DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
09/10/2008,0000,16.80000,22.00000,16.80000,22.00000,1250000
09/11/2008,0000,22.00000,24.80000,22.00000,22.55000,882000
09/12/2008,0000,22.60000,23.50000,20.00000,21.25000,353000
09/15/2008,0000,23.00000,23.00000,19.60000,20.40000,186000
09/16/2008,0000,20.00000,20.30000,19.00000,19.30000,123000
09/17/2008,0000,20.20000,20.20000,18.10000,18.20000,172000
09/18/2008,0000,17.90000,17.90000,16.95000,17.20000,173000
09/19/2008,0000,16.80000,17.95000,16.80000,17.30000,153000
09/22/2008,0000,17.90000,17.90000,16.90000,17.00000,110000
09/23/2008,0000,16.80000,18.15000,16.80000,18.10000,236000
09/24/2008,0000,17.50000,18.45000,17.30000,17.80000,142000
09/25/2008,0000,17.70000,18.00000,17.50000,17.60000,69000
09/26/2008,0000,17.50000,17.50000,16.70000,16.80000,100000
09/30/2008,0000,15.95000,16.20000,15.65000,16.05000,100000
10/01/2008,0000,16.10000,16.60000,16.10000,16.50000,39000
10/02/2008,0000,16.40000,16.40000,16.00000,16.00000,27000
10/03/2008,0000,16.00000,16.10000,15.70000,16.10000,66000
10/06/2008,0000,15.95000,16.30000,15.75000,15.80000,50000
10/07/2008,0000,15.80000,16.10000,15.70000,16.10000,65000
10/08/2008,0000,16.00000,16.00000,15.50000,15.95000,46000
10/09/2008,0000,16.00000,16.85000,16.00000,16.45000,60000
10/13/2008,0000,15.90000,15.95000,15.90000,15.90000,92000
10/14/2008,0000,16.10000,16.45000,15.90000,15.90000,62000
10/15/2008,0000,15.55000,15.70000,15.35000,15.35000,78000
10/16/2008,0000,14.85000,14.85000,14.85000,14.85000,42000
10/17/2008,0000,14.35000,15.00000,14.35000,14.35000,49000
10/20/2008,0000,14.35000,14.75000,13.85000,14.40000,87000
10/21/2008,0000,14.50000,15.20000,14.50000,15.20000,106000
10/22/2008,0000,15.00000,15.00000,14.70000,14.70000,158000
10/23/2008,0000,14.20000,14.65000,14.20000,14.60000,202000
10/24/2008,0000,14.40000,15.00000,14.30000,15.00000,114000
10/27/2008,0000,14.50000,15.10000,14.50000,14.70000,89000
10/28/2008,0000,15.15000,15.70000,15.15000,15.70000,96000
10/29/2008,0000,16.70000,16.70000,15.00000,15.80000,151000
10/30/2008,0000,15.95000,16.20000,15.80000,16.20000,84000
10/31/2008,0000,15.30000,16.30000,15.30000,16.30000,64000
11/03/2008,0000,15.70000,15.70000,15.30000,15.30000,73000
11/04/2008,0000,15.75000,16.35000,15.55000,16.35000,252000
11/05/2008,0000,17.30000,17.30000,16.00000,16.00000,61000
11/06/2008,0000,15.25000,16.25000,15.00000,16.00000,59000
11/07/2008,0000,15.75000,16.35000,15.75000,16.00000,55000
11/10/2008,0000,16.90000,16.90000,16.10000,16.10000,29000
11/11/2008,0000,15.80000,16.10000,15.00000,16.00000,160000
11/12/2008,0000,15.10000,15.90000,14.95000,15.80000,145000
11/13/2008,0000,15.00000,15.65000,14.70000,15.00000,98000
11/14/2008,0000,15.30000,15.70000,15.00000,15.50000,53000
11/17/2008,0000,15.00000,15.75000,15.00000,15.05000,45000
11/18/2008,0000,15.00000,15.50000,14.70000,15.50000,74000
11/19/2008,0000,15.50000,15.50000,14.70000,14.80000,42000
11/20/2008,0000,15.05000,15.05000,14.80000,14.80000,14000
11/21/2008,0000,14.80000,14.95000,14.40000,14.50000,27000
11/24/2008,0000,14.50000,15.20000,14.50000,15.20000,64000
11/25/2008,0000,15.10000,15.20000,14.80000,15.00000,62000
11/26/2008,0000,14.50000,15.00000,14.40000,15.00000,92000
11/27/2008,0000,14.95000,15.20000,14.60000,15.20000,71000
11/28/2008,0000,14.80000,15.20000,14.80000,14.80000,20000
12/01/2008,0000,14.50000,15.00000,14.30000,14.70000,194000
12/02/2008,0000,14.30000,15.10000,14.00000,15.10000,191000
12/03/2008,0000,15.10000,15.10000,14.50000,15.00000,119000
12/04/2008,0000,15.00000,15.10000,14.50000,14.95000,82000
12/05/2008,0000,14.95000,14.95000,14.60000,14.70000,8000
12/08/2008,0000,14.75000,14.75000,14.50000,14.55000,19000
12/09/2008,0000,14.70000,14.90000,14.50000,14.50000,28000
12/10/2008,0000,14.65000,15.10000,14.60000,15.00000,142000
12/11/2008,0000,14.60000,14.85000,14.60000,14.60000,68000
12/12/2008,0000,14.60000,14.60000,13.60000,13.70000,107000
12/15/2008,0000,13.70000,14.15000,13.30000,13.30000,158000
12/16/2008,0000,13.30000,13.30000,12.40000,12.50000,100000
12/17/2008,0000,12.05000,12.65000,12.05000,12.15000,28000
12/18/2008,0000,12.30000,12.30000,11.65000,11.75000,60000
12/19/2008,0000,11.55000,12.30000,11.50000,12.10000,108000
12/22/2008,0000,12.10000,12.10000,11.70000,11.70000,50000
12/23/2008,0000,11.50000,11.60000,11.45000,11.45000,25000
12/24/2008,0000,11.45000,11.45000,11.20000,11.25000,19000
12/25/2008,0000,11.10000,11.50000,11.10000,11.20000,22000
12/26/2008,0000,11.30000,11.50000,11.20000,11.20000,75000
12/29/2008,0000,11.40000,11.40000,11.00000,11.20000,49000
12/30/2008,0000,11.30000,11.40000,11.20000,11.20000,35000
12/31/2008,0000,11.25000,11.95000,11.20000,11.95000,127000
01/05/2009,0000,12.75000,12.75000,12.75000,12.75000,45000
01/06/2009,0000,13.60000,13.60000,12.80000,13.60000,320000
01/07/2009,0000,13.95000,14.00000,13.00000,13.60000,245000
01/08/2009,0000,13.50000,13.50000,12.70000,13.00000,48000
01/09/2009,0000,13.30000,13.65000,13.10000,13.20000,36000
01/12/2009,0000,13.20000,13.20000,12.65000,12.80000,86000
01/13/2009,0000,12.50000,13.15000,12.40000,12.50000,21000
01/14/2009,0000,12.85000,13.00000,12.70000,12.80000,63000
01/15/2009,0000,12.35000,12.90000,12.35000,12.90000,67000
01/16/2009,0000,12.95000,13.75000,12.95000,13.40000,97000
01/19/2009,0000,12.95000,13.35000,12.95000,13.20000,15000
01/20/2009,0000,13.45000,13.80000,13.25000,13.45000,115000
01/21/2009,0000,13.20000,13.60000,13.00000,13.60000,78000
02/02/2009,0000,13.50000,14.00000,13.50000,13.95000,63000
02/03/2009,0000,13.90000,14.00000,13.60000,13.90000,48000
02/04/2009,0000,13.90000,14.00000,13.45000,14.00000,97000
02/05/2009,0000,13.90000,14.15000,13.70000,14.15000,85000
02/06/2009,0000,14.30000,14.30000,13.40000,13.70000,226000
02/09/2009,0000,13.95000,14.65000,13.50000,14.00000,361000
02/10/2009,0000,13.75000,13.95000,13.75000,13.85000,38000
02/11/2009,0000,13.70000,13.90000,13.65000,13.80000,85000
02/12/2009,0000,13.85000,14.00000,13.65000,14.00000,78000
02/13/2009,0000,14.35000,14.35000,14.00000,14.10000,112000
02/16/2009,0000,14.20000,14.20000,14.00000,14.00000,20000
02/17/2009,0000,13.80000,13.80000,13.60000,13.80000,34000
02/18/2009,0000,13.70000,13.80000,13.70000,13.75000,8000
02/19/2009,0000,13.80000,14.10000,13.80000,13.85000,127000
02/20/2009,0000,13.60000,14.20000,13.45000,14.00000,53000
02/23/2009,0000,13.55000,14.20000,13.55000,14.10000,32000
02/24/2009,0000,13.70000,14.00000,13.60000,14.00000,24000
02/25/2009,0000,13.85000,14.15000,13.80000,13.80000,25000
02/26/2009,0000,14.00000,14.00000,13.80000,13.80000,14000
02/27/2009,0000,14.00000,14.00000,13.85000,14.00000,71000
03/02/2009,0000,14.00000,14.30000,14.00000,14.00000,39000
03/03/2009,0000,13.80000,14.10000,13.80000,14.10000,85000
03/04/2009,0000,14.00000,14.35000,13.80000,14.10000,179000
03/05/2009,0000,14.20000,14.30000,13.85000,13.85000,80000
03/06/2009,0000,14.00000,14.40000,13.85000,14.20000,93000
03/09/2009,0000,14.30000,15.15000,14.00000,15.15000,358000
03/10/2009,0000,16.00000,16.20000,15.50000,16.00000,470000
03/11/2009,0000,15.90000,15.90000,15.10000,15.50000,185000
03/12/2009,0000,15.40000,15.75000,15.30000,15.35000,56000
03/13/2009,0000,15.40000,15.90000,15.40000,15.65000,111000
03/16/2009,0000,15.80000,16.65000,15.80000,16.00000,201000
03/17/2009,0000,16.80000,16.80000,15.80000,16.00000,70000
03/18/2009,0000,16.30000,16.30000,15.80000,16.00000,61000
03/19/2009,0000,16.00000,16.10000,15.75000,15.75000,103000
03/20/2009,0000,15.75000,15.85000,15.60000,15.65000,48000
03/23/2009,0000,15.95000,16.30000,15.80000,16.05000,256000
03/24/2009,0000,16.80000,16.80000,15.85000,16.50000,318000
03/25/2009,0000,16.30000,16.40000,15.90000,16.00000,216000
03/26/2009,0000,16.50000,16.50000,15.95000,16.20000,148000
03/27/2009,0000,16.50000,17.30000,16.50000,17.30000,672000
03/30/2009,0000,18.10000,18.50000,18.10000,18.50000,911000
03/31/2009,0000,19.20000,19.75000,18.80000,18.90000,1502000
04/01/2009,0000,19.20000,20.20000,19.00000,20.20000,957000
04/02/2009,0000,21.60000,21.60000,20.85000,21.60000,1233000
04/03/2009,0000,22.40000,23.10000,21.30000,21.95000,1773000
04/06/2009,0000,22.00000,22.90000,21.05000,21.95000,579000
04/07/2009,0000,22.00000,23.45000,22.00000,23.45000,1037000
04/08/2009,0000,23.25000,25.05000,23.00000,24.95000,1054000
04/09/2009,0000,25.10000,26.65000,25.10000,25.60000,1040000
04/10/2009,0000,26.00000,26.50000,25.05000,26.00000,918000
04/13/2009,0000,27.35000,27.40000,26.35000,26.50000,689000
04/14/2009,0000,26.10000,27.00000,25.60000,26.00000,926000
04/15/2009,0000,26.00000,26.00000,25.00000,25.10000,759000
04/16/2009,0000,25.10000,25.90000,24.50000,24.60000,743000
04/17/2009,0000,24.25000,26.30000,24.25000,24.70000,1937000
04/20/2009,0000,25.40000,25.70000,23.00000,24.55000,696000
04/21/2009,0000,23.55000,25.40000,23.55000,25.20000,339000
04/22/2009,0000,25.50000,25.50000,24.20000,24.85000,558000
04/23/2009,0000,25.20000,26.55000,25.20000,26.55000,1418000
04/24/2009,0000,28.00000,28.40000,27.50000,28.40000,889000
04/27/2009,0000,30.35000,30.35000,30.35000,30.35000,563000
04/28/2009,0000,32.45000,32.45000,28.25000,28.25000,2258000
04/29/2009,0000,26.35000,27.75000,26.30000,26.30000,509000
04/30/2009,0000,24.85000,28.00000,24.85000,26.30000,1236000
05/04/2009,0000,26.30000,26.80000,25.15000,25.30000,840000
05/05/2009,0000,25.30000,26.70000,25.20000,25.90000,772000
05/06/2009,0000,25.90000,26.30000,25.30000,25.75000,565000
05/07/2009,0000,25.45000,25.95000,25.20000,25.20000,433000
05/08/2009,0000,25.00000,26.30000,25.00000,25.55000,354000
05/11/2009,0000,26.60000,27.30000,26.00000,27.30000,748000
05/12/2009,0000,27.60000,27.80000,25.70000,25.85000,619000
05/13/2009,0000,25.85000,26.35000,25.20000,25.40000,256000
05/14/2009,0000,25.20000,25.95000,25.20000,25.45000,213000
05/15/2009,0000,25.95000,25.95000,25.35000,25.35000,203000
05/18/2009,0000,25.00000,25.90000,25.00000,25.65000,231000
05/19/2009,0000,25.90000,27.40000,25.80000,26.05000,772000
05/20/2009,0000,26.35000,27.75000,25.60000,26.90000,821000
05/21/2009,0000,27.10000,27.10000,25.25000,25.30000,556000
05/22/2009,0000,25.70000,26.00000,25.10000,25.80000,228000
05/25/2009,0000,26.00000,26.00000,24.55000,24.65000,406000
05/26/2009,0000,24.80000,25.00000,24.10000,24.20000,204000
05/27/2009,0000,24.30000,25.50000,24.30000,25.40000,374000
06/01/2009,0000,26.00000,26.30000,25.00000,25.90000,265000
06/02/2009,0000,26.20000,26.20000,24.80000,25.00000,217000
06/03/2009,0000,25.00000,25.45000,24.70000,24.95000,75000
06/04/2009,0000,24.80000,25.20000,24.50000,24.85000,69000
06/05/2009,0000,25.30000,25.30000,24.65000,24.80000,45000
06/08/2009,0000,25.80000,26.00000,24.90000,24.90000,195000
06/09/2009,0000,26.10000,26.10000,23.20000,23.25000,257000
06/10/2009,0000,23.75000,23.85000,23.25000,23.50000,106000
06/11/2009,0000,23.50000,23.80000,23.30000,23.55000,84000
06/12/2009,0000,23.80000,24.20000,23.65000,23.70000,68000
06/15/2009,0000,23.05000,24.00000,22.05000,22.05000,171000
06/16/2009,0000,21.50000,22.05000,20.55000,20.55000,162000
06/17/2009,0000,20.80000,21.25000,20.80000,21.00000,91000
06/18/2009,0000,21.00000,21.05000,20.70000,20.70000,73000
06/19/2009,0000,20.85000,21.40000,20.80000,20.95000,52000
06/22/2009,0000,21.40000,22.40000,21.35000,21.60000,308000
06/23/2009,0000,21.30000,21.80000,21.25000,21.65000,51000
06/24/2009,0000,21.60000,21.90000,21.60000,21.70000,36000
06/25/2009,0000,21.70000,22.00000,21.70000,21.80000,38000
06/26/2009,0000,21.85000,23.30000,21.85000,23.30000,197000
06/29/2009,0000,23.40000,24.15000,23.30000,23.65000,136000
06/30/2009,0000,23.35000,24.20000,23.35000,23.50000,59000
07/01/2009,0000,23.75000,23.75000,23.45000,23.70000,19000
07/02/2009,0000,23.70000,24.70000,23.50000,24.00000,129000
07/03/2009,0000,23.50000,24.90000,23.50000,24.50000,111000
07/06/2009,0000,24.70000,26.20000,24.50000,26.20000,1005000
07/07/2009,0000,26.00000,26.70000,25.30000,25.40000,295000
07/08/2009,0000,25.40000,26.85000,25.40000,26.70000,820000
07/09/2009,0000,27.00000,27.60000,26.80000,27.30000,1103000
07/10/2009,0000,27.40000,27.65000,26.70000,26.75000,679000
07/13/2009,0000,26.60000,26.65000,24.90000,24.90000,298000
07/14/2009,0000,24.95000,26.00000,24.95000,25.60000,145000
07/15/2009,0000,25.70000,27.15000,25.60000,26.65000,464000
07/16/2009,0000,26.70000,26.70000,25.70000,25.85000,262000
07/17/2009,0000,26.50000,27.65000,26.50000,27.65000,651000
07/20/2009,0000,29.55000,29.55000,29.55000,29.55000,415000
07/21/2009,0000,31.60000,31.60000,30.00000,30.95000,5508000
07/22/2009,0000,30.95000,30.95000,29.40000,29.50000,1301000
07/23/2009,0000,29.60000,30.75000,29.40000,30.50000,1326000
07/24/2009,0000,30.60000,31.70000,30.10000,30.45000,2016000
07/27/2009,0000,31.00000,32.55000,31.00000,32.55000,2829000
07/28/2009,0000,33.40000,34.80000,32.00000,32.10000,3833000
07/29/2009,0000,31.60000,33.00000,31.50000,32.10000,1158000
07/30/2009,0000,32.10000,32.50000,30.75000,31.10000,1083000
07/31/2009,0000,31.70000,33.00000,31.10000,31.60000,1474000
08/03/2009,0000,32.50000,33.80000,31.80000,33.10000,2394000
08/04/2009,0000,32.70000,33.50000,30.95000,31.85000,1299000
08/05/2009,0000,31.05000,32.00000,29.65000,30.20000,782000
08/06/2009,0000,30.20000,30.95000,29.70000,30.95000,487000
08/10/2009,0000,30.95000,30.95000,29.70000,30.40000,593000
08/11/2009,0000,30.20000,30.35000,29.75000,29.75000,325000
08/12/2009,0000,29.80000,30.60000,29.80000,30.10000,287000
08/13/2009,0000,30.65000,30.70000,30.15000,30.30000,184000
08/14/2009,0000,30.60000,30.70000,29.90000,30.40000,277000
08/17/2009,0000,30.20000,30.60000,29.75000,30.00000,261000
08/18/2009,0000,29.90000,30.00000,28.25000,28.30000,575000
08/19/2009,0000,28.90000,29.00000,28.30000,28.50000,306000
08/20/2009,0000,28.95000,28.95000,27.60000,27.60000,290000
08/21/2009,0000,27.60000,29.50000,27.60000,29.45000,967000
08/24/2009,0000,30.50000,30.50000,29.45000,30.00000,645000
08/25/2009,0000,30.00000,31.90000,30.00000,31.40000,1173000
08/26/2009,0000,31.70000,33.55000,31.70000,32.65000,3101000
08/27/2009,0000,32.65000,33.00000,30.50000,30.75000,977000
08/28/2009,0000,30.50000,30.90000,30.00000,30.75000,433000
08/31/2009,0000,31.00000,31.35000,30.30000,30.50000,261000
09/01/2009,0000,30.20000,30.95000,30.20000,30.55000,338000
09/02/2009,0000,30.60000,32.25000,30.60000,32.00000,887000
09/03/2009,0000,32.30000,32.50000,31.30000,31.35000,661000
09/04/2009,0000,31.40000,31.90000,31.20000,31.35000,364000
09/07/2009,0000,31.40000,33.00000,31.40000,32.00000,769000
09/08/2009,0000,31.60000,32.40000,31.60000,31.70000,530000
09/09/2009,0000,31.70000,32.35000,31.55000,31.55000,277000
09/10/2009,0000,32.30000,32.30000,30.50000,30.50000,397000
09/11/2009,0000,31.40000,31.40000,30.65000,30.80000,238000
09/14/2009,0000,31.30000,32.95000,31.00000,32.95000,1782000
09/15/2009,0000,34.60000,35.25000,33.90000,35.25000,2937000
09/16/2009,0000,37.70000,37.70000,37.70000,37.70000,1635000
09/17/2009,0000,38.20000,38.80000,37.00000,37.55000,5058000
09/18/2009,0000,38.00000,40.15000,38.00000,40.15000,3727000
09/21/2009,0000,41.10000,42.95000,40.20000,42.00000,3924000
09/22/2009,0000,42.00000,43.85000,41.50000,42.30000,2310000
09/23/2009,0000,42.90000,43.60000,41.90000,42.50000,1865000
09/24/2009,0000,42.70000,42.70000,41.30000,41.70000,966000
09/25/2009,0000,41.50000,44.60000,41.00000,44.60000,2416000
09/28/2009,0000,45.75000,45.75000,43.30000,43.75000,1856000
09/29/2009,0000,43.75000,45.30000,43.50000,43.75000,1340000
09/30/2009,0000,43.75000,44.75000,43.75000,44.10000,1075000
10/01/2009,0000,43.50000,44.60000,42.95000,43.20000,1080000
10/02/2009,0000,42.70000,46.20000,42.25000,45.25000,2863000
10/05/2009,0000,45.00000,46.80000,44.65000,45.30000,1171000
10/06/2009,0000,45.30000,46.00000,44.75000,44.75000,852000
10/07/2009,0000,44.75000,45.50000,43.10000,43.40000,1142000
10/08/2009,0000,43.50000,44.50000,42.10000,42.30000,974000
10/09/2009,0000,42.50000,43.40000,41.00000,42.00000,771000
10/12/2009,0000,42.90000,44.00000,42.50000,42.80000,952000
10/13/2009,0000,42.50000,44.10000,42.35000,43.60000,861000
10/14/2009,0000,44.20000,45.70000,43.60000,44.90000,1801000
10/15/2009,0000,45.35000,45.40000,44.00000,44.20000,1133000
10/16/2009,0000,44.20000,44.60000,43.70000,43.70000,660000
10/19/2009,0000,43.70000,44.20000,43.60000,43.80000,252000
10/20/2009,0000,43.80000,44.00000,42.60000,43.00000,455000
10/21/2009,0000,43.40000,43.70000,42.00000,42.50000,722000
10/22/2009,0000,42.50000,43.00000,41.60000,41.80000,694000
10/23/2009,0000,41.90000,42.45000,41.70000,41.80000,738000
10/26/2009,0000,42.00000,43.80000,41.80000,41.80000,992000
10/27/2009,0000,42.50000,42.50000,41.50000,42.00000,332000
10/28/2009,0000,42.00000,42.40000,39.10000,39.10000,1124000
10/29/2009,0000,37.30000,38.00000,36.40000,37.00000,1649000
10/30/2009,0000,37.00000,37.50000,36.05000,36.05000,826000
11/02/2009,0000,36.00000,37.60000,35.50000,37.20000,956000
11/03/2009,0000,38.00000,39.70000,37.50000,38.40000,1508000
11/04/2009,0000,38.40000,39.00000,38.40000,38.80000,585000
11/05/2009,0000,38.80000,39.30000,38.50000,38.80000,521000
11/06/2009,0000,39.20000,39.60000,38.50000,38.50000,383000
11/09/2009,0000,39.50000,40.90000,39.15000,39.40000,1197000
11/10/2009,0000,40.00000,40.20000,39.00000,39.20000,436000
11/11/2009,0000,39.90000,40.00000,39.40000,39.50000,507000
11/12/2009,0000,39.80000,41.90000,39.80000,41.00000,1531000
11/13/2009,0000,41.20000,43.85000,41.20000,43.85000,4260000
11/16/2009,0000,44.15000,45.10000,43.10000,45.00000,3197000
11/17/2009,0000,45.70000,48.15000,45.10000,46.00000,5475000
11/18/2009,0000,46.60000,49.20000,46.60000,49.20000,4293000
11/19/2009,0000,50.00000,52.50000,49.80000,50.60000,4097000
11/20/2009,0000,50.60000,51.80000,48.80000,49.80000,2218000
11/23/2009,0000,50.10000,50.90000,48.60000,48.70000,1755000
11/24/2009,0000,48.70000,49.40000,46.65000,47.25000,1586000
11/25/2009,0000,50.50000,50.50000,50.50000,50.50000,891000
11/26/2009,0000,54.00000,54.00000,54.00000,54.00000,1200000
11/27/2009,0000,57.10000,57.70000,56.00000,57.70000,7885000
11/30/2009,0000,59.10000,61.70000,57.30000,61.70000,5220000
12/01/2009,0000,63.80000,66.00000,63.50000,66.00000,2668000
12/02/2009,0000,70.60000,70.60000,70.60000,70.60000,1090000
12/03/2009,0000,72.90000,75.50000,69.30000,75.50000,7932000
12/04/2009,0000,76.30000,80.60000,75.50000,80.30000,5146000
12/07/2009,0000,80.70000,82.50000,78.20000,79.00000,3202000
12/08/2009,0000,77.20000,79.00000,76.10000,78.30000,2926000
12/09/2009,0000,79.50000,83.70000,79.50000,83.70000,4756000
12/11/2009,0000,82.40000,85.00000,82.40000,82.60000,2366000
12/14/2009,0000,81.30000,82.50000,79.00000,80.10000,1537000
12/15/2009,0000,79.60000,85.20000,79.00000,81.30000,2538000
12/16/2009,0000,81.00000,83.00000,78.00000,79.60000,1537000
12/17/2009,0000,79.60000,80.50000,74.20000,74.60000,3069000
12/18/2009,0000,74.00000,74.50000,70.20000,71.90000,1824000
12/21/2009,0000,73.00000,75.00000,72.00000,73.30000,1058000
12/22/2009,0000,75.50000,75.50000,72.40000,72.80000,1087000
12/23/2009,0000,73.00000,73.40000,71.20000,72.50000,1109000
12/25/2009,0000,75.50000,75.60000,73.70000,74.40000,1059000
12/28/2009,0000,74.40000,75.30000,72.80000,73.30000,790000
12/29/2009,0000,73.40000,73.40000,71.70000,71.70000,768850
