DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,120.00000,121.00000,112.50000,114.50000,3193900
04/03/2007,0000,113.00000,118.00000,113.00000,117.00000,1867500
04/04/2007,0000,118.50000,119.00000,112.00000,113.00000,2558200
04/09/2007,0000,115.00000,115.50000,110.00000,110.00000,1788300
04/10/2007,0000,110.00000,111.00000,107.50000,109.00000,2483400
04/11/2007,0000,110.00000,114.00000,110.00000,112.00000,1363700
04/12/2007,0000,112.00000,113.00000,110.00000,110.50000,1413200
04/13/2007,0000,110.50000,112.50000,110.00000,110.50000,2052200
04/16/2007,0000,116.00000,116.00000,106.00000,106.00000,2277700
04/17/2007,0000,104.00000,106.00000,98.60000,102.00000,3608500
04/18/2007,0000,102.00000,103.50000,99.10000,103.50000,765400
04/19/2007,0000,103.00000,107.00000,101.00000,101.00000,1917000
04/20/2007,0000,103.00000,106.00000,102.50000,104.50000,2075300
04/23/2007,0000,107.00000,107.00000,100.00000,101.00000,2935400
04/24/2007,0000,102.00000,104.50000,101.50000,104.00000,1719000
04/25/2007,0000,104.00000,108.00000,104.00000,107.50000,2575800
04/26/2007,0000,109.50000,110.00000,105.00000,106.50000,1893900
04/27/2007,0000,107.00000,107.00000,104.00000,104.50000,590600
04/30/2007,0000,105.50000,108.00000,104.00000,108.00000,1491300
05/02/2007,0000,108.50000,112.50000,108.50000,109.50000,2206200
05/03/2007,0000,110.50000,112.50000,108.00000,112.50000,2304100
05/04/2007,0000,115.00000,116.00000,111.00000,113.00000,2702200
05/07/2007,0000,111.00000,112.50000,105.50000,110.50000,3755900
05/08/2007,0000,107.50000,108.50000,104.50000,106.50000,1493500
05/09/2007,0000,105.50000,109.00000,105.50000,106.50000,1206500
05/10/2007,0000,105.50000,108.00000,105.50000,107.00000,832500
05/11/2007,0000,105.00000,106.50000,104.00000,105.50000,1125100
05/14/2007,0000,105.50000,108.00000,105.00000,105.00000,1174600
05/15/2007,0000,105.00000,107.00000,105.00000,105.50000,544400
05/16/2007,0000,106.00000,112.50000,106.00000,112.50000,3890100
05/17/2007,0000,114.50000,117.50000,114.00000,115.00000,6218400
05/18/2007,0000,116.00000,118.00000,115.00000,115.50000,2975000
05/21/2007,0000,117.50000,120.00000,114.50000,118.00000,4256300
05/22/2007,0000,118.00000,119.00000,116.50000,116.50000,2359100
05/23/2007,0000,116.50000,120.50000,116.50000,120.00000,3751500
05/24/2007,0000,119.50000,121.00000,118.00000,119.50000,1937900
05/25/2007,0000,118.00000,122.00000,118.00000,120.00000,2484500
05/28/2007,0000,124.00000,125.00000,120.00000,120.00000,3069600
05/29/2007,0000,120.00000,121.00000,118.00000,118.00000,1107500
05/30/2007,0000,118.50000,119.50000,118.00000,118.50000,668600
05/31/2007,0000,119.50000,121.50000,119.00000,120.00000,1018400
06/01/2007,0000,121.00000,121.50000,118.00000,119.00000,1038200
06/04/2007,0000,121.00000,123.50000,119.50000,119.50000,2317300
06/05/2007,0000,120.00000,121.00000,115.00000,115.50000,2876000
06/06/2007,0000,115.00000,115.00000,109.50000,110.50000,7150000
06/07/2007,0000,109.00000,110.00000,106.00000,110.00000,2359100
06/08/2007,0000,109.00000,111.50000,108.00000,110.00000,1341700
06/11/2007,0000,110.00000,113.50000,110.00000,113.00000,2046700
06/12/2007,0000,113.50000,115.50000,113.00000,115.00000,2301900
06/13/2007,0000,114.50000,114.50000,113.00000,113.00000,1309900
06/14/2007,0000,113.50000,114.50000,110.00000,111.50000,2928800
06/15/2007,0000,113.00000,113.00000,108.00000,110.50000,2306300
06/20/2007,0000,112.00000,113.50000,110.50000,112.00000,2416300
06/21/2007,0000,112.00000,112.50000,109.00000,109.50000,2603300
06/22/2007,0000,110.00000,113.50000,109.50000,111.00000,4387200
06/25/2007,0000,111.00000,111.00000,107.00000,107.00000,3187300
06/26/2007,0000,107.00000,108.00000,106.00000,106.50000,1533100
06/27/2007,0000,106.50000,108.00000,106.00000,106.50000,1358200
06/28/2007,0000,108.00000,113.50000,108.00000,113.50000,9169300
06/29/2007,0000,113.50000,114.00000,109.50000,110.50000,4220000
07/02/2007,0000,112.00000,112.00000,108.00000,109.00000,1709100
07/03/2007,0000,109.00000,110.00000,106.50000,107.00000,4929400
07/04/2007,0000,107.00000,111.00000,107.00000,109.50000,2726400
07/05/2007,0000,109.50000,110.00000,106.00000,108.00000,2600000
07/06/2007,0000,108.00000,110.00000,108.00000,109.50000,2076400
07/09/2007,0000,110.00000,111.00000,107.50000,107.50000,2984900
07/10/2007,0000,109.50000,109.50000,104.00000,105.50000,4961300
07/11/2007,0000,105.00000,105.00000,101.50000,102.50000,3865900
07/12/2007,0000,103.00000,104.50000,102.50000,102.50000,1613400
07/13/2007,0000,103.00000,103.50000,99.10000,99.10000,3098200
07/16/2007,0000,99.30000,101.50000,99.10000,99.40000,1633200
07/17/2007,0000,100.00000,102.00000,100.00000,102.00000,1183400
07/18/2007,0000,102.50000,102.50000,99.50000,99.50000,1638700
07/19/2007,0000,100.00000,100.00000,98.00000,98.20000,1088800
07/20/2007,0000,98.20000,102.00000,96.10000,100.00000,3286300
07/23/2007,0000,101.50000,102.00000,99.70000,100.00000,1185600
07/24/2007,0000,102.00000,102.00000,99.80000,101.00000,1393400
07/25/2007,0000,101.00000,104.50000,100.50000,102.50000,3174100
07/26/2007,0000,103.50000,103.50000,98.10000,98.10000,2000500
07/27/2007,0000,96.00000,99.40000,95.10000,95.20000,1268100
07/30/2007,0000,95.20000,97.00000,94.00000,94.50000,861100
07/31/2007,0000,96.30000,98.00000,95.00000,97.10000,1087700
08/01/2007,0000,97.00000,99.00000,95.00000,95.80000,1180100
08/02/2007,0000,96.50000,97.20000,92.00000,93.60000,1246100
08/03/2007,0000,96.70000,97.00000,94.50000,94.50000,1320900
08/06/2007,0000,93.30000,93.60000,89.30000,90.00000,1295600
08/07/2007,0000,92.40000,92.40000,87.60000,87.60000,1471500
08/08/2007,0000,87.80000,88.00000,81.50000,83.50000,5600300
08/09/2007,0000,82.90000,83.00000,77.70000,78.90000,6047900
08/10/2007,0000,76.50000,78.40000,76.00000,77.90000,2329400
08/14/2007,0000,78.20000,80.50000,78.20000,78.80000,2068700
08/15/2007,0000,78.80000,80.90000,77.50000,77.50000,1615600
08/16/2007,0000,77.30000,78.00000,72.10000,72.10000,1754200
08/17/2007,0000,72.50000,73.90000,67.10000,67.10000,1781700
08/20/2007,0000,71.00000,71.00000,67.20000,67.90000,3674500
08/21/2007,0000,69.40000,72.60000,68.80000,72.60000,5341800
08/22/2007,0000,73.30000,73.40000,69.50000,72.60000,2474600
08/23/2007,0000,76.00000,77.60000,74.50000,77.60000,1888400
08/24/2007,0000,78.00000,80.90000,76.80000,78.40000,3052000
08/27/2007,0000,80.40000,80.40000,76.50000,77.40000,1436300
08/28/2007,0000,77.00000,77.40000,76.10000,76.30000,642300
08/29/2007,0000,76.00000,77.30000,76.00000,76.00000,1923600
08/30/2007,0000,76.20000,76.90000,75.80000,76.00000,1450600
08/31/2007,0000,76.50000,77.50000,76.10000,76.90000,897400
09/03/2007,0000,77.70000,77.70000,72.00000,75.50000,1522100
09/04/2007,0000,74.90000,74.90000,71.40000,71.70000,1261500
09/05/2007,0000,72.20000,72.90000,70.30000,70.40000,621400
09/06/2007,0000,70.20000,72.30000,68.80000,72.30000,1037100
09/07/2007,0000,72.30000,73.00000,71.10000,73.00000,877600
09/10/2007,0000,72.50000,73.70000,71.80000,72.10000,817100
09/11/2007,0000,71.50000,74.00000,71.50000,72.60000,1107500
09/12/2007,0000,73.20000,73.90000,71.00000,71.30000,2656000
09/13/2007,0000,63.90000,63.90000,62.60000,62.80000,1534000
09/14/2007,0000,63.30000,63.50000,61.20000,61.80000,921000
09/17/2007,0000,61.80000,61.80000,60.80000,60.80000,592000
09/19/2007,0000,61.50000,61.80000,59.60000,60.00000,724000
09/20/2007,0000,60.00000,60.70000,58.30000,58.60000,986000
09/21/2007,0000,58.10000,61.50000,58.10000,61.40000,828000
09/26/2007,0000,62.50000,65.60000,62.50000,65.60000,3332000
09/27/2007,0000,67.30000,70.10000,67.30000,70.10000,2268000
09/28/2007,0000,73.70000,74.90000,72.40000,72.40000,4482000
10/01/2007,0000,76.00000,76.90000,74.80000,75.10000,1530000
10/02/2007,0000,76.10000,79.30000,75.50000,79.00000,2771000
10/03/2007,0000,80.00000,80.00000,77.00000,78.50000,2343000
10/04/2007,0000,78.50000,80.60000,78.00000,79.20000,1689000
10/05/2007,0000,79.50000,80.50000,75.80000,77.00000,1803000
10/08/2007,0000,77.00000,77.40000,73.00000,73.60000,1514000
10/09/2007,0000,73.00000,75.40000,73.00000,75.20000,1335000
10/11/2007,0000,73.20000,75.20000,70.10000,71.60000,1286000
10/12/2007,0000,71.00000,73.10000,70.60000,71.00000,864000
10/15/2007,0000,71.80000,72.50000,70.50000,72.50000,476000
10/16/2007,0000,72.30000,73.60000,71.70000,71.90000,558000
10/17/2007,0000,71.90000,71.90000,71.00000,71.00000,543000
10/18/2007,0000,71.50000,73.70000,71.50000,73.60000,844000
10/19/2007,0000,74.00000,74.70000,71.10000,71.50000,1318000
10/22/2007,0000,68.00000,70.00000,67.00000,67.60000,1274000
10/23/2007,0000,68.50000,69.20000,68.20000,68.50000,670000
10/24/2007,0000,69.60000,72.50000,69.00000,71.00000,1593000
10/25/2007,0000,72.00000,72.30000,70.90000,71.70000,684000
10/26/2007,0000,73.00000,73.60000,71.70000,72.80000,1204000
10/29/2007,0000,73.30000,73.50000,71.10000,71.60000,515000
10/30/2007,0000,71.90000,72.00000,69.50000,70.00000,479000
10/31/2007,0000,70.00000,70.80000,68.00000,68.30000,594000
11/01/2007,0000,68.00000,68.20000,64.40000,64.70000,1503000
11/02/2007,0000,64.50000,64.50000,61.00000,62.00000,1296000
11/05/2007,0000,61.80000,61.80000,59.30000,60.20000,1109000
11/06/2007,0000,60.30000,62.10000,59.80000,61.20000,1095000
11/07/2007,0000,61.50000,62.20000,59.00000,59.00000,789000
11/08/2007,0000,57.40000,57.40000,54.90000,55.00000,1677000
11/09/2007,0000,56.00000,56.20000,51.80000,52.90000,1756000
11/12/2007,0000,49.90000,50.80000,49.60000,50.60000,747000
11/13/2007,0000,48.50000,48.50000,47.10000,47.10000,3233000
11/14/2007,0000,48.30000,49.40000,47.10000,48.05000,4481000
11/15/2007,0000,48.50000,49.20000,47.85000,48.35000,859000
11/16/2007,0000,47.70000,48.85000,47.00000,48.10000,742000
11/19/2007,0000,49.00000,50.20000,48.55000,48.55000,1284000
11/20/2007,0000,47.90000,48.60000,47.00000,48.50000,631000
11/21/2007,0000,48.40000,50.60000,48.40000,48.50000,2521000
11/22/2007,0000,48.50000,48.90000,47.60000,47.80000,979000
11/23/2007,0000,47.80000,48.80000,47.00000,47.00000,1286000
11/26/2007,0000,47.10000,47.40000,45.60000,45.60000,942000
11/27/2007,0000,44.00000,44.00000,42.45000,42.45000,996000
11/28/2007,0000,42.05000,44.10000,41.00000,42.95000,2390000
11/29/2007,0000,44.00000,45.00000,43.30000,43.30000,1656000
11/30/2007,0000,44.00000,44.60000,43.55000,43.60000,1003000
12/03/2007,0000,44.00000,45.45000,43.70000,44.90000,2224000
12/04/2007,0000,44.50000,45.20000,43.70000,45.20000,1385000
12/05/2007,0000,45.20000,48.35000,45.20000,48.35000,2185000
12/06/2007,0000,50.40000,51.70000,48.05000,48.20000,10141000
12/07/2007,0000,49.20000,50.80000,48.70000,49.30000,6574000
12/10/2007,0000,49.50000,50.30000,48.00000,49.15000,2138000
12/11/2007,0000,49.40000,50.70000,49.40000,49.85000,4386000
12/12/2007,0000,49.30000,49.45000,47.65000,48.40000,1471000
12/13/2007,0000,48.40000,49.25000,45.05000,45.05000,2775000
12/14/2007,0000,43.10000,44.60000,41.90000,42.60000,3078000
12/17/2007,0000,42.40000,42.40000,39.65000,39.70000,2200000
12/18/2007,0000,39.10000,42.45000,39.10000,42.45000,2651000
12/19/2007,0000,42.60000,45.40000,42.60000,45.30000,2950000
12/20/2007,0000,45.00000,46.50000,44.00000,44.50000,2004000
12/21/2007,0000,45.60000,46.20000,44.30000,46.00000,1531000
12/24/2007,0000,47.60000,49.10000,47.00000,48.10000,1530000
12/25/2007,0000,48.10000,49.10000,47.20000,47.30000,1485000
12/26/2007,0000,46.90000,48.00000,45.80000,47.30000,1292000
12/27/2007,0000,47.80000,50.20000,47.50000,49.00000,2775000
12/28/2007,0000,48.80000,50.60000,48.30000,50.40000,2550000
12/31/2007,0000,51.00000,51.80000,49.95000,51.80000,2342000
01/02/2008,0000,52.00000,52.60000,49.50000,49.70000,2316000
01/03/2008,0000,48.80000,49.70000,47.50000,48.60000,1125000
01/04/2008,0000,48.00000,49.40000,47.60000,47.70000,1020000
01/07/2008,0000,46.00000,46.00000,44.40000,44.40000,1157000
01/08/2008,0000,43.50000,43.90000,41.30000,41.60000,1573000
01/09/2008,0000,39.50000,42.60000,39.50000,42.50000,1465000
01/10/2008,0000,43.40000,43.65000,41.40000,41.60000,1097000
01/11/2008,0000,42.40000,42.40000,41.70000,41.70000,484000
01/14/2008,0000,41.70000,42.50000,40.70000,40.80000,781000
01/15/2008,0000,41.30000,42.35000,40.80000,41.00000,875000
01/16/2008,0000,40.70000,40.70000,39.60000,39.70000,656000
01/17/2008,0000,41.00000,41.20000,39.70000,39.95000,826000
01/18/2008,0000,38.80000,39.95000,38.80000,39.50000,764000
01/21/2008,0000,39.50000,40.15000,38.50000,39.40000,828000
01/22/2008,0000,36.65000,38.50000,36.65000,36.65000,759000
01/23/2008,0000,36.00000,36.65000,34.10000,34.10000,1559000
01/24/2008,0000,34.10000,34.70000,31.75000,31.75000,1905000
01/25/2008,0000,32.00000,32.90000,31.25000,32.70000,1755000
01/28/2008,0000,31.90000,32.20000,30.45000,30.45000,1229000
01/29/2008,0000,30.45000,31.40000,30.30000,30.50000,871000
01/30/2008,0000,30.80000,31.60000,30.30000,31.10000,700000
01/31/2008,0000,31.50000,31.70000,30.10000,30.70000,959000
02/01/2008,0000,31.30000,31.70000,30.80000,31.00000,536000
02/12/2008,0000,29.20000,29.80000,28.85000,28.85000,975000
02/13/2008,0000,28.85000,29.00000,26.85000,26.90000,1840000
02/14/2008,0000,27.50000,28.75000,27.50000,28.20000,1258000
02/15/2008,0000,27.45000,29.30000,27.20000,29.30000,1387000
02/18/2008,0000,29.40000,30.70000,29.00000,30.00000,1345000
02/19/2008,0000,31.80000,31.80000,29.60000,30.05000,1310000
02/20/2008,0000,29.80000,29.90000,29.20000,29.30000,813000
02/21/2008,0000,29.45000,30.90000,29.45000,30.75000,1848000
02/22/2008,0000,30.30000,30.80000,29.60000,30.00000,1326000
02/25/2008,0000,30.15000,30.65000,29.70000,29.75000,2678000
02/26/2008,0000,30.15000,30.30000,29.25000,29.60000,1347000
02/27/2008,0000,29.95000,31.65000,29.80000,31.65000,3599000
02/29/2008,0000,31.90000,33.85000,31.90000,33.85000,5948000
03/03/2008,0000,33.50000,34.70000,32.90000,34.60000,4488000
03/04/2008,0000,34.90000,35.35000,34.10000,34.60000,2755000
03/05/2008,0000,34.65000,34.65000,33.15000,33.40000,1736000
03/06/2008,0000,33.50000,35.70000,33.50000,35.70000,3053000
03/07/2008,0000,35.70000,36.40000,35.20000,35.65000,3367000
03/10/2008,0000,35.60000,35.60000,34.20000,34.80000,1183000
03/11/2008,0000,34.20000,34.80000,33.85000,34.10000,970000
03/12/2008,0000,35.00000,35.00000,33.85000,33.85000,1449000
03/13/2008,0000,33.70000,34.80000,33.50000,33.50000,969000
03/14/2008,0000,33.70000,34.20000,32.70000,33.00000,946000
03/18/2008,0000,32.10000,32.10000,31.10000,31.45000,523000
03/19/2008,0000,32.05000,32.30000,31.00000,31.00000,762000
03/20/2008,0000,30.30000,31.40000,30.30000,31.00000,737000
03/21/2008,0000,31.80000,32.40000,31.30000,31.60000,779000
03/25/2008,0000,32.00000,32.30000,31.70000,32.00000,1023000
03/26/2008,0000,32.45000,34.20000,32.20000,34.20000,6894000
03/27/2008,0000,34.20000,34.35000,33.20000,33.70000,1727000
03/28/2008,0000,33.50000,34.35000,33.30000,33.80000,1536000
03/31/2008,0000,33.50000,34.00000,33.35000,33.35000,918000
04/01/2008,0000,33.50000,35.65000,33.50000,34.30000,4225000
04/02/2008,0000,35.20000,35.70000,34.60000,34.60000,4400000
04/03/2008,0000,34.70000,35.30000,34.60000,34.80000,1990000
04/07/2008,0000,35.20000,35.80000,34.60000,35.70000,1739000
04/08/2008,0000,35.50000,37.50000,35.20000,37.50000,4173000
04/09/2008,0000,37.50000,37.50000,36.40000,36.50000,3594000
04/10/2008,0000,36.50000,37.00000,35.00000,35.90000,2240000
04/11/2008,0000,36.50000,37.45000,36.00000,36.40000,3420000
04/14/2008,0000,36.30000,36.75000,35.55000,35.60000,1779000
04/15/2008,0000,35.90000,36.15000,35.60000,35.70000,1023000
04/16/2008,0000,36.00000,36.50000,35.80000,35.90000,975000
04/17/2008,0000,36.30000,36.80000,35.80000,35.90000,1684000
04/18/2008,0000,36.20000,36.35000,35.30000,35.40000,966000
04/21/2008,0000,35.60000,36.00000,35.30000,35.50000,1134000
04/22/2008,0000,35.90000,35.90000,35.50000,35.85000,937000
04/23/2008,0000,36.15000,37.30000,35.60000,36.85000,2890000
04/24/2008,0000,37.20000,38.10000,36.70000,36.80000,2131000
04/25/2008,0000,36.90000,37.00000,36.00000,36.05000,1230000
04/28/2008,0000,35.50000,35.60000,34.70000,34.75000,1268000
04/29/2008,0000,34.75000,34.75000,34.00000,34.00000,774000
04/30/2008,0000,34.30000,34.80000,34.00000,34.05000,791000
05/02/2008,0000,34.30000,34.35000,32.10000,32.30000,1102000
05/05/2008,0000,31.70000,32.20000,31.30000,31.50000,858000
05/06/2008,0000,32.00000,32.45000,31.55000,32.40000,550000
05/07/2008,0000,32.60000,32.80000,32.15000,32.50000,558000
05/08/2008,0000,32.50000,34.00000,32.05000,34.00000,607000
05/09/2008,0000,34.50000,34.50000,33.00000,33.00000,905000
05/12/2008,0000,33.00000,33.00000,32.50000,32.60000,306000
05/13/2008,0000,32.70000,33.00000,32.00000,32.70000,672000
05/14/2008,0000,32.70000,33.00000,32.55000,32.70000,340000
05/15/2008,0000,33.00000,33.50000,32.80000,33.00000,517000
05/16/2008,0000,33.30000,33.90000,33.20000,33.35000,798000
05/19/2008,0000,33.50000,33.80000,33.35000,33.40000,467000
05/20/2008,0000,33.60000,34.20000,33.50000,33.60000,1243000
05/21/2008,0000,33.10000,35.95000,33.10000,35.95000,3017000
05/22/2008,0000,36.40000,38.10000,36.30000,37.45000,9404000
05/23/2008,0000,38.50000,40.05000,38.00000,38.50000,10504000
05/26/2008,0000,39.00000,39.15000,36.50000,37.30000,3665000
05/27/2008,0000,37.50000,39.90000,37.50000,39.90000,10691000
05/28/2008,0000,39.45000,40.25000,38.80000,40.10000,5153000
05/29/2008,0000,41.55000,42.85000,40.20000,41.00000,5744000
05/30/2008,0000,41.10000,41.10000,38.15000,38.15000,4498000
06/02/2008,0000,38.00000,38.00000,35.85000,37.00000,2599000
06/03/2008,0000,36.80000,38.60000,36.70000,37.00000,2434000
06/04/2008,0000,37.20000,38.00000,37.00000,37.65000,1417000
06/05/2008,0000,38.00000,38.55000,37.65000,38.25000,2805000
06/06/2008,0000,39.20000,39.20000,37.00000,37.40000,3701000
06/10/2008,0000,35.10000,35.40000,33.00000,33.00000,2192000
06/11/2008,0000,33.05000,33.35000,31.60000,31.80000,1926000
06/12/2008,0000,30.55000,30.95000,29.60000,29.65000,2038000
06/13/2008,0000,29.95000,30.80000,29.95000,30.80000,1404000
06/16/2008,0000,31.30000,31.95000,30.80000,31.10000,1131000
06/17/2008,0000,31.00000,31.30000,29.15000,30.00000,1704000
06/18/2008,0000,30.00000,30.50000,29.50000,29.80000,673000
06/19/2008,0000,29.60000,31.85000,29.30000,31.05000,1893000
06/20/2008,0000,31.00000,31.50000,30.20000,30.20000,2243000
06/23/2008,0000,29.50000,30.35000,29.20000,30.05000,542000
06/24/2008,0000,30.05000,30.60000,28.70000,29.00000,624000
06/25/2008,0000,29.00000,29.30000,27.50000,29.30000,903000
06/26/2008,0000,29.60000,30.50000,29.00000,29.10000,639000
06/27/2008,0000,27.10000,27.50000,27.10000,27.10000,1475000
06/30/2008,0000,27.10000,27.10000,25.25000,25.25000,1176000
07/01/2008,0000,24.10000,25.20000,23.50000,23.50000,1459000
07/02/2008,0000,23.00000,24.20000,22.50000,23.70000,1166000
07/03/2008,0000,23.10000,25.00000,22.50000,24.80000,969000
07/04/2008,0000,25.00000,25.60000,23.70000,23.70000,888000
07/07/2008,0000,23.50000,23.85000,23.30000,23.60000,679000
07/08/2008,0000,23.60000,24.55000,23.20000,23.60000,919000
07/09/2008,0000,24.50000,24.50000,23.00000,23.10000,660000
07/10/2008,0000,22.70000,23.15000,22.20000,22.50000,690000
07/11/2008,0000,22.35000,23.30000,22.35000,23.10000,628000
07/14/2008,0000,23.00000,23.50000,22.75000,22.90000,660000
07/15/2008,0000,22.50000,22.65000,22.00000,22.00000,654000
07/16/2008,0000,22.00000,22.20000,21.00000,21.00000,868000
07/17/2008,0000,21.50000,22.10000,21.00000,21.25000,995000
07/18/2008,0000,21.40000,21.85000,19.80000,19.80000,1498000
07/21/2008,0000,19.80000,20.00000,18.60000,19.40000,1018000
07/22/2008,0000,18.75000,19.20000,18.75000,19.10000,1230000
07/23/2008,0000,19.25000,20.40000,19.25000,20.40000,1058000
07/24/2008,0000,21.00000,21.80000,20.80000,21.80000,1496000
07/25/2008,0000,21.70000,23.30000,21.20000,23.20000,2941000
07/29/2008,0000,22.40000,22.50000,21.90000,22.05000,931000
07/30/2008,0000,22.50000,23.00000,22.20000,22.25000,898000
07/31/2008,0000,22.55000,22.75000,20.80000,21.00000,1225000
08/01/2008,0000,20.80000,21.15000,20.00000,20.60000,503000
08/04/2008,0000,21.00000,21.80000,20.70000,21.00000,535000
08/05/2008,0000,21.70000,21.70000,20.60000,21.00000,712000
08/06/2008,0000,21.70000,22.45000,21.25000,22.45000,1231000
08/07/2008,0000,22.40000,23.00000,22.20000,22.25000,1139000
08/08/2008,0000,22.00000,23.50000,22.00000,23.20000,1436000
08/11/2008,0000,24.80000,24.80000,24.80000,24.80000,536000
08/12/2008,0000,26.50000,26.50000,25.60000,26.40000,4933000
08/13/2008,0000,26.50000,26.65000,25.20000,26.05000,2461000
08/14/2008,0000,26.00000,26.40000,25.20000,26.40000,1342000
08/15/2008,0000,26.90000,26.90000,25.50000,25.50000,1819000
08/18/2008,0000,25.50000,25.80000,23.80000,23.85000,1169000
08/19/2008,0000,22.75000,23.80000,22.50000,23.80000,783000
08/20/2008,0000,23.00000,23.80000,23.00000,23.80000,645000
08/21/2008,0000,24.80000,24.80000,23.90000,23.90000,617000
08/22/2008,0000,24.05000,24.30000,23.05000,23.20000,628000
08/25/2008,0000,23.50000,23.80000,23.35000,23.55000,372000
08/26/2008,0000,23.55000,24.15000,23.35000,23.35000,460000
08/27/2008,0000,23.35000,24.50000,23.35000,24.25000,643000
08/28/2008,0000,24.30000,24.70000,24.10000,24.10000,616000
08/29/2008,0000,24.30000,24.60000,23.95000,24.20000,429000
09/01/2008,0000,23.90000,23.90000,22.60000,22.60000,504000
09/02/2008,0000,22.60000,22.60000,21.80000,22.20000,447000
09/03/2008,0000,21.70000,22.20000,20.65000,20.65000,536000
09/04/2008,0000,19.25000,20.20000,19.25000,19.25000,1113000
09/05/2008,0000,17.95000,18.30000,17.95000,18.10000,2458000
09/08/2008,0000,18.55000,19.35000,18.55000,19.35000,853000
09/09/2008,0000,19.00000,19.10000,18.00000,18.00000,896000
09/10/2008,0000,17.50000,18.40000,17.50000,17.90000,800000
09/11/2008,0000,18.20000,18.70000,18.00000,18.25000,790000
09/12/2008,0000,18.75000,18.75000,17.80000,18.30000,730000
09/15/2008,0000,18.20000,18.20000,17.05000,17.05000,593000
09/16/2008,0000,15.90000,16.30000,15.90000,15.90000,991000
09/17/2008,0000,16.10000,16.80000,14.80000,14.80000,1305000
09/18/2008,0000,13.80000,13.80000,13.80000,13.80000,511000
09/19/2008,0000,13.95000,14.75000,13.95000,14.75000,1101000
09/22/2008,0000,15.20000,15.45000,14.80000,15.30000,676000
09/23/2008,0000,14.70000,16.05000,14.70000,15.90000,1063000
09/24/2008,0000,15.55000,16.50000,15.55000,16.15000,1032000
09/25/2008,0000,15.65000,16.50000,15.65000,15.85000,566000
09/26/2008,0000,15.85000,16.00000,15.05000,15.05000,491000
09/30/2008,0000,14.00000,14.00000,14.00000,14.00000,318000
10/01/2008,0000,14.20000,14.80000,14.00000,14.60000,547000
10/02/2008,0000,14.60000,14.80000,14.35000,14.40000,459000
10/03/2008,0000,14.10000,14.75000,13.80000,14.70000,383000
10/06/2008,0000,14.50000,14.60000,14.30000,14.50000,295000
10/07/2008,0000,14.10000,14.60000,13.70000,14.60000,325000
10/08/2008,0000,13.80000,14.20000,13.60000,14.00000,659000
10/09/2008,0000,13.70000,14.95000,13.70000,14.60000,1831000
10/13/2008,0000,14.10000,14.20000,14.10000,14.20000,913000
10/14/2008,0000,15.15000,15.15000,14.60000,15.15000,1121000
10/15/2008,0000,14.70000,14.95000,14.65000,14.70000,400000
10/16/2008,0000,14.20000,14.20000,14.20000,14.20000,120000
10/17/2008,0000,13.80000,14.15000,13.75000,13.75000,845000
10/20/2008,0000,13.30000,13.65000,13.30000,13.55000,323000
10/21/2008,0000,13.70000,14.15000,13.40000,13.40000,431000
10/22/2008,0000,13.00000,13.50000,13.00000,13.00000,368000
10/23/2008,0000,12.55000,12.80000,12.55000,12.60000,576000
10/24/2008,0000,12.20000,12.60000,12.20000,12.20000,342000
10/27/2008,0000,11.35000,11.95000,11.35000,11.35000,498000
10/28/2008,0000,10.60000,11.60000,10.60000,11.50000,790000
10/29/2008,0000,12.25000,12.30000,11.00000,11.05000,1124000
10/30/2008,0000,11.10000,11.80000,11.10000,11.80000,1799000
10/31/2008,0000,10.00000,10.50000,9.83000,10.50000,1536000
11/03/2008,0000,10.50000,11.20000,10.10000,11.20000,911000
11/04/2008,0000,11.95000,11.95000,11.50000,11.95000,2543000
11/05/2008,0000,11.95000,12.45000,11.50000,11.70000,1777000
11/06/2008,0000,10.90000,11.15000,10.90000,10.90000,1076000
11/07/2008,0000,10.15000,11.15000,10.15000,11.00000,768000
11/10/2008,0000,11.30000,11.30000,10.70000,11.10000,367000
11/11/2008,0000,11.00000,11.10000,10.35000,10.65000,402000
11/12/2008,0000,10.55000,11.05000,10.35000,10.70000,322000
11/13/2008,0000,10.00000,10.50000,9.96000,9.96000,651000
11/14/2008,0000,10.30000,10.30000,9.27000,9.70000,769000
11/17/2008,0000,9.50000,9.50000,9.03000,9.03000,525000
11/18/2008,0000,8.40000,8.70000,8.40000,8.40000,172000
11/19/2008,0000,7.82000,8.69000,7.82000,7.82000,709000
11/20/2008,0000,7.28000,7.60000,7.28000,7.28000,503000
11/21/2008,0000,6.78000,7.30000,6.78000,7.22000,669000
11/24/2008,0000,7.28000,7.28000,6.73000,6.77000,281000
11/25/2008,0000,7.00000,7.18000,6.93000,7.00000,516000
11/26/2008,0000,7.00000,7.29000,6.90000,7.23000,421000
11/27/2008,0000,7.30000,7.73000,7.30000,7.73000,800000
11/28/2008,0000,7.72000,8.25000,7.72000,8.03000,754000
12/01/2008,0000,8.03000,8.40000,8.03000,8.17000,727000
12/02/2008,0000,7.60000,7.81000,7.60000,7.70000,481000
12/03/2008,0000,7.50000,8.20000,7.50000,7.60000,411000
12/04/2008,0000,7.63000,7.86000,7.45000,7.50000,300000
12/05/2008,0000,7.48000,7.48000,7.28000,7.28000,227000
12/08/2008,0000,7.40000,7.67000,7.40000,7.56000,682000
12/09/2008,0000,7.71000,7.89000,7.70000,7.73000,782000
12/10/2008,0000,7.75000,8.27000,7.75000,8.27000,1427000
12/11/2008,0000,8.55000,8.84000,8.40000,8.65000,2585000
12/12/2008,0000,8.40000,8.79000,8.05000,8.05000,1250000
12/15/2008,0000,8.25000,8.50000,8.15000,8.46000,1964000
12/16/2008,0000,8.65000,8.65000,8.22000,8.30000,598000
12/17/2008,0000,8.45000,8.48000,7.95000,8.00000,1400000
12/18/2008,0000,8.14000,8.14000,7.60000,7.70000,1123000
12/19/2008,0000,7.58000,7.79000,7.51000,7.74000,948000
12/22/2008,0000,7.70000,7.82000,7.30000,7.71000,755000
12/23/2008,0000,7.70000,7.70000,7.18000,7.30000,991000
12/24/2008,0000,6.90000,7.30000,6.90000,7.14000,252000
12/25/2008,0000,7.16000,7.17000,7.02000,7.10000,285000
12/26/2008,0000,7.03000,7.38000,7.03000,7.10000,1632000
12/29/2008,0000,7.10000,7.10000,6.94000,6.95000,497000
12/30/2008,0000,6.95000,7.43000,6.95000,7.43000,2729000
12/31/2008,0000,7.63000,7.70000,7.40000,7.50000,3411000
01/05/2009,0000,7.80000,7.90000,7.71000,7.74000,1604000
01/06/2009,0000,7.82000,7.82000,7.61000,7.66000,849000
01/07/2009,0000,7.66000,8.19000,7.66000,8.19000,2436000
01/08/2009,0000,8.19000,8.45000,7.98000,8.00000,4286000
01/09/2009,0000,8.10000,8.20000,7.78000,8.02000,2100000
01/12/2009,0000,7.61000,7.67000,7.30000,7.37000,1082000
01/13/2009,0000,7.37000,7.53000,7.26000,7.50000,721000
01/14/2009,0000,7.50000,7.67000,7.50000,7.60000,491000
01/15/2009,0000,7.11000,7.42000,7.11000,7.26000,621000
01/16/2009,0000,7.26000,7.42000,7.26000,7.42000,955000
01/19/2009,0000,7.50000,7.50000,7.34000,7.37000,409000
01/20/2009,0000,7.18000,7.49000,7.18000,7.49000,425000
01/21/2009,0000,7.36000,7.45000,7.24000,7.32000,430000
02/02/2009,0000,7.37000,7.37000,7.12000,7.22000,265000
02/03/2009,0000,7.22000,7.57000,7.20000,7.52000,606000
02/04/2009,0000,7.55000,7.77000,7.45000,7.60000,752000
02/05/2009,0000,7.60000,8.13000,7.60000,7.91000,3462000
02/06/2009,0000,8.05000,8.46000,8.00000,8.30000,3735000
02/09/2009,0000,8.50000,8.88000,8.40000,8.88000,4522000
02/10/2009,0000,9.05000,9.49000,9.04000,9.41000,5337000
02/11/2009,0000,9.20000,9.41000,9.05000,9.33000,2609000
02/12/2009,0000,9.33000,9.60000,8.90000,8.90000,2810000
02/13/2009,0000,8.90000,9.30000,8.90000,9.13000,2668000
02/16/2009,0000,9.15000,9.35000,9.01000,9.13000,1894000
02/17/2009,0000,9.23000,9.38000,9.05000,9.12000,2253000
02/18/2009,0000,9.00000,9.25000,9.00000,9.06000,1589000
02/19/2009,0000,9.05000,9.30000,9.05000,9.26000,2507000
02/20/2009,0000,9.22000,9.27000,8.80000,8.80000,1916000
02/23/2009,0000,8.70000,8.88000,8.52000,8.80000,983000
02/24/2009,0000,8.70000,9.41000,8.55000,9.20000,4111000
02/25/2009,0000,9.40000,9.63000,9.30000,9.44000,3242000
02/26/2009,0000,9.58000,9.58000,9.15000,9.22000,1980000
02/27/2009,0000,9.20000,9.58000,9.20000,9.35000,2062000
03/02/2009,0000,9.35000,10.00000,9.35000,10.00000,5362000
03/03/2009,0000,10.00000,10.50000,9.51000,10.50000,4264000
03/04/2009,0000,10.45000,11.10000,10.25000,10.70000,5097000
03/05/2009,0000,10.70000,11.10000,10.35000,10.35000,3081000
03/06/2009,0000,10.10000,11.00000,10.10000,10.90000,2765000
03/09/2009,0000,11.30000,11.30000,10.80000,10.90000,2075000
03/10/2009,0000,10.70000,11.15000,10.60000,10.90000,2451000
03/11/2009,0000,11.20000,11.40000,10.80000,10.80000,2456000
03/12/2009,0000,10.70000,11.50000,10.70000,11.25000,3437000
03/13/2009,0000,11.35000,12.00000,11.35000,12.00000,2318000
03/16/2009,0000,12.50000,12.80000,12.00000,12.00000,6034000
03/17/2009,0000,12.00000,12.50000,11.50000,12.10000,4391000
03/18/2009,0000,12.15000,12.40000,11.80000,11.80000,3686000
03/19/2009,0000,11.95000,12.25000,11.50000,11.50000,3660000
03/20/2009,0000,11.50000,11.90000,10.70000,10.70000,3808000
03/23/2009,0000,11.05000,11.25000,10.85000,11.15000,2686000
03/24/2009,0000,11.55000,11.55000,11.15000,11.25000,2291000
03/25/2009,0000,11.25000,11.90000,11.25000,11.85000,2837000
03/26/2009,0000,12.20000,12.30000,11.85000,12.00000,2764000
03/27/2009,0000,12.20000,12.40000,11.75000,11.90000,3462000
03/30/2009,0000,11.70000,11.80000,11.25000,11.30000,1925000
03/31/2009,0000,11.10000,11.85000,11.10000,11.40000,2195000
04/01/2009,0000,11.50000,11.85000,11.45000,11.60000,1480000
04/02/2009,0000,11.90000,12.30000,11.75000,12.00000,3694000
04/03/2009,0000,12.30000,12.60000,12.10000,12.10000,4000000
04/06/2009,0000,12.20000,12.65000,12.15000,12.30000,4678000
04/07/2009,0000,12.00000,12.70000,12.00000,12.70000,3025000
04/08/2009,0000,12.60000,12.90000,12.30000,12.35000,2576000
04/09/2009,0000,12.50000,12.95000,12.35000,12.70000,3084000
04/10/2009,0000,12.90000,13.55000,12.85000,13.55000,6233000
04/13/2009,0000,13.85000,14.45000,13.50000,14.45000,4041000
04/14/2009,0000,14.45000,15.45000,14.45000,15.45000,4766000
04/15/2009,0000,15.60000,16.10000,15.00000,15.40000,5406000
04/16/2009,0000,15.90000,16.00000,15.05000,15.05000,4156000
04/17/2009,0000,15.45000,15.95000,14.00000,14.00000,6010000
04/20/2009,0000,14.00000,14.40000,13.20000,13.90000,2352000
04/21/2009,0000,13.30000,14.50000,13.30000,14.50000,2162000
04/22/2009,0000,14.80000,15.10000,14.60000,15.00000,2426000
04/23/2009,0000,15.00000,15.15000,14.60000,14.60000,1836000
04/24/2009,0000,15.00000,15.30000,14.60000,14.80000,3058000
04/27/2009,0000,15.10000,15.30000,13.80000,13.85000,2655000
04/28/2009,0000,13.95000,14.20000,12.90000,13.00000,2544000
04/29/2009,0000,13.00000,13.30000,12.55000,12.60000,1589000
04/30/2009,0000,13.30000,13.45000,13.00000,13.45000,1646000
05/04/2009,0000,14.00000,14.30000,13.70000,13.90000,3485000
05/05/2009,0000,14.20000,14.20000,13.10000,13.40000,2261000
05/06/2009,0000,13.00000,13.90000,13.00000,13.40000,2722000
05/07/2009,0000,13.50000,13.95000,13.30000,13.50000,3199000
05/08/2009,0000,13.45000,13.90000,13.35000,13.75000,2121000
05/11/2009,0000,14.00000,14.70000,14.00000,14.70000,4303000
05/12/2009,0000,15.00000,15.10000,14.30000,14.65000,4793000
05/13/2009,0000,14.90000,14.90000,14.05000,14.15000,2656000
05/14/2009,0000,13.90000,14.05000,13.65000,13.70000,2137000
05/15/2009,0000,13.85000,14.35000,13.70000,13.70000,2854000
05/18/2009,0000,13.70000,14.10000,13.40000,13.50000,2664000
05/19/2009,0000,13.80000,14.05000,13.35000,13.35000,3122000
05/20/2009,0000,13.40000,13.60000,13.30000,13.45000,1930000
05/21/2009,0000,13.50000,14.35000,13.50000,14.35000,4978000
05/22/2009,0000,14.35000,14.90000,14.30000,14.90000,5961000
05/25/2009,0000,15.30000,15.50000,14.20000,14.20000,3522000
05/26/2009,0000,14.30000,14.60000,13.50000,13.50000,2756000
05/27/2009,0000,13.80000,14.20000,13.65000,13.90000,2337000
06/01/2009,0000,14.10000,14.10000,13.65000,13.65000,1506000
06/02/2009,0000,13.90000,14.00000,13.45000,13.50000,1644000
06/03/2009,0000,13.65000,13.65000,13.00000,13.00000,2081000
06/04/2009,0000,13.00000,13.35000,13.00000,13.25000,1410000
06/05/2009,0000,13.40000,13.75000,13.30000,13.45000,1335000
06/08/2009,0000,14.25000,14.25000,13.55000,13.70000,1614000
06/09/2009,0000,13.70000,13.80000,12.75000,12.75000,2235000
06/10/2009,0000,12.75000,12.80000,12.10000,12.15000,1201000
06/11/2009,0000,12.10000,12.35000,11.80000,12.35000,1085000
06/12/2009,0000,12.50000,13.20000,12.30000,12.50000,5132000
06/15/2009,0000,12.50000,12.50000,11.95000,12.00000,1244000
06/16/2009,0000,11.85000,12.20000,11.50000,11.90000,619000
06/17/2009,0000,11.70000,12.25000,11.70000,11.70000,560000
06/18/2009,0000,11.90000,11.95000,11.30000,11.60000,797000
06/19/2009,0000,11.60000,11.70000,11.40000,11.50000,558000
06/22/2009,0000,11.60000,11.60000,11.20000,11.50000,737000
06/23/2009,0000,11.50000,12.00000,11.30000,11.75000,1015000
06/24/2009,0000,11.70000,12.40000,11.70000,12.00000,764000
06/25/2009,0000,12.30000,12.30000,11.90000,12.15000,779000
06/26/2009,0000,12.15000,12.25000,11.95000,12.05000,675000
06/29/2009,0000,12.05000,12.10000,11.80000,12.00000,526000
06/30/2009,0000,11.90000,12.20000,11.80000,11.95000,454000
07/01/2009,0000,11.95000,12.35000,11.90000,12.15000,1364000
07/02/2009,0000,12.25000,12.70000,12.15000,12.30000,1091000
07/03/2009,0000,12.35000,12.55000,12.10000,12.35000,625000
07/06/2009,0000,12.65000,12.65000,12.40000,12.55000,695000
07/07/2009,0000,12.65000,13.05000,12.65000,12.80000,1383000
07/08/2009,0000,12.80000,12.95000,12.50000,12.60000,517000
07/09/2009,0000,12.80000,12.95000,12.60000,12.60000,1136000
07/10/2009,0000,12.70000,12.80000,12.50000,12.55000,550000
07/13/2009,0000,12.80000,12.80000,12.05000,12.15000,717000
07/14/2009,0000,12.30000,12.50000,12.15000,12.40000,888000
07/15/2009,0000,12.55000,12.75000,12.50000,12.65000,802000
07/16/2009,0000,12.90000,12.90000,12.45000,12.50000,1134000
07/17/2009,0000,12.70000,13.35000,12.50000,13.35000,3108000
07/20/2009,0000,13.95000,14.25000,13.90000,14.25000,3763000
07/21/2009,0000,15.00000,15.00000,14.25000,14.45000,6464000
07/22/2009,0000,14.45000,14.60000,14.00000,14.60000,2857000
07/23/2009,0000,14.50000,14.65000,14.20000,14.20000,1898000
07/24/2009,0000,14.30000,15.15000,14.30000,15.15000,6794000
07/27/2009,0000,15.80000,16.20000,15.60000,16.20000,3351000
07/28/2009,0000,16.90000,17.30000,16.20000,16.35000,13792000
07/29/2009,0000,16.20000,17.45000,16.20000,17.45000,10382000
07/30/2009,0000,17.60000,18.40000,16.85000,17.55000,10594000
07/31/2009,0000,17.90000,18.20000,17.20000,17.60000,5764000
08/03/2009,0000,17.80000,18.20000,17.45000,17.55000,5110000
08/04/2009,0000,17.85000,17.95000,16.35000,16.35000,5842000
08/05/2009,0000,16.05000,16.20000,15.25000,15.35000,4444000
08/06/2009,0000,15.50000,15.80000,15.10000,15.70000,2021000
08/10/2009,0000,15.45000,16.15000,15.45000,15.90000,1659000
08/11/2009,0000,15.70000,17.00000,15.60000,17.00000,5027000
08/12/2009,0000,17.50000,17.95000,17.10000,17.25000,4653000
08/13/2009,0000,17.25000,18.00000,17.25000,17.70000,4558000
08/14/2009,0000,17.90000,18.20000,17.40000,17.60000,7127000
08/17/2009,0000,17.60000,18.00000,17.55000,17.75000,3422000
08/18/2009,0000,17.50000,17.80000,16.55000,16.65000,4993000
08/19/2009,0000,16.70000,16.95000,16.70000,16.75000,1557000
08/20/2009,0000,16.85000,16.85000,16.15000,16.30000,1648000
08/21/2009,0000,16.30000,16.90000,16.25000,16.50000,1659000
08/24/2009,0000,16.80000,17.20000,16.70000,16.80000,1512000
08/25/2009,0000,17.00000,17.50000,16.80000,17.15000,2306000
08/26/2009,0000,17.20000,17.35000,16.70000,17.05000,1467000
08/27/2009,0000,17.00000,17.45000,16.50000,16.55000,2248000
08/28/2009,0000,16.75000,16.90000,16.35000,16.40000,2312000
08/31/2009,0000,16.40000,16.60000,16.30000,16.50000,1331000
09/01/2009,0000,16.50000,17.50000,16.40000,17.50000,3268000
09/02/2009,0000,17.35000,18.70000,17.20000,18.70000,9864000
09/03/2009,0000,19.25000,20.00000,19.20000,20.00000,11208000
09/04/2009,0000,20.40000,21.30000,20.15000,20.20000,16029000
09/07/2009,0000,20.45000,21.60000,20.30000,21.60000,9452000
09/08/2009,0000,22.80000,23.10000,21.90000,22.50000,17088000
09/09/2009,0000,22.60000,22.70000,21.20000,21.80000,6783000
09/10/2009,0000,22.00000,22.25000,20.30000,20.30000,8734000
09/11/2009,0000,20.30000,20.80000,19.80000,20.30000,6747000
09/14/2009,0000,20.50000,21.50000,20.50000,21.30000,9071000
09/15/2009,0000,21.95000,22.40000,21.65000,22.40000,9180000
09/16/2009,0000,23.10000,23.95000,22.80000,23.90000,16971000
09/17/2009,0000,23.90000,24.65000,23.20000,23.90000,9971000
09/18/2009,0000,23.90000,25.30000,23.50000,25.00000,9764000
09/21/2009,0000,25.00000,25.00000,23.30000,24.20000,8536000
09/22/2009,0000,24.20000,25.45000,23.60000,24.20000,10117000
09/23/2009,0000,24.70000,25.85000,24.50000,25.20000,15722000
09/24/2009,0000,25.70000,26.95000,25.20000,26.95000,14683000
09/25/2009,0000,28.40000,28.80000,27.60000,28.80000,13592000
09/28/2009,0000,29.40000,30.80000,27.20000,28.10000,19462000
09/29/2009,0000,28.30000,29.00000,27.50000,28.35000,6870000
09/30/2009,0000,28.55000,30.30000,28.00000,30.30000,11646000
10/01/2009,0000,30.20000,31.45000,30.20000,30.20000,9298000
10/02/2009,0000,28.25000,29.60000,28.25000,28.55000,7456000
10/05/2009,0000,28.95000,29.90000,28.60000,29.20000,6707000
10/06/2009,0000,29.70000,31.05000,29.60000,30.35000,8812000
10/07/2009,0000,30.70000,31.60000,30.60000,30.90000,8050000
10/08/2009,0000,31.50000,31.70000,28.75000,29.10000,6449000
10/09/2009,0000,28.55000,29.45000,27.40000,28.40000,7327000
10/12/2009,0000,28.50000,29.30000,28.10000,28.45000,3231000
10/13/2009,0000,27.50000,29.20000,27.50000,28.55000,3243000
10/14/2009,0000,28.95000,29.45000,28.20000,28.30000,4888000
10/15/2009,0000,28.80000,29.40000,28.20000,28.55000,6485000
10/16/2009,0000,28.55000,28.90000,28.10000,28.20000,4306000
10/19/2009,0000,27.70000,28.55000,27.70000,28.10000,3990000
10/20/2009,0000,28.10000,30.05000,28.00000,30.05000,13875000
10/21/2009,0000,30.00000,31.95000,29.60000,30.90000,20059000
10/22/2009,0000,30.90000,31.45000,30.15000,30.40000,6289000
10/23/2009,0000,30.60000,31.20000,29.60000,29.60000,6757000
10/26/2009,0000,29.80000,29.90000,28.70000,28.70000,4182000
10/27/2009,0000,28.60000,28.75000,28.15000,28.35000,2805000
10/28/2009,0000,28.35000,29.20000,27.35000,27.50000,7165000
10/29/2009,0000,27.00000,27.00000,25.60000,25.60000,3559000
10/30/2009,0000,25.60000,26.80000,25.00000,25.25000,13837000
11/02/2009,0000,23.55000,24.80000,23.50000,23.95000,6716000
11/03/2009,0000,24.10000,24.75000,24.10000,24.25000,3094000
11/04/2009,0000,24.70000,25.90000,24.55000,25.90000,3228000
11/05/2009,0000,26.50000,26.80000,25.80000,25.90000,6951000
11/06/2009,0000,26.30000,26.70000,25.30000,25.70000,3246000
11/09/2009,0000,25.80000,26.20000,25.50000,25.60000,1425000
11/10/2009,0000,26.00000,26.60000,25.75000,26.05000,2848000
11/11/2009,0000,26.05000,26.70000,26.05000,26.30000,3064000
11/12/2009,0000,26.45000,27.20000,26.10000,26.85000,4642000
11/13/2009,0000,27.10000,27.45000,26.85000,26.85000,2519000
11/16/2009,0000,27.55000,27.60000,27.00000,27.00000,2502000
11/17/2009,0000,27.50000,27.50000,26.30000,26.35000,3291000
11/18/2009,0000,26.60000,28.15000,26.45000,28.15000,8297000
11/19/2009,0000,28.10000,29.25000,27.60000,28.45000,11001000
11/20/2009,0000,29.00000,29.40000,28.60000,28.60000,8422000
11/23/2009,0000,29.00000,29.20000,28.30000,28.30000,4165000
11/24/2009,0000,28.80000,29.35000,28.30000,28.45000,3649000
11/25/2009,0000,28.45000,28.75000,28.25000,28.25000,2352000
11/26/2009,0000,28.60000,29.35000,28.30000,28.50000,4959000
11/27/2009,0000,28.20000,28.85000,26.60000,26.60000,3451000
11/30/2009,0000,27.00000,27.85000,26.80000,27.50000,2680000
12/01/2009,0000,27.50000,27.85000,27.05000,27.30000,2157000
12/02/2009,0000,27.70000,27.95000,27.20000,27.30000,2456000
12/03/2009,0000,27.60000,27.60000,26.15000,26.50000,3623000
12/04/2009,0000,26.50000,26.75000,25.50000,25.75000,2881000
12/07/2009,0000,26.30000,27.55000,25.90000,27.55000,7001000
12/08/2009,0000,28.10000,28.70000,27.75000,27.80000,7792000
12/09/2009,0000,28.20000,29.70000,27.95000,29.70000,15539000
12/11/2009,0000,28.60000,29.70000,28.60000,28.70000,5566000
12/14/2009,0000,29.20000,29.60000,28.30000,28.45000,4562000
12/15/2009,0000,28.45000,29.35000,28.20000,28.25000,4079000
12/16/2009,0000,28.40000,28.90000,27.85000,28.30000,3066000
12/17/2009,0000,28.80000,29.20000,27.40000,27.70000,5808000
12/18/2009,0000,27.00000,27.70000,27.00000,27.05000,1939000
12/21/2009,0000,27.85000,27.85000,27.20000,27.50000,1519000
12/22/2009,0000,27.60000,27.90000,27.35000,27.35000,2737000
12/23/2009,0000,27.40000,27.60000,26.75000,27.00000,3510000
12/25/2009,0000,27.45000,28.65000,27.25000,28.40000,5524000
12/28/2009,0000,28.80000,28.80000,27.55000,27.75000,4027000
12/29/2009,0000,27.80000,27.90000,27.00000,27.25000,4283667
