DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,66.90000,66.90000,66.40000,66.90000,45000
04/03/2007,0000,66.90000,67.70000,66.90000,67.60000,26000
04/04/2007,0000,67.10000,68.40000,67.10000,67.20000,68000
04/09/2007,0000,68.00000,71.00000,67.30000,70.00000,166000
04/10/2007,0000,69.50000,69.90000,68.00000,68.70000,88000
04/11/2007,0000,68.90000,69.50000,68.50000,69.00000,115000
04/12/2007,0000,69.00000,71.00000,69.00000,70.00000,228000
04/13/2007,0000,71.00000,71.00000,70.00000,70.40000,135000
04/16/2007,0000,70.40000,70.50000,69.30000,69.60000,133000
04/17/2007,0000,69.70000,71.00000,68.80000,68.80000,104000
04/18/2007,0000,70.80000,70.80000,68.10000,68.60000,48000
04/19/2007,0000,68.60000,69.20000,68.40000,69.20000,28000
04/20/2007,0000,69.20000,69.40000,68.80000,69.00000,28000
04/23/2007,0000,69.00000,69.00000,68.50000,68.50000,62000
04/24/2007,0000,68.50000,69.40000,68.30000,68.30000,36000
04/26/2007,0000,68.30000,68.90000,68.30000,68.50000,46000
04/27/2007,0000,68.50000,69.80000,68.30000,68.30000,44000
04/30/2007,0000,68.30000,68.50000,67.00000,67.00000,44000
05/02/2007,0000,67.20000,67.20000,67.00000,67.20000,23000
05/03/2007,0000,67.50000,67.50000,66.50000,67.10000,41000
05/04/2007,0000,67.10000,67.30000,67.10000,67.20000,26000
05/07/2007,0000,67.30000,67.60000,67.00000,67.10000,55000
05/08/2007,0000,67.10000,67.50000,67.10000,67.10000,19000
05/09/2007,0000,67.10000,67.40000,67.00000,67.10000,27000
05/10/2007,0000,67.00000,67.00000,66.70000,67.00000,9000
05/11/2007,0000,67.00000,68.00000,66.70000,67.10000,70000
05/14/2007,0000,67.50000,67.50000,67.00000,67.00000,56000
05/15/2007,0000,67.90000,67.90000,67.00000,67.20000,13000
05/16/2007,0000,67.30000,67.30000,67.00000,67.00000,10000
05/17/2007,0000,67.50000,67.70000,67.00000,67.00000,10000
05/18/2007,0000,67.00000,67.00000,66.70000,66.70000,23000
05/21/2007,0000,66.50000,66.80000,66.50000,66.60000,51000
05/22/2007,0000,67.00000,68.90000,67.00000,67.50000,19000
05/23/2007,0000,68.30000,68.30000,67.20000,68.00000,37000
05/24/2007,0000,69.00000,69.00000,67.70000,68.70000,23000
05/25/2007,0000,68.00000,68.10000,67.70000,67.70000,17000
05/28/2007,0000,68.00000,68.20000,67.80000,67.80000,17000
05/29/2007,0000,67.30000,67.80000,67.30000,67.80000,19000
05/30/2007,0000,68.50000,68.50000,67.80000,67.80000,3000
05/31/2007,0000,68.50000,69.10000,68.10000,68.10000,70000
06/04/2007,0000,68.30000,68.90000,68.10000,68.30000,27000
06/05/2007,0000,68.10000,68.40000,68.00000,68.40000,45000
06/06/2007,0000,68.40000,69.00000,68.30000,69.00000,70000
06/07/2007,0000,69.20000,69.20000,68.30000,68.60000,67000
06/08/2007,0000,68.60000,68.90000,68.40000,68.50000,40000
06/11/2007,0000,68.50000,69.00000,68.50000,68.50000,75000
06/12/2007,0000,69.50000,69.50000,68.70000,69.00000,75000
06/13/2007,0000,69.00000,69.00000,68.20000,68.20000,73000
06/14/2007,0000,68.20000,68.90000,68.20000,68.70000,92000
06/15/2007,0000,69.00000,69.30000,68.40000,68.40000,62000
06/20/2007,0000,68.50000,69.00000,68.50000,68.80000,39000
06/21/2007,0000,68.80000,69.50000,68.80000,69.50000,175000
06/22/2007,0000,69.60000,74.30000,69.60000,72.20000,503000
06/25/2007,0000,82.60000,82.60000,82.60000,82.60000,521000
06/26/2007,0000,88.30000,88.30000,87.00000,88.30000,3133000
06/27/2007,0000,91.50000,91.50000,88.30000,88.40000,853000
06/28/2007,0000,90.00000,90.00000,85.50000,85.50000,626000
06/29/2007,0000,85.50000,85.50000,83.30000,83.60000,412000
07/02/2007,0000,83.00000,83.00000,79.50000,79.80000,430000
07/03/2007,0000,80.00000,81.50000,80.00000,80.60000,281000
07/04/2007,0000,80.60000,82.00000,80.00000,80.00000,236000
07/05/2007,0000,84.00000,84.00000,80.90000,81.30000,245000
07/06/2007,0000,83.00000,83.00000,80.30000,80.60000,219000
07/09/2007,0000,80.10000,81.90000,80.10000,80.70000,234000
07/10/2007,0000,81.60000,82.00000,80.80000,80.90000,181000
07/11/2007,0000,81.50000,81.50000,80.10000,80.10000,230000
07/12/2007,0000,80.50000,83.00000,80.50000,81.80000,286000
07/13/2007,0000,84.90000,84.90000,82.00000,82.00000,298000
07/17/2007,0000,80.60000,81.60000,80.60000,81.00000,70000
07/18/2007,0000,81.20000,81.80000,80.50000,80.50000,150000
07/19/2007,0000,80.50000,82.50000,80.50000,81.80000,160000
07/20/2007,0000,82.00000,82.00000,80.80000,81.00000,180000
07/23/2007,0000,81.00000,81.90000,81.00000,81.50000,183000
07/24/2007,0000,81.50000,86.90000,81.50000,84.50000,430000
07/25/2007,0000,84.30000,84.30000,82.00000,82.60000,178000
07/26/2007,0000,83.00000,84.00000,81.70000,81.70000,258000
07/27/2007,0000,81.00000,81.80000,80.50000,81.00000,279000
07/31/2007,0000,82.00000,82.90000,81.10000,81.50000,142000
08/01/2007,0000,82.90000,82.90000,81.00000,81.00000,269000
08/02/2007,0000,81.50000,81.50000,77.00000,79.50000,181000
08/03/2007,0000,79.50000,80.60000,79.10000,79.30000,86000
08/06/2007,0000,79.00000,81.20000,79.00000,81.00000,183000
08/07/2007,0000,83.00000,83.50000,79.30000,79.70000,622000
08/08/2007,0000,74.40000,74.40000,69.00000,69.50000,456000
08/09/2007,0000,69.50000,71.00000,69.50000,70.30000,123000
08/10/2007,0000,70.00000,70.00000,67.20000,68.00000,132000
08/14/2007,0000,64.70000,64.70000,62.30000,62.70000,156000
08/15/2007,0000,62.50000,62.70000,60.20000,60.40000,142000
08/16/2007,0000,58.50000,60.00000,56.20000,56.20000,271000
08/17/2007,0000,55.00000,56.50000,55.00000,56.40000,136000
08/20/2007,0000,58.00000,60.30000,58.00000,60.30000,57000
08/21/2007,0000,60.40000,63.50000,60.30000,60.90000,77000
08/22/2007,0000,60.00000,60.00000,57.90000,58.00000,37000
08/23/2007,0000,59.50000,59.90000,58.50000,58.60000,33000
08/24/2007,0000,58.50000,58.50000,57.30000,57.50000,59000
08/27/2007,0000,57.50000,59.50000,57.00000,57.80000,33000
08/28/2007,0000,57.00000,57.20000,56.20000,56.50000,70000
08/29/2007,0000,56.00000,56.00000,55.30000,56.00000,61000
08/30/2007,0000,56.10000,58.40000,56.10000,58.40000,105000
08/31/2007,0000,59.50000,59.50000,57.10000,57.40000,52000
09/03/2007,0000,58.00000,58.00000,57.00000,57.40000,27000
09/04/2007,0000,57.40000,57.40000,56.30000,56.80000,67000
09/05/2007,0000,56.80000,57.00000,56.30000,56.40000,22000
09/06/2007,0000,56.50000,57.30000,56.00000,56.70000,11000
09/07/2007,0000,56.10000,56.90000,56.10000,56.70000,41000
09/10/2007,0000,56.10000,56.30000,55.20000,56.00000,40000
09/11/2007,0000,56.20000,56.20000,55.50000,56.20000,27000
09/12/2007,0000,56.20000,56.50000,56.00000,56.10000,21000
09/13/2007,0000,56.50000,56.50000,55.00000,55.60000,51000
09/14/2007,0000,55.60000,55.90000,54.60000,54.70000,90000
09/17/2007,0000,54.70000,54.80000,53.00000,53.00000,78000
09/19/2007,0000,53.00000,53.00000,51.50000,51.50000,71000
09/20/2007,0000,51.50000,51.70000,51.00000,51.00000,51000
09/21/2007,0000,51.00000,51.00000,49.15000,50.00000,111000
09/26/2007,0000,51.20000,52.40000,50.80000,52.10000,52000
09/27/2007,0000,53.00000,53.40000,52.30000,53.40000,24000
09/28/2007,0000,53.00000,53.00000,52.40000,52.40000,13000
10/01/2007,0000,53.50000,53.60000,53.00000,53.00000,16000
10/02/2007,0000,53.00000,53.30000,52.60000,52.60000,12000
10/03/2007,0000,53.00000,53.00000,51.00000,51.40000,45000
10/04/2007,0000,50.50000,52.70000,50.50000,52.70000,43000
10/05/2007,0000,51.60000,52.60000,51.60000,52.50000,20000
10/08/2007,0000,51.60000,52.50000,51.40000,52.50000,41000
10/09/2007,0000,52.00000,52.00000,51.10000,52.00000,21000
10/11/2007,0000,51.20000,52.30000,51.20000,51.50000,19000
10/12/2007,0000,51.50000,52.60000,51.20000,52.60000,31000
10/15/2007,0000,52.70000,55.00000,52.20000,55.00000,37000
10/16/2007,0000,53.70000,55.90000,53.70000,55.90000,50000
10/17/2007,0000,55.10000,56.70000,55.00000,56.70000,59000
10/18/2007,0000,56.70000,59.80000,56.70000,58.50000,99000
10/19/2007,0000,58.50000,59.50000,58.00000,59.00000,101000
10/22/2007,0000,58.50000,60.00000,58.00000,60.00000,85000
10/23/2007,0000,60.00000,60.20000,58.80000,60.20000,63000
10/24/2007,0000,59.10000,60.00000,59.10000,59.50000,39000
10/25/2007,0000,60.00000,60.40000,59.40000,60.40000,40000
10/26/2007,0000,59.30000,59.90000,59.00000,59.50000,24000
10/29/2007,0000,59.10000,59.50000,58.50000,59.30000,35000
10/30/2007,0000,58.50000,58.50000,57.10000,57.10000,23000
10/31/2007,0000,57.50000,58.50000,56.80000,56.80000,12000
11/01/2007,0000,57.00000,58.10000,57.00000,58.10000,20000
11/02/2007,0000,58.50000,58.50000,56.30000,58.00000,21000
11/05/2007,0000,57.10000,57.10000,56.50000,57.00000,8000
11/06/2007,0000,57.10000,57.30000,56.20000,57.30000,28000
11/07/2007,0000,57.30000,57.30000,56.50000,57.20000,15000
11/08/2007,0000,56.10000,56.20000,54.80000,55.20000,63000
11/09/2007,0000,55.20000,55.20000,52.00000,53.50000,31000
11/12/2007,0000,53.50000,53.50000,49.80000,50.00000,66000
11/13/2007,0000,50.00000,52.30000,50.00000,51.40000,30000
11/14/2007,0000,54.90000,54.90000,53.00000,54.10000,15000
11/15/2007,0000,57.00000,57.00000,53.80000,53.80000,6000
11/16/2007,0000,51.60000,51.90000,51.60000,51.90000,11000
11/19/2007,0000,52.20000,52.50000,52.20000,52.50000,2000
11/20/2007,0000,52.00000,52.00000,51.00000,52.00000,14000
11/21/2007,0000,52.00000,52.00000,51.20000,51.20000,8000
11/22/2007,0000,51.20000,51.20000,50.90000,51.00000,15000
11/23/2007,0000,52.00000,52.00000,51.10000,51.30000,21000
11/26/2007,0000,51.80000,51.80000,51.50000,51.50000,5000
11/27/2007,0000,51.20000,51.20000,50.00000,50.00000,16000
11/28/2007,0000,50.80000,51.90000,50.10000,50.10000,13000
11/29/2007,0000,50.50000,50.50000,50.50000,50.50000,9000
11/30/2007,0000,50.80000,50.80000,50.20000,50.50000,11000
12/03/2007,0000,50.50000,50.50000,50.50000,50.50000,1000
12/04/2007,0000,50.50000,51.70000,50.50000,51.50000,8000
12/05/2007,0000,51.50000,53.70000,51.50000,53.60000,311000
12/06/2007,0000,54.50000,54.50000,52.70000,53.60000,287000
12/07/2007,0000,53.00000,53.00000,52.00000,52.00000,10000
12/10/2007,0000,52.10000,53.40000,51.70000,51.70000,18000
12/11/2007,0000,51.10000,52.00000,51.10000,51.20000,16000
12/12/2007,0000,50.50000,52.20000,50.50000,50.80000,19000
12/13/2007,0000,50.80000,51.80000,50.20000,50.20000,27000
12/14/2007,0000,50.30000,50.30000,48.60000,49.50000,52000
12/17/2007,0000,49.50000,49.50000,46.60000,48.60000,43000
12/18/2007,0000,47.00000,47.00000,45.20000,46.20000,25000
12/19/2007,0000,46.20000,47.20000,46.00000,46.00000,49000
12/20/2007,0000,46.00000,46.00000,43.00000,43.00000,16000
12/21/2007,0000,43.00000,45.20000,43.00000,45.20000,18000
12/24/2007,0000,45.00000,45.50000,45.00000,45.00000,13000
12/25/2007,0000,45.80000,45.80000,45.50000,45.50000,16000
12/26/2007,0000,43.60000,45.10000,43.60000,45.00000,7000
12/27/2007,0000,45.90000,45.90000,45.90000,45.90000,3000
12/28/2007,0000,44.80000,46.50000,44.80000,46.50000,20000
12/31/2007,0000,45.60000,46.50000,45.00000,46.00000,23000
01/02/2008,0000,46.00000,46.90000,45.90000,46.10000,32000
01/03/2008,0000,46.00000,46.50000,46.00000,46.50000,22000
01/04/2008,0000,46.80000,46.80000,45.80000,46.80000,12000
01/07/2008,0000,45.00000,45.00000,45.00000,45.00000,21000
01/08/2008,0000,44.00000,45.50000,43.00000,44.00000,21000
01/09/2008,0000,45.60000,46.00000,45.00000,45.90000,6000
01/11/2008,0000,45.00000,46.80000,43.60000,45.40000,61000
01/14/2008,0000,45.60000,46.40000,45.00000,45.60000,12000
01/15/2008,0000,45.60000,46.00000,45.00000,45.60000,7000
01/16/2008,0000,44.15000,45.50000,44.15000,45.50000,6000
01/17/2008,0000,44.50000,45.40000,44.50000,45.40000,3000
01/18/2008,0000,43.60000,45.40000,43.60000,45.40000,7000
01/21/2008,0000,44.50000,45.30000,44.00000,44.00000,5000
01/22/2008,0000,41.00000,42.80000,40.95000,42.50000,23000
01/23/2008,0000,41.30000,41.50000,39.65000,39.65000,36000
01/24/2008,0000,39.65000,40.95000,37.30000,39.00000,65000
01/25/2008,0000,38.50000,40.90000,38.50000,40.90000,22000
01/28/2008,0000,41.30000,41.30000,39.10000,40.90000,4000
01/29/2008,0000,39.05000,40.90000,38.75000,40.00000,9000
01/30/2008,0000,39.00000,40.40000,39.00000,40.40000,4000
01/31/2008,0000,39.00000,39.00000,38.00000,38.00000,11000
02/01/2008,0000,37.00000,39.50000,37.00000,39.50000,12000
02/12/2008,0000,39.00000,40.00000,37.10000,39.40000,12000
02/13/2008,0000,38.50000,38.50000,37.30000,38.00000,17000
02/14/2008,0000,39.70000,40.60000,39.50000,40.60000,27000
02/15/2008,0000,40.30000,41.30000,40.00000,41.30000,21000
02/18/2008,0000,41.30000,44.15000,41.30000,44.15000,38000
02/19/2008,0000,44.15000,45.00000,42.80000,44.00000,38000
02/20/2008,0000,44.10000,44.10000,43.50000,44.00000,8000
02/21/2008,0000,42.10000,44.00000,42.10000,43.50000,17000
02/22/2008,0000,42.20000,42.50000,42.20000,42.50000,6000
02/25/2008,0000,43.20000,44.00000,42.40000,43.90000,32000
02/26/2008,0000,43.50000,44.40000,43.10000,43.10000,10000
02/27/2008,0000,43.90000,44.00000,43.60000,43.60000,23000
02/29/2008,0000,43.80000,45.00000,43.50000,45.00000,36000
03/03/2008,0000,44.00000,44.50000,43.90000,44.00000,14000
03/04/2008,0000,44.50000,44.80000,44.00000,44.70000,27000
03/05/2008,0000,45.00000,45.00000,44.10000,44.20000,22000
03/06/2008,0000,44.50000,44.80000,44.30000,44.30000,27000
03/07/2008,0000,44.90000,47.40000,44.90000,47.40000,71000
03/10/2008,0000,50.70000,50.70000,50.70000,50.70000,31000
03/11/2008,0000,53.50000,53.50000,50.10000,50.30000,143000
03/12/2008,0000,51.00000,51.70000,50.10000,50.40000,38000
03/13/2008,0000,50.40000,50.90000,49.60000,50.20000,30000
03/14/2008,0000,51.00000,51.00000,49.80000,50.20000,36000
03/18/2008,0000,49.00000,49.70000,48.00000,49.30000,31000
03/19/2008,0000,49.50000,49.60000,48.10000,48.10000,24000
03/20/2008,0000,48.10000,48.70000,48.10000,48.20000,16000
03/21/2008,0000,49.50000,49.50000,46.10000,48.20000,41000
03/25/2008,0000,49.40000,49.50000,48.60000,49.00000,17000
03/26/2008,0000,48.50000,49.00000,48.50000,48.60000,5000
03/27/2008,0000,49.00000,49.40000,48.70000,49.40000,63000
03/28/2008,0000,50.10000,50.10000,49.10000,49.90000,27000
03/31/2008,0000,49.90000,50.40000,48.80000,50.40000,13000
04/01/2008,0000,50.00000,50.20000,49.70000,50.20000,14000
04/02/2008,0000,50.00000,50.30000,49.40000,50.20000,20000
04/07/2008,0000,50.20000,50.90000,49.70000,50.40000,14000
04/08/2008,0000,50.40000,50.40000,50.00000,50.00000,5000
04/09/2008,0000,50.00000,50.00000,49.70000,50.00000,20000
04/10/2008,0000,49.50000,53.50000,49.20000,51.70000,107000
04/11/2008,0000,51.50000,52.50000,50.60000,51.20000,30000
04/14/2008,0000,51.20000,51.20000,50.60000,51.00000,13000
04/15/2008,0000,50.20000,51.00000,50.00000,50.00000,18000
04/16/2008,0000,50.20000,50.90000,50.20000,50.90000,15000
04/17/2008,0000,50.90000,51.30000,50.30000,50.80000,15000
04/18/2008,0000,50.50000,50.90000,50.00000,50.90000,22000
04/21/2008,0000,50.90000,50.90000,50.90000,50.90000,2000
04/22/2008,0000,50.20000,50.90000,49.20000,50.90000,26000
04/23/2008,0000,50.00000,50.90000,49.50000,50.90000,20000
04/24/2008,0000,50.90000,52.00000,50.30000,51.00000,53000
04/25/2008,0000,51.00000,51.00000,50.50000,50.50000,26000
04/28/2008,0000,51.00000,51.40000,50.70000,51.10000,40000
04/29/2008,0000,54.60000,54.60000,54.60000,54.60000,173000
04/30/2008,0000,58.40000,58.40000,58.40000,58.40000,286000
05/02/2008,0000,62.40000,62.40000,62.40000,62.40000,207000
05/05/2008,0000,66.70000,66.70000,66.70000,66.70000,207000
05/06/2008,0000,71.30000,71.30000,69.30000,71.30000,2509000
05/07/2008,0000,71.30000,73.80000,70.00000,70.70000,902000
05/08/2008,0000,71.00000,75.00000,71.00000,73.00000,1012000
05/09/2008,0000,70.00000,70.00000,67.90000,67.90000,1083000
05/12/2008,0000,66.20000,68.20000,65.50000,66.80000,323000
05/13/2008,0000,67.00000,71.00000,67.00000,68.60000,480000
05/14/2008,0000,68.20000,69.60000,67.00000,67.00000,272000
05/15/2008,0000,68.00000,68.20000,66.20000,66.20000,255000
05/16/2008,0000,66.30000,69.00000,66.30000,69.00000,371000
05/19/2008,0000,69.90000,69.90000,67.50000,67.70000,177000
05/20/2008,0000,67.00000,70.00000,67.00000,67.60000,348000
05/21/2008,0000,68.00000,69.50000,67.60000,68.40000,201000
05/22/2008,0000,67.60000,69.10000,67.30000,67.50000,115000
05/23/2008,0000,69.00000,69.00000,66.50000,66.50000,195000
05/26/2008,0000,66.00000,66.00000,61.90000,61.90000,266000
05/27/2008,0000,61.40000,61.90000,60.80000,61.50000,106000
05/28/2008,0000,61.10000,62.30000,61.00000,61.30000,99000
05/29/2008,0000,62.00000,62.20000,60.90000,60.90000,80000
05/30/2008,0000,62.00000,62.00000,60.30000,60.90000,85000
06/02/2008,0000,60.90000,62.80000,60.30000,62.80000,73000
06/03/2008,0000,62.60000,62.60000,61.00000,61.80000,48000
06/04/2008,0000,62.00000,66.10000,61.50000,66.10000,283000
06/05/2008,0000,66.60000,67.40000,65.00000,66.60000,187000
06/06/2008,0000,66.00000,70.00000,65.70000,70.00000,460000
06/10/2008,0000,68.50000,68.50000,66.20000,66.20000,129000
06/11/2008,0000,66.20000,67.50000,65.40000,65.40000,112000
06/12/2008,0000,64.80000,65.10000,61.10000,61.60000,139000
06/13/2008,0000,61.60000,63.60000,61.60000,63.20000,76000
06/16/2008,0000,64.20000,64.20000,63.50000,63.70000,26000
06/17/2008,0000,63.50000,64.10000,61.20000,64.10000,77000
06/18/2008,0000,63.10000,67.50000,63.10000,66.00000,62000
06/19/2008,0000,64.70000,65.60000,64.70000,65.30000,56000
06/20/2008,0000,65.50000,65.80000,64.00000,65.30000,62000
06/23/2008,0000,65.00000,65.00000,64.00000,64.70000,70000
06/24/2008,0000,64.50000,64.60000,63.50000,63.50000,105000
06/25/2008,0000,63.10000,64.00000,63.00000,64.00000,51000
06/26/2008,0000,65.60000,66.20000,64.60000,65.50000,65000
06/27/2008,0000,63.90000,64.60000,61.70000,62.80000,64000
06/30/2008,0000,63.10000,64.80000,62.60000,62.60000,28000
07/01/2008,0000,62.90000,62.90000,61.80000,61.80000,31000
07/02/2008,0000,62.00000,62.60000,61.60000,62.00000,44000
07/03/2008,0000,61.50000,63.90000,61.00000,63.80000,57000
07/04/2008,0000,64.50000,64.50000,62.70000,62.70000,30000
07/07/2008,0000,63.00000,66.00000,63.00000,66.00000,104000
07/08/2008,0000,70.60000,70.60000,70.60000,70.60000,182000
07/09/2008,0000,75.40000,75.40000,70.60000,72.00000,376000
07/10/2008,0000,71.00000,71.00000,69.00000,69.20000,149000
07/11/2008,0000,70.00000,72.00000,70.00000,71.40000,190000
07/14/2008,0000,73.50000,73.50000,71.00000,71.00000,579000
07/15/2008,0000,68.80000,68.80000,65.60000,67.00000,325000
07/16/2008,0000,66.50000,66.80000,63.00000,64.00000,224000
07/17/2008,0000,65.50000,66.90000,64.70000,66.10000,113000
07/18/2008,0000,67.00000,67.00000,63.60000,63.60000,76000
07/21/2008,0000,64.00000,65.70000,64.00000,65.70000,67000
07/22/2008,0000,64.50000,65.60000,64.50000,65.00000,22000
07/23/2008,0000,66.00000,68.50000,66.00000,68.00000,193000
07/24/2008,0000,68.40000,68.70000,67.60000,67.60000,70000
07/25/2008,0000,66.10000,67.50000,66.10000,67.00000,71000
07/29/2008,0000,66.40000,71.40000,66.40000,69.90000,307000
07/30/2008,0000,71.90000,71.90000,68.60000,70.00000,175000
07/31/2008,0000,70.10000,70.10000,67.50000,68.70000,116000
08/01/2008,0000,67.70000,68.70000,65.50000,68.70000,72000
08/04/2008,0000,67.10000,68.80000,67.10000,68.40000,32000
08/05/2008,0000,68.40000,68.40000,66.50000,67.90000,38000
08/06/2008,0000,68.50000,70.50000,68.50000,70.50000,152000
08/07/2008,0000,70.40000,71.30000,69.10000,70.00000,146000
08/08/2008,0000,69.50000,70.50000,69.10000,70.00000,99000
08/11/2008,0000,70.50000,70.60000,69.20000,69.30000,83000
08/12/2008,0000,69.20000,69.20000,67.20000,67.30000,136000
08/13/2008,0000,67.00000,68.60000,67.00000,67.30000,77000
08/14/2008,0000,68.00000,68.50000,67.40000,68.50000,93000
08/15/2008,0000,68.80000,69.30000,68.00000,68.00000,82000
08/18/2008,0000,68.00000,68.00000,66.10000,66.20000,116000
08/19/2008,0000,66.00000,67.30000,66.00000,67.20000,58000
08/20/2008,0000,66.70000,68.50000,66.70000,68.50000,32000
08/21/2008,0000,68.40000,68.90000,68.10000,68.50000,61000
08/22/2008,0000,68.50000,70.90000,68.10000,70.50000,157000
08/25/2008,0000,71.10000,73.00000,70.90000,71.20000,202000
08/26/2008,0000,71.10000,71.90000,69.70000,71.80000,96000
08/27/2008,0000,73.50000,73.50000,69.00000,69.00000,297000
08/28/2008,0000,68.40000,69.40000,67.00000,67.10000,173000
08/29/2008,0000,67.50000,68.40000,67.20000,67.60000,45000
09/01/2008,0000,67.30000,67.40000,62.90000,62.90000,196000
09/02/2008,0000,63.30000,63.30000,60.00000,60.90000,171000
09/03/2008,0000,61.00000,61.00000,56.70000,58.30000,211000
09/04/2008,0000,58.50000,58.50000,55.00000,55.90000,47000
09/05/2008,0000,54.00000,59.60000,54.00000,59.20000,150000
09/08/2008,0000,63.10000,63.30000,62.50000,63.30000,110000
09/09/2008,0000,63.30000,63.30000,60.50000,60.60000,46000
09/10/2008,0000,60.00000,63.00000,60.00000,61.50000,85000
09/11/2008,0000,61.00000,61.00000,58.20000,58.50000,60000
09/12/2008,0000,59.50000,59.50000,56.50000,57.90000,111000
09/15/2008,0000,55.50000,55.90000,53.90000,53.90000,123000
09/16/2008,0000,50.20000,50.90000,50.20000,50.20000,109000
09/17/2008,0000,50.30000,52.90000,50.20000,50.40000,111000
09/18/2008,0000,46.90000,48.00000,46.90000,46.90000,89000
09/19/2008,0000,50.10000,50.10000,49.90000,50.10000,42000
09/22/2008,0000,53.60000,53.60000,52.70000,53.60000,80000
09/23/2008,0000,52.50000,56.00000,52.50000,55.60000,138000
09/24/2008,0000,55.20000,56.40000,54.00000,55.20000,77000
09/25/2008,0000,54.90000,57.00000,54.90000,55.20000,139000
09/26/2008,0000,55.90000,55.90000,52.70000,52.70000,66000
09/30/2008,0000,49.05000,52.00000,49.05000,51.90000,51000
10/01/2008,0000,55.50000,55.50000,53.10000,55.50000,93000
10/02/2008,0000,55.20000,56.80000,55.00000,55.10000,88000
10/03/2008,0000,55.10000,57.00000,55.00000,56.80000,102000
10/06/2008,0000,55.00000,58.20000,55.00000,56.40000,84000
10/07/2008,0000,54.60000,60.30000,54.00000,60.30000,165000
10/08/2008,0000,60.10000,61.70000,56.80000,56.90000,287000
10/09/2008,0000,56.00000,58.60000,54.60000,54.60000,170000
10/13/2008,0000,52.70000,53.50000,52.70000,52.70000,91000
10/14/2008,0000,56.00000,56.30000,55.20000,56.30000,89000
10/15/2008,0000,55.60000,56.30000,54.70000,55.00000,76000
10/16/2008,0000,53.10000,53.30000,53.10000,53.10000,71000
10/17/2008,0000,53.10000,53.10000,51.30000,51.30000,68000
10/20/2008,0000,51.00000,53.50000,50.00000,53.00000,44000
10/21/2008,0000,54.00000,54.50000,52.00000,52.30000,66000
10/22/2008,0000,51.50000,53.50000,51.50000,51.50000,37000
10/23/2008,0000,50.00000,50.50000,49.70000,50.00000,76000
10/24/2008,0000,53.50000,53.50000,52.50000,53.50000,222000
10/27/2008,0000,57.20000,57.20000,55.60000,57.00000,531000
10/28/2008,0000,56.50000,58.00000,53.50000,57.90000,240000
10/29/2008,0000,60.70000,60.70000,56.00000,57.00000,448000
10/30/2008,0000,57.00000,60.50000,56.00000,60.50000,323000
10/31/2008,0000,59.50000,62.00000,59.20000,60.70000,408000
11/03/2008,0000,61.50000,61.70000,59.10000,60.90000,279000
11/04/2008,0000,60.90000,61.90000,59.20000,61.10000,178000
11/05/2008,0000,62.00000,65.30000,61.50000,64.00000,559000
11/06/2008,0000,59.60000,61.40000,59.60000,59.60000,329000
11/07/2008,0000,56.00000,61.50000,56.00000,61.40000,166000
11/10/2008,0000,60.20000,60.90000,59.30000,59.50000,108000
11/11/2008,0000,57.50000,59.00000,57.50000,57.60000,125000
11/12/2008,0000,58.00000,59.00000,56.00000,56.70000,153000
11/13/2008,0000,54.50000,54.60000,53.00000,53.00000,146000
11/14/2008,0000,54.80000,55.60000,53.00000,53.00000,94000
11/17/2008,0000,52.00000,54.00000,52.00000,53.00000,58000
11/18/2008,0000,52.00000,52.00000,50.00000,50.50000,111000
11/19/2008,0000,50.50000,52.00000,50.50000,52.00000,62000
11/20/2008,0000,49.50000,50.80000,49.50000,50.10000,59000
11/21/2008,0000,47.60000,51.60000,47.60000,51.00000,61000
11/24/2008,0000,51.00000,51.50000,49.00000,50.00000,144000
11/25/2008,0000,51.40000,52.10000,50.80000,51.10000,82000
11/26/2008,0000,51.20000,52.00000,50.90000,51.50000,46000
11/27/2008,0000,52.00000,54.40000,52.00000,53.50000,86000
11/28/2008,0000,53.30000,53.60000,52.50000,52.80000,49000
12/01/2008,0000,53.00000,54.00000,52.70000,53.50000,35000
12/02/2008,0000,51.00000,51.00000,49.80000,49.80000,175000
12/03/2008,0000,50.10000,51.00000,50.10000,50.10000,49000
12/04/2008,0000,51.50000,51.50000,49.60000,49.70000,37000
12/05/2008,0000,46.30000,47.20000,46.25000,46.25000,245000
12/08/2008,0000,46.25000,47.25000,44.60000,46.60000,167000
12/09/2008,0000,47.00000,48.20000,46.70000,47.40000,124000
12/10/2008,0000,47.40000,50.70000,46.60000,50.70000,177000
12/11/2008,0000,50.50000,53.00000,49.40000,49.40000,208000
12/12/2008,0000,49.40000,49.40000,47.50000,47.50000,107000
12/15/2008,0000,49.00000,49.50000,47.70000,48.10000,94000
12/16/2008,0000,47.70000,48.40000,47.60000,47.60000,63000
12/17/2008,0000,48.40000,49.75000,48.15000,48.15000,70000
12/18/2008,0000,48.00000,48.30000,47.50000,48.30000,26000
12/19/2008,0000,48.00000,48.30000,48.00000,48.30000,37000
12/22/2008,0000,49.80000,49.80000,47.30000,47.30000,40000
12/23/2008,0000,47.50000,47.50000,45.00000,45.70000,41000
12/24/2008,0000,45.70000,45.70000,45.20000,45.50000,51000
12/25/2008,0000,45.50000,46.00000,45.50000,45.60000,22000
12/26/2008,0000,46.00000,46.75000,46.00000,46.30000,39000
12/29/2008,0000,45.80000,46.00000,45.50000,45.80000,19000
12/30/2008,0000,45.80000,47.20000,45.80000,46.60000,54000
12/31/2008,0000,46.60000,47.00000,46.05000,46.50000,27000
01/05/2009,0000,48.00000,48.00000,47.00000,47.30000,58000
01/06/2009,0000,47.30000,49.70000,47.30000,48.50000,161000
01/07/2009,0000,49.10000,49.20000,48.15000,48.30000,107000
01/08/2009,0000,47.00000,47.30000,46.00000,46.00000,46000
01/09/2009,0000,46.40000,46.40000,46.00000,46.10000,8000
01/12/2009,0000,46.00000,46.35000,46.00000,46.00000,16000
01/13/2009,0000,45.90000,46.30000,45.60000,46.30000,36000
01/14/2009,0000,46.60000,47.00000,46.25000,46.30000,20000
01/15/2009,0000,44.90000,45.50000,44.60000,45.40000,19000
01/16/2009,0000,45.50000,45.50000,44.75000,45.45000,17000
01/19/2009,0000,42.50000,44.70000,42.50000,43.70000,36000
01/20/2009,0000,43.50000,43.70000,42.55000,42.55000,34000
01/21/2009,0000,41.90000,42.90000,41.90000,42.90000,21000
02/02/2009,0000,42.00000,42.10000,41.80000,41.90000,11000
02/03/2009,0000,42.90000,43.45000,42.00000,42.90000,28000
02/04/2009,0000,43.50000,43.70000,43.00000,43.50000,20000
02/05/2009,0000,43.90000,43.90000,43.00000,43.00000,6000
02/06/2009,0000,42.80000,44.30000,42.80000,43.15000,28000
02/09/2009,0000,44.15000,46.15000,44.15000,46.15000,61000
02/10/2009,0000,47.30000,47.30000,45.55000,45.70000,45000
02/11/2009,0000,44.50000,46.30000,44.50000,46.10000,61000
02/12/2009,0000,45.15000,46.10000,44.10000,44.10000,46000
02/13/2009,0000,44.95000,45.75000,44.80000,45.40000,24000
02/16/2009,0000,45.40000,45.85000,45.00000,45.40000,50000
02/17/2009,0000,45.30000,45.30000,44.60000,44.70000,18000
02/18/2009,0000,44.20000,45.00000,44.20000,44.80000,21000
02/19/2009,0000,44.30000,45.00000,44.30000,44.60000,12000
02/20/2009,0000,44.30000,44.30000,44.00000,44.10000,8000
02/23/2009,0000,44.10000,44.70000,43.40000,44.00000,44000
02/24/2009,0000,44.00000,44.70000,44.00000,44.10000,22000
02/25/2009,0000,44.30000,46.15000,44.30000,44.80000,49000
02/26/2009,0000,45.20000,45.50000,44.80000,44.80000,22000
02/27/2009,0000,44.80000,46.90000,44.80000,46.65000,122000
03/02/2009,0000,46.50000,48.50000,46.50000,46.70000,132000
03/03/2009,0000,46.70000,47.90000,45.15000,47.90000,69000
03/04/2009,0000,47.90000,49.20000,47.80000,48.70000,75000
03/05/2009,0000,49.50000,50.00000,48.00000,49.00000,94000
03/06/2009,0000,47.30000,48.70000,46.00000,46.60000,187000
03/09/2009,0000,46.60000,47.25000,46.60000,47.00000,100000
03/10/2009,0000,47.00000,47.90000,46.75000,47.30000,42000
03/11/2009,0000,47.90000,48.90000,47.00000,48.00000,94000
03/12/2009,0000,48.80000,48.80000,47.60000,47.80000,58000
03/13/2009,0000,48.15000,49.50000,48.10000,48.30000,175000
03/16/2009,0000,49.00000,49.30000,48.40000,48.70000,97000
03/17/2009,0000,48.70000,49.00000,48.00000,49.00000,55000
03/18/2009,0000,50.50000,50.50000,49.20000,49.50000,153000
03/19/2009,0000,49.70000,50.30000,48.40000,48.60000,90000
03/20/2009,0000,48.70000,49.50000,48.10000,48.50000,31000
03/23/2009,0000,49.00000,49.80000,49.00000,49.50000,41000
03/24/2009,0000,50.90000,50.90000,49.50000,50.00000,96000
03/25/2009,0000,50.00000,51.50000,49.50000,50.90000,128000
03/26/2009,0000,50.90000,51.70000,50.50000,51.20000,120000
03/27/2009,0000,52.00000,53.70000,51.40000,53.10000,215000
03/30/2009,0000,53.10000,53.10000,51.00000,51.10000,108000
03/31/2009,0000,51.50000,54.60000,51.50000,52.70000,609000
04/01/2009,0000,53.70000,53.80000,52.00000,52.30000,240000
04/02/2009,0000,52.60000,53.20000,51.50000,51.60000,186000
04/03/2009,0000,52.20000,52.20000,51.60000,51.90000,64000
04/06/2009,0000,52.00000,52.40000,51.70000,51.70000,129000
04/07/2009,0000,51.70000,51.70000,50.60000,51.20000,149000
04/08/2009,0000,50.70000,51.60000,50.30000,50.40000,150000
04/09/2009,0000,50.60000,51.80000,50.60000,51.80000,125000
04/10/2009,0000,52.50000,52.50000,51.30000,52.00000,127000
04/13/2009,0000,52.20000,52.40000,51.40000,52.30000,77000
04/14/2009,0000,52.50000,52.50000,52.00000,52.30000,67000
04/15/2009,0000,52.00000,52.30000,51.50000,51.90000,66000
04/16/2009,0000,52.00000,55.50000,52.00000,55.50000,397000
04/17/2009,0000,59.30000,59.30000,58.50000,59.30000,1260000
04/20/2009,0000,63.40000,63.40000,61.00000,63.00000,1273000
04/21/2009,0000,60.10000,62.50000,60.00000,60.30000,492000
04/22/2009,0000,60.60000,62.20000,60.00000,60.00000,297000
04/23/2009,0000,60.50000,60.50000,58.50000,59.00000,243000
04/24/2009,0000,59.00000,60.00000,58.50000,58.60000,251000
04/27/2009,0000,59.50000,60.40000,56.60000,56.70000,346000
04/28/2009,0000,56.70000,57.00000,53.00000,53.10000,359000
04/29/2009,0000,53.10000,53.20000,51.00000,52.10000,147000
04/30/2009,0000,53.10000,55.70000,53.10000,55.70000,194000
05/04/2009,0000,58.90000,58.90000,57.10000,58.00000,254000
05/05/2009,0000,57.00000,57.50000,55.00000,55.20000,185000
05/06/2009,0000,51.50000,56.20000,51.50000,55.50000,195000
05/07/2009,0000,56.20000,57.10000,55.60000,56.30000,165000
05/08/2009,0000,56.00000,56.30000,55.10000,55.80000,86000
05/11/2009,0000,55.70000,57.00000,55.70000,56.00000,99000
05/12/2009,0000,56.00000,56.20000,54.00000,54.20000,100000
05/13/2009,0000,54.00000,54.00000,53.10000,53.60000,96000
05/14/2009,0000,53.00000,55.70000,52.50000,54.30000,76000
05/15/2009,0000,54.30000,55.00000,54.30000,55.00000,65000
05/18/2009,0000,55.00000,56.40000,55.00000,55.50000,118000
05/19/2009,0000,56.00000,59.30000,55.30000,59.30000,457000
05/20/2009,0000,63.40000,63.40000,63.40000,63.40000,537000
05/21/2009,0000,67.70000,67.70000,62.10000,62.60000,926000
05/22/2009,0000,61.50000,62.50000,60.00000,60.70000,295000
05/25/2009,0000,61.60000,63.00000,60.70000,60.70000,237000
05/26/2009,0000,60.00000,61.50000,58.00000,58.00000,233000
05/27/2009,0000,60.00000,60.00000,58.20000,59.70000,125000
06/01/2009,0000,59.70000,60.00000,58.00000,58.30000,157000
06/02/2009,0000,58.80000,59.30000,57.10000,57.50000,173000
06/03/2009,0000,57.90000,59.70000,57.60000,59.30000,81000
06/04/2009,0000,59.20000,59.20000,58.40000,59.00000,42000
06/05/2009,0000,58.80000,59.30000,58.10000,58.20000,53000
06/08/2009,0000,59.00000,59.30000,58.20000,58.20000,88000
06/09/2009,0000,58.20000,58.20000,55.30000,55.30000,94000
06/10/2009,0000,56.90000,57.30000,55.40000,55.60000,46000
06/11/2009,0000,56.00000,57.00000,55.60000,56.50000,44000
06/12/2009,0000,56.50000,57.40000,55.50000,55.50000,74000
06/15/2009,0000,55.50000,55.50000,52.20000,52.20000,75000
06/16/2009,0000,52.20000,52.90000,52.00000,52.40000,31000
06/17/2009,0000,52.40000,53.90000,52.00000,52.00000,62000
06/18/2009,0000,53.00000,53.40000,52.20000,53.10000,29000
06/19/2009,0000,52.60000,53.00000,52.60000,53.00000,19000
06/22/2009,0000,54.40000,54.50000,53.00000,53.50000,28000
06/23/2009,0000,53.00000,53.80000,53.00000,53.60000,17000
06/24/2009,0000,53.90000,54.00000,53.10000,53.60000,28000
06/25/2009,0000,53.60000,54.70000,53.60000,54.00000,33000
06/26/2009,0000,54.10000,54.90000,53.80000,53.80000,47000
06/29/2009,0000,53.80000,54.00000,53.60000,53.60000,24000
06/30/2009,0000,53.70000,54.20000,53.30000,53.40000,34000
07/01/2009,0000,53.50000,54.10000,53.50000,53.80000,23000
07/02/2009,0000,54.40000,54.50000,54.00000,54.00000,27000
07/03/2009,0000,54.00000,54.20000,53.60000,54.20000,17000
07/06/2009,0000,53.10000,54.20000,53.10000,53.90000,20000
07/07/2009,0000,54.10000,57.60000,54.10000,57.60000,98000
07/08/2009,0000,57.60000,59.00000,57.50000,58.30000,197000
07/09/2009,0000,58.30000,58.30000,57.50000,57.70000,63000
07/10/2009,0000,57.80000,57.80000,56.90000,57.00000,39000
07/13/2009,0000,57.70000,57.90000,56.80000,56.80000,74000
07/14/2009,0000,57.50000,57.50000,56.00000,56.50000,56000
07/15/2009,0000,56.30000,57.70000,56.00000,57.70000,76000
07/16/2009,0000,58.50000,59.10000,58.30000,58.30000,103000
07/17/2009,0000,59.20000,60.40000,58.50000,60.40000,203000
07/20/2009,0000,62.00000,63.40000,61.80000,62.10000,420000
07/21/2009,0000,63.50000,63.50000,61.70000,62.00000,382000
07/22/2009,0000,62.40000,62.40000,61.20000,61.30000,565000
07/23/2009,0000,53.70000,54.40000,52.50000,53.60000,361000
07/24/2009,0000,53.60000,54.10000,53.00000,53.00000,94000
07/27/2009,0000,52.10000,52.60000,52.10000,52.30000,92000
07/28/2009,0000,52.30000,52.90000,52.10000,52.40000,98000
07/29/2009,0000,52.60000,52.80000,52.10000,52.40000,63000
07/30/2009,0000,52.40000,52.90000,52.20000,52.20000,92000
07/31/2009,0000,52.70000,53.60000,51.90000,52.50000,157000
08/03/2009,0000,52.30000,52.50000,51.90000,52.20000,74000
08/04/2009,0000,52.20000,52.30000,51.00000,51.20000,65000
08/05/2009,0000,50.50000,51.10000,48.80000,49.00000,91000
08/06/2009,0000,48.30000,50.90000,48.30000,49.50000,43000
08/10/2009,0000,49.05000,49.30000,48.30000,49.30000,28000
08/11/2009,0000,49.30000,49.55000,48.55000,49.10000,34000
08/12/2009,0000,49.10000,50.00000,49.10000,50.00000,30000
08/13/2009,0000,50.00000,52.80000,50.00000,52.10000,64000
08/14/2009,0000,52.30000,52.30000,50.80000,50.80000,56000
08/17/2009,0000,50.50000,50.80000,49.50000,49.95000,33000
08/18/2009,0000,49.45000,49.50000,48.65000,48.90000,34000
08/19/2009,0000,49.10000,49.20000,49.10000,49.10000,9000
08/20/2009,0000,49.00000,49.40000,48.00000,48.50000,49000
08/21/2009,0000,48.50000,48.90000,48.50000,48.50000,28000
08/24/2009,0000,50.00000,50.00000,49.40000,49.40000,6000
08/25/2009,0000,49.50000,49.50000,48.90000,49.00000,13000
08/26/2009,0000,49.00000,49.00000,48.20000,48.30000,26000
08/27/2009,0000,48.10000,48.80000,48.10000,48.30000,23000
08/28/2009,0000,49.35000,49.35000,48.30000,48.30000,24000
08/31/2009,0000,48.30000,48.90000,48.00000,48.00000,40000
09/01/2009,0000,48.30000,48.70000,47.60000,48.30000,56000
09/02/2009,0000,48.30000,49.45000,48.30000,48.80000,42000
09/03/2009,0000,48.80000,49.25000,48.80000,49.05000,37000
09/04/2009,0000,49.15000,50.00000,49.15000,49.50000,29000
09/07/2009,0000,49.50000,49.80000,49.05000,49.05000,57000
09/08/2009,0000,49.00000,49.05000,48.00000,48.00000,86000
09/09/2009,0000,48.00000,48.50000,47.70000,47.90000,38000
09/10/2009,0000,47.00000,48.40000,44.55000,46.40000,112000
09/11/2009,0000,46.40000,46.40000,45.00000,46.05000,70000
09/14/2009,0000,46.05000,46.05000,45.10000,45.80000,30000
09/15/2009,0000,45.00000,45.80000,45.00000,45.50000,35000
09/16/2009,0000,45.60000,46.80000,45.60000,46.50000,31000
09/17/2009,0000,46.50000,47.20000,46.50000,47.00000,27000
09/18/2009,0000,45.80000,47.00000,45.80000,47.00000,19000
09/21/2009,0000,47.00000,47.95000,47.00000,47.75000,43000
09/22/2009,0000,48.00000,48.00000,47.15000,47.50000,36000
09/23/2009,0000,47.50000,47.50000,46.25000,46.25000,31000
09/24/2009,0000,46.25000,46.80000,46.20000,46.80000,26000
09/25/2009,0000,46.70000,46.70000,46.10000,46.15000,22000
09/28/2009,0000,46.10000,46.10000,46.00000,46.10000,16000
09/29/2009,0000,45.15000,46.80000,45.15000,46.30000,20000
09/30/2009,0000,46.05000,47.75000,46.05000,46.70000,19000
10/01/2009,0000,46.15000,46.50000,46.15000,46.50000,23000
10/02/2009,0000,46.50000,46.50000,46.00000,46.30000,14000
10/05/2009,0000,46.30000,47.00000,46.30000,46.95000,39000
10/06/2009,0000,47.25000,49.70000,47.25000,47.85000,61000
10/07/2009,0000,48.40000,48.50000,47.40000,47.50000,21000
10/08/2009,0000,47.50000,48.50000,47.50000,47.50000,39000
10/09/2009,0000,47.80000,47.80000,47.50000,47.50000,14000
10/12/2009,0000,47.60000,47.60000,47.45000,47.50000,21000
10/13/2009,0000,47.20000,47.60000,47.00000,47.50000,32000
10/14/2009,0000,47.50000,48.00000,47.50000,47.75000,14000
10/15/2009,0000,48.20000,48.20000,47.05000,47.60000,20000
10/16/2009,0000,48.20000,48.20000,47.60000,47.90000,26000
10/19/2009,0000,47.90000,49.60000,47.90000,49.30000,69000
10/20/2009,0000,49.50000,50.30000,49.30000,49.75000,84000
10/21/2009,0000,50.00000,50.00000,48.50000,49.30000,25000
10/22/2009,0000,48.90000,48.90000,48.20000,48.20000,19000
10/23/2009,0000,48.20000,48.80000,48.20000,48.60000,19000
10/26/2009,0000,49.00000,49.10000,49.00000,49.00000,37000
10/27/2009,0000,49.00000,49.00000,48.50000,48.50000,16000
10/28/2009,0000,48.20000,48.20000,47.00000,47.00000,47000
10/29/2009,0000,46.50000,47.50000,45.20000,47.50000,122000
10/30/2009,0000,47.50000,47.50000,47.10000,47.25000,28000
11/02/2009,0000,46.70000,46.70000,46.50000,46.50000,17000
11/03/2009,0000,46.50000,46.60000,46.50000,46.60000,6000
11/04/2009,0000,47.00000,47.10000,47.00000,47.00000,49000
11/05/2009,0000,46.60000,47.45000,46.50000,47.45000,15000
11/06/2009,0000,47.20000,47.45000,47.20000,47.40000,6000
11/09/2009,0000,47.30000,49.20000,47.00000,48.80000,57000
11/10/2009,0000,48.80000,49.80000,48.10000,48.40000,98000
11/11/2009,0000,48.80000,48.80000,47.95000,48.30000,33000
11/12/2009,0000,48.00000,48.00000,47.55000,47.70000,26000
11/13/2009,0000,47.70000,49.10000,47.70000,48.20000,28000
11/16/2009,0000,49.20000,49.20000,48.50000,48.60000,23000
11/17/2009,0000,49.00000,49.00000,48.10000,48.60000,22000
11/18/2009,0000,48.80000,48.90000,48.50000,48.50000,30000
11/19/2009,0000,48.60000,48.90000,48.60000,48.70000,30000
11/20/2009,0000,48.50000,49.20000,48.50000,48.80000,35000
11/23/2009,0000,48.80000,49.20000,48.80000,48.90000,38000
11/24/2009,0000,49.10000,49.10000,48.50000,48.50000,35000
11/25/2009,0000,48.50000,48.80000,48.30000,48.80000,17000
11/26/2009,0000,48.80000,49.50000,48.80000,49.10000,101000
11/27/2009,0000,49.30000,49.30000,48.50000,48.50000,50000
11/30/2009,0000,48.50000,48.50000,48.20000,48.50000,60000
12/01/2009,0000,48.50000,49.00000,48.40000,48.70000,25000
12/02/2009,0000,48.90000,49.40000,48.85000,49.00000,32000
12/03/2009,0000,49.00000,49.00000,48.40000,48.50000,50000
12/04/2009,0000,49.00000,49.00000,48.50000,48.55000,30000
12/07/2009,0000,49.00000,51.90000,49.00000,51.90000,174000
12/08/2009,0000,53.00000,54.90000,51.90000,52.70000,315000
12/09/2009,0000,53.00000,53.00000,51.60000,52.30000,97000
12/11/2009,0000,51.80000,52.60000,51.80000,51.90000,73000
12/14/2009,0000,52.50000,52.60000,51.50000,52.50000,135000
12/15/2009,0000,52.80000,53.00000,52.20000,52.60000,78000
12/16/2009,0000,52.60000,53.00000,52.00000,52.80000,87000
12/17/2009,0000,52.80000,55.00000,52.80000,53.50000,256000
12/18/2009,0000,53.40000,53.40000,52.50000,52.90000,40000
12/21/2009,0000,52.50000,52.90000,52.20000,52.70000,36000
12/22/2009,0000,53.00000,53.00000,51.90000,52.60000,35000
12/23/2009,0000,52.20000,52.50000,51.90000,52.30000,24000
12/25/2009,0000,52.30000,52.40000,51.80000,52.40000,37000
12/28/2009,0000,53.50000,53.50000,51.70000,52.40000,40000
12/29/2009,0000,52.10000,52.80000,52.00000,52.30000,20350
