,49.75000,49.75000,2481000
05/14/2009,0000,53.20000,53.20000,53.20000,53.20000,2036000
05/15/2009,0000,56.90000,56.90000,56.10000,56.90000,2428000
05/18/2009,0000,60.00000,60.80000,58.80000,60.50000,1855000
05/19/2009,0000,63.70000,63.70000,57.00000,58.00000,1417000
05/20/2009,0000,58.20000,58.90000,55.70000,56.70000,679000
05/21/2009,0000,56.00000,58.00000,55.50000,57.10000,788000
05/22/2009,0000,56.90000,60.00000,56.50000,58.80000,1025000
05/25/2009,0000,61.00000,61.50000,58.00000,58.90000,1187000
05/26/2009,0000,60.00000,60.00000,56.20000,57.00000,960000
05/27/2009,0000,57.70000,58.90000,57.10000,58.20000,601000
06/01/2009,0000,59.90000,60.00000,58.00000,58.00000,928000
06/02/2009,0000,59.00000,59.80000,58.00000,58.10000,716000
06/03/2009,0000,57.50000,58.00000,56.00000,56.00000,783000
06/04/2009,0000,56.00000,57.80000,56.00000,57.50000,579000
06/05/2009,0000,57.70000,58.10000,56.80000,56.90000,353000
06/08/2009,0000,58.50000,58.50000,56.50000,56.60000,313000
06/09/2009,0000,56.60000,56.60000,53.20000,53.20000,527000
06/10/2009,0000,53.50000,54.00000,52.50000,53.20000,251000
06/11/2009,0000,53.50000,55.30000,53.30000,54.60000,229000
06/12/2009,0000,55.40000,56.20000,54.60000,54.60000,262000
06/15/2009,0000,54.00000,54.50000,51.90000,52.00000,226000
06/16/2009,0000,51.00000,53.00000,51.00000,52.20000,139000
06/17/2009,0000,52.20000,53.80000,52.20000,52.90000,95000
06/18/2009,0000,52.90000,53.50000,51.80000,52.20000,146000
06/19/2009,0000,52.20000,53.20000,52.20000,53.20000,114000
06/22/2009,0000,53.80000,54.50000,52.50000,54.20000,209000
06/23/2009,0000,54.00000,56.10000,52.80000,55.50000,333000
06/24/2009,0000,56.50000,59.30000,56.50000,57.50000,776000
06/25/2009,0000,57.00000,57.70000,56.30000,56.60000,313000
06/26/2009,0000,56.60000,57.40000,55.80000,55.90000,298000
06/29/2009,0000,56.00000,56.90000,55.60000,55.60000,157000
06/30/2009,0000,56.00000,56.30000,54.70000,55.10000,149000
07/01/2009,0000,55.10000,56.20000,55.10000,55.70000,214000
07/02/2009,0000,56.90000,56.90000,56.00000,56.30000,261000
07/03/2009,0000,55.80000,56.30000,55.10000,55.70000,174000
07/06/2009,0000,56.40000,57.00000,55.70000,56.80000,372000
07/07/2009,0000,57.30000,59.00000,57.30000,58.80000,1139000
07/08/2009,0000,59.60000,60.80000,59.00000,59.60000,951000
07/09/2009,0000,60.40000,60.60000,59.50000,59.60000,529000
07/10/2009,0000,60.00000,60.20000,59.00000,59.10000,386000
07/13/2009,0000,59.10000,59.50000,57.00000,57.10000,397000
07/14/2009,0000,56.80000,57.80000,56.50000,57.70000,194000
07/15/2009,0000,57.70000,58.50000,57.60000,57.90000,232000
07/16/2009,0000,58.60000,58.60000,57.60000,57.60000,199000
07/17/2009,0000,58.00000,58.40000,57.70000,57.70000,222000
07/20/2009,0000,58.00000,59.30000,58.00000,59.00000,445000
07/21/2009,0000,59.00000,59.50000,58.50000,58.90000,310000
07/22/2009,0000,58.90000,59.00000,57.80000,57.90000,308000
07/23/2009,0000,57.90000,58.70000,57.30000,57.30000,355000
07/24/2009,0000,59.60000,59.60000,57.80000,58.60000,774000
07/27/2009,0000,59.00000,59.40000,58.60000,59.00000,488000
07/28/2009,0000,59.30000,60.50000,59.20000,60.10000,626000
07/29/2009,0000,60.10000,60.80000,59.80000,60.10000,615000
07/30/2009,0000,60.10000,64.30000,59.60000,64.30000,1210000
07/31/2009,0000,66.50000,68.80000,66.00000,68.80000,1719000
08/03/2009,0000,70.40000,72.90000,69.80000,72.20000,1748000
08/04/2009,0000,74.00000,74.80000,69.50000,69.80000,1145000
08/05/2009,0000,68.50000,70.70000,67.50000,67.50000,724000
08/06/2009,0000,67.40000,69.00000,66.50000,67.60000,748000
08/10/2009,0000,66.00000,67.90000,66.00000,67.80000,534000
08/11/2009,0000,68.20000,70.60000,68.20000,70.20000,887000
08/12/2009,0000,70.00000,70.90000,69.00000,69.00000,775000
08/13/2009,0000,69.50000,69.50000,67.50000,68.70000,857000
08/14/2009,0000,69.00000,70.80000,68.80000,69.80000,2403000
08/17/2009,0000,48.10000,49.70000,48.10000,48.70000,2011000
08/18/2009,0000,48.20000,48.20000,45.30000,45.30000,933000
08/19/2009,0000,45.50000,45.90000,42.50000,43.00000,668000
08/20/2009,0000,42.50000,43.00000,40.20000,40.30000,539000
08/21/2009,0000,39.00000,41.35000,39.00000,39.00000,538000
08/24/2009,0000,40.00000,40.00000,39.00000,39.70000,268000
08/25/2009,0000,39.70000,40.20000,39.05000,39.10000,154000
08/26/2009,0000,39.55000,39.60000,38.00000,38.20000,235000
08/27/2009,0000,38.00000,38.90000,37.50000,37.85000,172000
08/28/2009,0000,38.10000,38.80000,38.05000,38.15000,144000
08/31/2009,0000,38.20000,40.00000,38.20000,39.00000,323000
09/01/2009,0000,39.40000,39.95000,39.00000,39.30000,271000
09/02/2009,0000,39.40000,40.40000,39.40000,40.00000,557000
09/03/2009,0000,40.30000,41.50000,40.30000,40.95000,396000
09/04/2009,0000,41.00000,42.00000,40.50000,40.50000,254000
09/07/2009,0000,40.50000,41.30000,40.50000,41.00000,257000
09/08/2009,0000,41.90000,43.00000,41.70000,42.40000,468000
09/09/2009,0000,42.50000,42.95000,41.30000,41.40000,264000
09/10/2009,0000,42.00000,42.50000,40.50000,40.60000,233000
09/11/2009,0000,40.60000,40.90000,40.50000,40.65000,110000
09/14/2009,0000,40.40000,40.50000,40.00000,40.00000,128000
09/15/2009,0000,40.00000,40.45000,39.80000,40.10000,121000
09/16/2009,0000,40.20000,40.70000,40.20000,40.25000,171000
09/17/2009,0000,40.50000,42.30000,40.40000,42.10000,497000
09/18/2009,0000,42.50000,42.90000,42.00000,42.00000,252000
09/21/2009,0000,42.00000,42.85000,42.00000,42.00000,197000
09/22/2009,0000,42.10000,42.35000,41.40000,41.40000,281000
09/23/2009,0000,41.00000,41.00000,40.30000,40.40000,371000
09/24/2009,0000,40.10000,40.50000,39.80000,39.80000,390000
09/25/2009,0000,39.80000,40.00000,39.70000,39.80000,172000
09/28/2009,0000,39.50000,39.60000,38.80000,38.80000,181000
09/29/2009,0000,39.50000,39.85000,39.15000,39.30000,117000
09/30/2009,0000,39.30000,40.45000,39.20000,39.35000,339000
10/01/2009,0000,39.80000,40.50000,39.70000,39.70000,150000
10/02/2009,0000,39.50000,40.10000,39.20000,39.50000,128000
10/05/2009,0000,39.50000,40.00000,39.50000,39.60000,118000
10/06/2009,0000,40.45000,40.45000,39.65000,40.00000,193000
10/07/2009,0000,40.00000,40.20000,39.80000,40.00000,347000
10/08/2009,0000,40.20000,42.50000,40.20000,40.70000,899000
10/09/2009,0000,41.50000,42.30000,40.90000,41.00000,316000
10/12/2009,0000,41.00000,41.10000,40.50000,40.60000,256000
10/13/2009,0000,40.60000,41.00000,40.00000,40.35000,216000
10/14/2009,0000,40.45000,40.80000,40.30000,40.30000,314000
10/15/2009,0000,40.50000,40.60000,39.70000,39.80000,307000
10/16/2009,0000,39.80000,41.00000,39.80000,40.00000,254000
10/19/2009,0000,40.00000,40.50000,40.00000,40.10000,85000
10/20/2009,0000,40.15000,40.30000,39.85000,39.90000,159000
10/21/2009,0000,39.90000,39.95000,39.60000,39.60000,171000
10/22/2009,0000,39.60000,39.80000,39.20000,39.30000,151000
10/23/2009,0000,39.30000,39.75000,39.30000,39.40000,88000
10/26/2009,0000,39.70000,39.80000,39.30000,39.40000,102000
10/27/2009,0000,39.50000,39.50000,39.05000,39.30000,106000
10/28/2009,0000,39.30000,39.30000,38.50000,38.55000,228000
10/29/2009,0000,38.00000,38.00000,36.20000,37.00000,373000
10/30/2009,0000,37.00000,37.35000,36.05000,36.35000,182000
11/02/2009,0000,36.00000,36.00000,35.00000,35.50000,138000
11/03/2009,0000,35.50000,35.50000,35.05000,35.10000,114000
11/04/2009,0000,35.30000,36.60000,35.30000,36.35000,187000
11/05/2009,0000,36.30000,36.70000,35.75000,36.25000,73000
11/06/2009,0000,36.50000,36.55000,35.80000,36.05000,71000
11/09/2009,0000,36.00000,36.30000,36.00000,36.05000,39000
11/10/2009,0000,36.15000,36.30000,35.50000,35.60000,122000
11/11/2009,0000,35.40000,35.50000,35.25000,35.40000,167000
11/12/2009,0000,35.40000,35.95000,35.40000,35.60000,66000
11/13/2009,0000,36.00000,36.00000,35.40000,35.50000,138000
11/16/2009,0000,35.50000,35.70000,35.40000,35.55000,111000
11/17/2009,0000,35.60000,35.60000,35.10000,35.25000,139000
11/18/2009,0000,35.20000,35.40000,35.20000,35.30000,96000
11/19/2009,0000,35.50000,36.90000,35.50000,36.30000,272000
11/20/2009,0000,36.30000,38.00000,36.30000,37.60000,381000
11/23/2009,0000,38.90000,38.90000,38.00000,38.15000,244000
11/24/2009,0000,38.50000,38.50000,37.10000,37.20000,149000
11/25/2009,0000,37.20000,37.65000,37.20000,37.55000,94000
11/26/2009,0000,37.60000,37.60000,37.05000,37.40000,80000
11/27/2009,0000,36.80000,36.80000,36.05000,36.05000,122000
11/30/2009,0000,36.90000,37.00000,35.80000,35.80000,136000
12/01/2009,0000,36.40000,36.45000,35.50000,35.80000,101000
12/02/2009,0000,35.85000,36.60000,35.85000,36.25000,103000
12/03/2009,0000,36.95000,36.95000,35.90000,35.90000,76000
12/04/2009,0000,35.90000,35.90000,35.60000,35.65000,110000
12/07/2009,0000,35.70000,36.00000,35.70000,35.95000,87000
12/08/2009,0000,36.20000,38.40000,35.80000,37.90000,366000
12/09/2009,0000,38.20000,39.20000,37.40000,38.50000,449000
12/11/2009,0000,38.50000,38.50000,37.30000,37.80000,79000
12/14/2009,0000,38.00000,38.45000,38.00000,38.20000,162000
12/15/2009,0000,38.40000,38.40000,37.80000,37.80000,158000
12/16/2009,0000,37.85000,37.85000,37.00000,37.50000,183000
12/17/2009,0000,38.00000,38.15000,37.40000,37.75000,127000
12/18/2009,0000,37.50000,37.90000,37.50000,37.60000,68000
12/21/2009,0000,37.60000,37.70000,37.35000,37.40000,67000
12/22/2009,0000,37.45000,37.45000,37.15000,37.15000,167000
12/23/2009,0000,37.25000,37.50000,37.25000,37.50000,62000
12/25/2009,0000,37.65000,37.65000,37.15000,37.25000,93000
12/25/2009,0000,37.65000,37.65000,37.15000,37.25000,93000
12/28/2009,0000,37.25000,37.95000,37.25000,37.70000,172000
12/29/2009,1230,38.00000,38.50000,37.70000,37.95000,205697
