DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,44.33000,45.32000,44.33000,45.22000,30600
04/03/2007,0000,45.22000,45.81000,44.88000,45.81000,110100
04/04/2007,0000,45.81000,45.81000,45.42000,45.62000,52000
04/09/2007,0000,45.62000,45.62000,45.32000,45.32000,14200
04/10/2007,0000,45.17000,45.17000,43.94000,45.02000,8100
04/11/2007,0000,43.84000,43.84000,42.46000,42.96000,165200
04/12/2007,0000,42.86000,42.86000,41.67000,41.77000,121300
04/13/2007,0000,41.77000,42.76000,41.67000,42.76000,92800
04/16/2007,0000,43.25000,44.33000,43.25000,43.55000,93800
04/17/2007,0000,43.35000,43.69000,42.66000,42.86000,102000
04/18/2007,0000,42.66000,43.15000,42.66000,42.86000,14200
04/19/2007,0000,42.66000,43.05000,42.61000,42.61000,76500
04/20/2007,0000,43.25000,43.74000,42.86000,43.55000,34600
04/23/2007,0000,44.33000,44.33000,43.84000,43.89000,90700
04/24/2007,0000,44.33000,44.93000,44.33000,44.33000,121300
04/25/2007,0000,44.83000,44.83000,43.84000,43.84000,66300
04/26/2007,0000,43.84000,46.85000,43.84000,46.26000,208000
04/27/2007,0000,46.31000,47.19000,45.52000,45.62000,83600
04/30/2007,0000,46.31000,46.70000,45.67000,45.67000,110100
05/02/2007,0000,45.81000,46.06000,44.88000,45.57000,106000
05/03/2007,0000,45.62000,45.62000,43.94000,43.99000,120300
05/04/2007,0000,43.99000,44.68000,43.69000,43.94000,68300
05/07/2007,0000,44.38000,44.38000,43.55000,43.55000,46900
05/08/2007,0000,43.55000,45.02000,43.55000,44.78000,25500
05/09/2007,0000,44.33000,44.33000,44.14000,44.33000,11200
05/10/2007,0000,44.33000,45.76000,44.33000,45.32000,60100
05/11/2007,0000,45.52000,48.47000,45.02000,48.47000,204000
05/14/2007,0000,50.25000,51.82000,49.56000,51.82000,1035300
05/15/2007,0000,53.00000,53.00000,49.26000,49.56000,1146500
05/16/2007,0000,49.56000,51.03000,48.57000,49.56000,325400
05/17/2007,0000,50.25000,50.25000,48.47000,48.57000,284600
05/18/2007,0000,48.57000,49.75000,47.29000,47.54000,219300
05/21/2007,0000,48.18000,48.57000,47.54000,47.78000,139700
05/22/2007,0000,47.88000,48.47000,47.68000,47.68000,83600
05/23/2007,0000,48.37000,49.26000,47.98000,48.77000,218200
05/24/2007,0000,49.16000,49.46000,47.59000,47.78000,188700
05/25/2007,0000,47.78000,48.03000,47.00000,47.09000,200900
05/28/2007,0000,47.09000,47.09000,45.81000,45.91000,154000
05/29/2007,0000,45.91000,46.90000,45.91000,46.01000,107100
05/30/2007,0000,46.40000,46.40000,45.86000,46.16000,153000
05/31/2007,0000,46.16000,46.16000,45.12000,45.32000,238600
06/01/2007,0000,45.37000,45.37000,44.43000,44.83000,232500
06/04/2007,0000,45.32000,45.42000,44.93000,44.93000,77500
06/05/2007,0000,46.60000,46.60000,44.93000,45.22000,153000
06/06/2007,0000,46.21000,46.21000,44.83000,45.12000,102000
06/07/2007,0000,45.12000,47.29000,45.12000,46.80000,488600
06/08/2007,0000,47.29000,49.21000,47.29000,48.08000,616100
06/11/2007,0000,47.39000,47.78000,46.21000,46.40000,505900
06/12/2007,0000,46.31000,46.70000,45.37000,45.42000,250900
06/13/2007,0000,45.47000,45.47000,45.12000,45.12000,139700
06/14/2007,0000,45.62000,45.81000,45.17000,45.17000,79500
06/15/2007,0000,45.81000,46.11000,45.17000,45.17000,110100
06/20/2007,0000,45.71000,45.81000,45.12000,45.32000,158100
06/21/2007,0000,45.32000,45.32000,44.83000,45.12000,140700
06/22/2007,0000,45.12000,45.22000,44.93000,45.07000,123400
06/25/2007,0000,45.52000,47.78000,45.52000,46.70000,810900
06/26/2007,0000,47.39000,47.39000,45.91000,46.50000,516100
06/27/2007,0000,46.80000,49.75000,46.80000,49.75000,1621900
06/28/2007,0000,51.72000,53.20000,50.34000,53.20000,2259400
06/29/2007,0000,55.17000,56.16000,49.85000,50.74000,1892200
07/02/2007,0000,50.74000,51.72000,49.36000,49.46000,443700
07/03/2007,0000,50.15000,52.61000,49.75000,52.41000,735400
07/04/2007,0000,53.69000,53.79000,49.85000,51.43000,554900
07/05/2007,0000,51.23000,53.20000,51.03000,51.82000,661000
07/06/2007,0000,52.61000,53.10000,51.53000,51.63000,553900
07/09/2007,0000,53.20000,53.20000,51.63000,51.63000,517100
07/10/2007,0000,50.74000,52.12000,50.54000,50.54000,498800
07/11/2007,0000,50.34000,52.51000,50.34000,51.23000,661000
07/12/2007,0000,52.12000,54.78000,52.12000,54.78000,2253300
07/13/2007,0000,56.85000,58.52000,54.68000,58.13000,3136700
07/16/2007,0000,58.33000,58.72000,54.09000,54.09000,1267900
07/17/2007,0000,53.30000,57.83000,53.20000,57.83000,1281200
07/18/2007,0000,57.83000,61.87000,57.83000,61.87000,1472900
07/19/2007,0000,64.04000,64.04000,57.64000,58.13000,1413800
07/20/2007,0000,58.13000,59.61000,55.17000,56.95000,681400
07/23/2007,0000,57.34000,60.49000,57.24000,58.23000,783400
07/24/2007,0000,59.61000,61.48000,58.72000,59.11000,999600
07/25/2007,0000,60.10000,60.39000,58.92000,59.61000,703800
07/26/2007,0000,59.70000,62.07000,56.16000,56.16000,1091400
07/27/2007,0000,54.19000,55.67000,53.20000,53.69000,517100
07/30/2007,0000,53.79000,54.68000,53.30000,54.19000,240700
07/31/2007,0000,55.67000,57.93000,55.17000,57.93000,688500
08/01/2007,0000,56.65000,57.54000,54.38000,55.96000,600800
08/02/2007,0000,55.96000,57.54000,52.12000,53.20000,549800
08/03/2007,0000,53.69000,54.78000,52.51000,52.51000,313100
08/06/2007,0000,52.51000,52.51000,50.05000,50.15000,229500
08/07/2007,0000,50.25000,51.72000,50.15000,50.44000,180500
08/08/2007,0000,50.74000,52.51000,50.25000,51.72000,361100
08/09/2007,0000,52.51000,52.91000,51.72000,52.22000,306000
08/10/2007,0000,51.23000,51.23000,49.85000,50.74000,247800
08/14/2007,0000,47.98000,49.75000,47.98000,48.37000,151900
08/15/2007,0000,48.28000,49.16000,46.01000,46.11000,277400
08/16/2007,0000,44.33000,45.32000,42.91000,42.91000,395700
08/17/2007,0000,42.17000,44.04000,39.95000,40.99000,365100
08/20/2007,0000,43.65000,43.74000,42.02000,42.96000,284600
08/21/2007,0000,42.96000,43.35000,41.48000,41.48000,213100
08/22/2007,0000,41.18000,41.38000,40.49000,40.94000,228400
08/23/2007,0000,42.46000,43.79000,41.67000,43.79000,507900
08/24/2007,0000,41.65000,43.40000,41.40000,42.30000,507500
08/27/2007,0000,43.15000,43.80000,42.60000,42.65000,250200
08/28/2007,0000,42.60000,42.60000,41.45000,41.65000,140700
08/29/2007,0000,41.50000,41.50000,39.60000,40.50000,173800
08/30/2007,0000,41.30000,42.00000,41.00000,41.20000,126600
08/31/2007,0000,41.85000,42.00000,41.30000,41.65000,115500
09/03/2007,0000,42.10000,42.45000,41.90000,42.25000,122600
09/04/2007,0000,42.75000,42.75000,42.00000,42.20000,84400
09/05/2007,0000,43.00000,44.85000,42.80000,44.35000,360700
09/06/2007,0000,44.35000,44.35000,43.50000,43.60000,147700
09/07/2007,0000,42.85000,44.70000,42.85000,44.60000,230100
09/10/2007,0000,44.00000,44.90000,43.10000,44.50000,159700
09/11/2007,0000,44.50000,46.90000,44.50000,46.80000,234100
09/12/2007,0000,47.90000,48.10000,45.70000,46.80000,234100
09/13/2007,0000,50.00000,50.00000,50.00000,50.00000,375800
09/14/2007,0000,53.50000,53.50000,53.50000,53.50000,521500
09/17/2007,0000,57.20000,57.20000,55.60000,56.60000,2311500
09/19/2007,0000,57.10000,58.00000,53.70000,55.00000,851200
09/20/2007,0000,55.80000,58.80000,55.70000,55.90000,1656200
09/21/2007,0000,55.00000,56.20000,52.00000,55.00000,921500
09/26/2007,0000,55.00000,56.80000,54.50000,55.00000,558700
09/27/2007,0000,56.00000,57.00000,55.10000,55.90000,394900
09/28/2007,0000,56.10000,58.50000,55.50000,56.70000,530600
10/01/2007,0000,58.70000,58.70000,56.80000,57.00000,476300
10/02/2007,0000,57.50000,58.00000,55.00000,55.00000,323600
10/03/2007,0000,55.00000,57.30000,54.00000,54.90000,447200
10/04/2007,0000,55.50000,56.70000,55.20000,55.70000,402000
10/05/2007,0000,56.20000,56.20000,54.00000,54.10000,328600
10/08/2007,0000,54.00000,54.40000,52.00000,52.10000,465300
10/09/2007,0000,52.10000,53.60000,51.60000,52.70000,251200
10/11/2007,0000,56.30000,56.30000,56.30000,56.30000,457200
10/12/2007,0000,57.90000,57.90000,54.20000,54.20000,523600
10/15/2007,0000,54.20000,54.40000,52.10000,53.40000,209000
10/16/2007,0000,52.60000,53.20000,52.50000,53.00000,155700
10/17/2007,0000,52.50000,54.60000,52.50000,53.30000,231100
10/18/2007,0000,53.70000,54.10000,52.90000,52.90000,154700
10/19/2007,0000,52.90000,53.30000,52.90000,53.00000,89400
10/22/2007,0000,52.00000,52.40000,50.80000,52.40000,231100
10/23/2007,0000,52.80000,56.00000,52.80000,53.10000,713500
10/24/2007,0000,52.50000,53.00000,51.80000,52.00000,335600
10/25/2007,0000,52.00000,53.40000,51.50000,51.70000,267300
10/26/2007,0000,51.50000,52.30000,50.50000,51.10000,263300
10/29/2007,0000,51.50000,51.80000,51.00000,51.40000,163800
10/30/2007,0000,51.50000,52.70000,51.50000,52.70000,298400
10/31/2007,0000,53.40000,53.50000,52.00000,52.50000,105500
11/01/2007,0000,54.40000,54.40000,52.20000,52.50000,146700
11/02/2007,0000,52.10000,52.10000,51.20000,51.20000,100500
11/05/2007,0000,51.70000,51.80000,49.25000,50.00000,127600
11/06/2007,0000,51.50000,51.60000,50.50000,50.90000,188900
11/07/2007,0000,51.10000,51.50000,50.80000,50.80000,125600
11/08/2007,0000,50.00000,50.00000,48.00000,48.00000,171800
11/09/2007,0000,48.00000,48.50000,46.10000,47.05000,112500
11/12/2007,0000,46.00000,46.00000,44.60000,44.80000,280300
11/13/2007,0000,45.00000,46.40000,45.00000,45.90000,87400
11/14/2007,0000,46.50000,48.60000,46.50000,47.40000,195900
11/15/2007,0000,47.40000,47.60000,46.75000,46.75000,48200
11/16/2007,0000,46.00000,46.75000,45.20000,46.50000,134600
11/19/2007,0000,46.50000,49.40000,46.50000,47.70000,238100
11/20/2007,0000,47.40000,47.70000,46.30000,47.70000,83400
11/21/2007,0000,47.80000,48.30000,47.00000,47.00000,75300
11/22/2007,0000,47.00000,47.50000,46.60000,47.50000,83400
11/23/2007,0000,48.50000,48.70000,46.60000,48.00000,228100
11/26/2007,0000,48.90000,48.90000,47.70000,48.00000,107500
11/27/2007,0000,47.40000,47.90000,47.00000,47.90000,85400
11/28/2007,0000,48.40000,48.40000,47.65000,48.00000,86400
11/29/2007,0000,48.50000,50.00000,48.50000,49.00000,141700
11/30/2007,0000,49.00000,49.50000,48.60000,48.75000,134600
12/03/2007,0000,48.90000,50.10000,48.90000,50.00000,105500
12/04/2007,0000,50.00000,50.50000,49.50000,49.80000,87400
12/05/2007,0000,49.75000,50.20000,49.50000,50.00000,62300
12/06/2007,0000,50.60000,51.40000,49.30000,49.30000,59200
12/07/2007,0000,49.50000,50.50000,49.50000,50.10000,109500
12/10/2007,0000,50.20000,50.30000,49.80000,50.00000,56200
12/11/2007,0000,49.80000,50.00000,49.60000,50.00000,110500
12/12/2007,0000,50.00000,50.00000,49.00000,49.20000,52200
12/13/2007,0000,49.20000,49.80000,48.50000,48.80000,79300
12/14/2007,0000,48.80000,48.80000,47.00000,47.50000,63300
12/17/2007,0000,47.50000,48.00000,44.25000,46.00000,103500
12/18/2007,0000,45.50000,46.00000,42.80000,44.00000,169800
12/19/2007,0000,44.50000,45.00000,44.20000,45.00000,40200
12/20/2007,0000,46.45000,46.45000,44.10000,44.10000,31100
12/21/2007,0000,44.10000,44.55000,44.10000,44.50000,95400
12/24/2007,0000,44.90000,45.90000,44.90000,45.30000,84400
12/25/2007,0000,46.50000,46.50000,45.80000,46.20000,48200
12/26/2007,0000,46.00000,46.15000,46.00000,46.15000,66300
12/27/2007,0000,46.50000,47.50000,46.50000,47.20000,21100
12/28/2007,0000,47.20000,47.20000,46.70000,47.20000,10000
12/31/2007,0000,46.50000,47.00000,46.50000,46.80000,25100
01/02/2008,0000,46.80000,48.00000,46.50000,47.50000,119500
01/03/2008,0000,47.50000,47.50000,46.00000,46.70000,53200
01/04/2008,0000,46.70000,49.90000,46.70000,48.00000,65300
01/07/2008,0000,48.00000,48.00000,46.65000,47.00000,123600
01/08/2008,0000,47.05000,48.00000,47.05000,48.00000,55200
01/09/2008,0000,48.00000,48.00000,46.60000,47.90000,76300
01/10/2008,0000,47.90000,49.50000,47.75000,47.90000,67300
01/11/2008,0000,48.00000,48.60000,47.70000,47.70000,32100
01/14/2008,0000,47.70000,48.20000,46.60000,47.00000,44200
01/15/2008,0000,47.00000,48.20000,46.80000,47.50000,41200
01/16/2008,0000,47.00000,47.50000,45.85000,46.00000,590900
01/17/2008,0000,44.00000,45.20000,44.00000,44.50000,98400
01/18/2008,0000,44.00000,45.00000,44.00000,44.50000,53200
01/21/2008,0000,43.50000,44.50000,43.50000,43.80000,42200
01/22/2008,0000,42.50000,42.80000,40.75000,40.75000,130600
01/23/2008,0000,41.00000,41.40000,39.00000,39.90000,116500
01/24/2008,0000,39.90000,40.00000,37.25000,38.25000,146700
01/25/2008,0000,38.30000,39.90000,38.30000,39.30000,36100
01/28/2008,0000,39.00000,39.00000,38.00000,38.00000,22100
01/29/2008,0000,38.70000,38.80000,38.00000,38.50000,13000
01/30/2008,0000,38.50000,39.00000,38.50000,38.90000,26100
01/31/2008,0000,39.00000,39.80000,38.30000,38.80000,65300
02/01/2008,0000,38.80000,39.60000,38.70000,39.40000,63300
02/12/2008,0000,38.30000,39.30000,37.80000,38.95000,44200
02/13/2008,0000,38.95000,40.80000,38.25000,39.25000,104500
02/14/2008,0000,39.60000,40.60000,39.60000,40.50000,170800
02/15/2008,0000,40.40000,40.40000,39.75000,39.75000,54200
02/18/2008,0000,40.20000,42.50000,40.20000,42.50000,101500
02/19/2008,0000,43.90000,44.95000,42.50000,42.50000,197900
02/20/2008,0000,42.00000,42.00000,40.00000,40.00000,227100
02/21/2008,0000,40.25000,40.70000,40.00000,40.40000,188900
02/22/2008,0000,40.30000,41.25000,39.60000,40.20000,91400
02/25/2008,0000,41.00000,42.50000,40.65000,40.70000,273300
02/26/2008,0000,40.80000,41.30000,40.70000,41.15000,209000
02/27/2008,0000,41.15000,42.40000,41.00000,41.00000,209000
02/29/2008,0000,41.00000,41.10000,40.65000,40.75000,164800
03/03/2008,0000,40.45000,40.55000,39.70000,40.30000,90400
03/04/2008,0000,40.30000,41.30000,40.30000,40.80000,107500
03/05/2008,0000,40.80000,41.50000,40.65000,41.00000,87400
03/06/2008,0000,41.50000,42.00000,41.10000,42.00000,144700
03/07/2008,0000,41.00000,41.80000,40.85000,40.85000,103500
03/10/2008,0000,41.20000,42.30000,40.90000,41.60000,476300
03/11/2008,0000,40.80000,41.20000,40.15000,40.55000,283400
03/12/2008,0000,41.00000,41.40000,40.95000,41.15000,183900
03/13/2008,0000,41.65000,42.90000,41.30000,42.20000,442200
03/14/2008,0000,43.00000,43.20000,41.60000,41.60000,174800
03/17/2008,0000,41.60000,41.60000,40.40000,40.80000,213000
03/18/2008,0000,40.80000,41.00000,40.30000,40.60000,54200
03/19/2008,0000,40.60000,40.60000,40.40000,40.50000,109500
03/20/2008,0000,40.35000,40.40000,39.50000,40.30000,115500
03/21/2008,0000,40.40000,40.70000,40.40000,40.55000,166800
03/24/2008,0000,41.00000,41.50000,40.30000,40.70000,267300
03/25/2008,0000,41.00000,41.45000,40.55000,40.70000,335600
03/26/2008,0000,41.00000,41.25000,40.70000,41.00000,120600
03/27/2008,0000,41.20000,41.20000,40.80000,41.00000,122600
03/28/2008,0000,41.20000,41.90000,41.20000,41.30000,108500
03/31/2008,0000,41.50000,41.50000,41.00000,41.05000,56200
04/01/2008,0000,41.50000,42.40000,41.20000,41.20000,89400
04/02/2008,0000,41.90000,41.90000,41.10000,41.10000,84400
04/03/2008,0000,41.20000,41.75000,40.90000,41.30000,69300
04/07/2008,0000,41.50000,42.85000,41.50000,42.40000,161800
04/08/2008,0000,42.00000,42.00000,41.00000,41.50000,98400
04/09/2008,0000,41.60000,41.90000,41.30000,41.70000,65300
04/10/2008,0000,41.95000,42.45000,41.65000,42.10000,95400
04/11/2008,0000,42.50000,43.30000,42.30000,43.20000,218000
04/14/2008,0000,43.20000,44.00000,43.00000,43.50000,173800
04/15/2008,0000,43.50000,46.30000,43.20000,45.50000,365800
04/16/2008,0000,46.50000,46.50000,45.50000,45.70000,192900
04/17/2008,0000,46.00000,46.20000,44.65000,45.00000,230100
04/18/2008,0000,45.50000,48.15000,45.50000,47.60000,553700
04/21/2008,0000,48.00000,49.00000,46.10000,46.60000,240100
04/22/2008,0000,46.30000,47.10000,46.30000,46.80000,76300
04/23/2008,0000,47.20000,47.30000,46.50000,46.50000,107500
04/24/2008,0000,46.50000,47.30000,46.20000,46.50000,80400
04/25/2008,0000,47.00000,47.60000,46.50000,46.50000,145700
04/28/2008,0000,46.50000,47.00000,46.50000,46.70000,67300
04/29/2008,0000,46.50000,46.65000,45.10000,45.30000,92400
04/30/2008,0000,44.60000,45.30000,44.00000,45.00000,89400
05/02/2008,0000,45.90000,47.90000,45.10000,46.50000,174800
05/05/2008,0000,47.20000,47.40000,46.50000,47.00000,152700
05/06/2008,0000,47.00000,47.20000,46.10000,46.30000,61300
05/07/2008,0000,46.40000,47.30000,46.40000,47.30000,180900
05/08/2008,0000,48.50000,48.80000,46.70000,46.80000,340600
05/09/2008,0000,47.00000,47.00000,45.10000,45.60000,249200
05/12/2008,0000,45.60000,45.60000,44.10000,45.05000,65300
05/13/2008,0000,45.20000,46.20000,44.55000,45.10000,95400
05/14/2008,0000,46.00000,46.00000,45.00000,45.40000,44200
05/15/2008,0000,45.50000,45.90000,45.50000,45.60000,65300
05/16/2008,0000,45.60000,46.30000,45.60000,45.60000,50200
05/19/2008,0000,46.00000,46.20000,45.80000,46.00000,99400
05/20/2008,0000,46.00000,46.10000,44.50000,44.50000,96400
05/21/2008,0000,44.60000,45.00000,44.60000,44.70000,43200
05/22/2008,0000,45.00000,45.00000,44.50000,44.60000,44200
05/23/2008,0000,44.65000,44.70000,43.90000,44.00000,65300
05/26/2008,0000,44.00000,44.00000,42.10000,42.55000,80400
05/27/2008,0000,42.60000,42.60000,41.60000,42.35000,81400
05/28/2008,0000,42.50000,42.70000,42.30000,42.30000,67300
05/29/2008,0000,42.30000,42.50000,42.00000,42.00000,39100
05/30/2008,0000,42.25000,42.25000,41.60000,41.60000,79300
06/02/2008,0000,41.00000,42.10000,41.00000,41.60000,23100
06/03/2008,0000,41.80000,41.90000,41.50000,41.70000,19000
06/04/2008,0000,41.80000,41.80000,41.60000,41.80000,17000
06/05/2008,0000,41.80000,42.45000,41.80000,42.40000,27100
06/06/2008,0000,42.70000,42.70000,42.00000,42.15000,61300
06/09/2008,0000,41.90000,42.00000,41.10000,41.90000,50200
06/10/2008,0000,42.00000,42.40000,41.00000,41.80000,93400
06/11/2008,0000,41.40000,41.75000,40.70000,40.70000,49200
06/12/2008,0000,40.30000,40.30000,39.00000,39.00000,240100
06/13/2008,0000,39.00000,40.00000,39.00000,40.00000,39100
06/16/2008,0000,40.20000,40.40000,40.00000,40.00000,26100
06/17/2008,0000,40.10000,40.10000,39.50000,40.00000,48200
06/18/2008,0000,39.25000,40.20000,39.25000,40.00000,38100
06/19/2008,0000,40.00000,40.00000,39.50000,39.50000,37100
06/20/2008,0000,40.10000,40.10000,39.50000,39.70000,36100
06/23/2008,0000,39.50000,40.45000,39.50000,40.00000,68300
06/24/2008,0000,40.40000,40.45000,40.20000,40.20000,68300
06/25/2008,0000,40.20000,40.60000,40.05000,40.20000,70300
06/26/2008,0000,40.50000,41.40000,40.40000,40.65000,94400
06/27/2008,0000,40.00000,40.00000,39.10000,39.30000,73300
06/30/2008,0000,40.00000,40.00000,39.00000,39.10000,88400
07/01/2008,0000,39.10000,39.15000,37.30000,37.35000,77300
07/02/2008,0000,37.50000,38.70000,37.50000,38.10000,7000
07/03/2008,0000,38.00000,39.40000,37.80000,39.40000,34100
07/04/2008,0000,39.70000,39.70000,39.10000,39.20000,22100
07/07/2008,0000,39.00000,39.90000,38.95000,39.90000,56200
07/08/2008,0000,39.90000,39.90000,38.75000,38.75000,56200
07/09/2008,0000,38.75000,39.70000,38.75000,39.00000,45200
07/10/2008,0000,39.00000,39.20000,38.75000,39.05000,23100
07/11/2008,0000,39.00000,39.50000,38.75000,39.50000,38100
07/14/2008,0000,39.50000,39.75000,39.45000,39.50000,19000
07/15/2008,0000,39.60000,39.60000,37.55000,38.00000,91400
07/16/2008,0000,38.00000,38.50000,37.55000,37.55000,75300
07/17/2008,0000,38.00000,38.50000,37.75000,37.75000,45200
07/18/2008,0000,38.30000,38.30000,37.10000,37.50000,103500
07/21/2008,0000,38.15000,38.20000,37.60000,38.00000,69300
07/22/2008,0000,38.30000,38.30000,38.00000,38.10000,70300
07/23/2008,0000,38.75000,39.55000,38.70000,39.30000,284400
07/24/2008,0000,39.50000,39.65000,39.20000,39.50000,117500
07/25/2008,0000,39.00000,39.50000,38.55000,39.20000,188900
07/29/2008,0000,38.80000,39.20000,38.50000,38.70000,145700
07/30/2008,0000,39.20000,39.50000,39.05000,39.20000,90400
07/31/2008,0000,39.70000,39.70000,38.65000,39.15000,81400
08/01/2008,0000,38.75000,39.40000,38.70000,39.15000,80400
08/04/2008,0000,39.15000,40.40000,39.15000,39.70000,140700
08/05/2008,0000,35.90000,35.90000,35.10000,35.25000,102000
08/06/2008,0000,35.80000,35.85000,35.35000,35.45000,66000
08/07/2008,0000,35.55000,36.10000,35.50000,35.60000,14000
08/08/2008,0000,35.30000,36.20000,35.30000,36.00000,88000
08/11/2008,0000,36.50000,37.50000,36.35000,37.00000,72000
08/12/2008,0000,37.60000,38.00000,37.30000,37.70000,121000
08/13/2008,0000,37.70000,37.70000,37.10000,37.10000,177000
08/14/2008,0000,37.55000,38.75000,37.05000,38.75000,124000
08/15/2008,0000,38.60000,38.60000,37.50000,37.50000,70000
08/18/2008,0000,37.60000,37.60000,36.75000,36.75000,62000
08/19/2008,0000,36.75000,37.00000,36.60000,37.00000,32000
08/20/2008,0000,36.80000,37.30000,36.80000,37.05000,23000
08/21/2008,0000,37.05000,37.20000,36.00000,36.95000,25000
08/22/2008,0000,37.10000,37.10000,36.10000,36.20000,41000
08/25/2008,0000,36.85000,37.00000,36.50000,37.00000,26000
08/26/2008,0000,36.50000,36.70000,36.50000,36.60000,21000
08/27/2008,0000,37.00000,37.50000,36.95000,37.50000,60000
08/28/2008,0000,37.25000,37.30000,37.15000,37.30000,15000
08/29/2008,0000,35.30000,37.10000,35.30000,36.20000,100000
09/01/2008,0000,36.20000,38.30000,36.20000,36.35000,61000
09/02/2008,0000,36.60000,36.80000,35.80000,36.00000,57000
09/03/2008,0000,36.00000,36.50000,35.30000,36.30000,45000
09/04/2008,0000,36.00000,36.30000,35.40000,35.90000,87000
09/05/2008,0000,35.00000,35.30000,34.80000,35.30000,39000
09/08/2008,0000,35.50000,36.20000,35.10000,36.15000,67000
09/09/2008,0000,36.15000,36.15000,34.25000,34.55000,53000
09/10/2008,0000,34.50000,35.00000,34.30000,34.90000,31000
09/11/2008,0000,34.90000,35.00000,33.70000,34.00000,68000
09/12/2008,0000,34.50000,35.00000,34.30000,35.00000,39000
09/15/2008,0000,34.90000,35.80000,33.35000,33.80000,96000
09/16/2008,0000,32.60000,32.60000,31.45000,31.45000,161000
09/17/2008,0000,32.35000,32.35000,30.00000,30.90000,100000
09/18/2008,0000,29.00000,29.75000,28.75000,29.00000,142000
09/19/2008,0000,29.50000,30.90000,29.50000,30.90000,33000
09/22/2008,0000,30.90000,31.60000,30.90000,31.60000,105000
09/23/2008,0000,31.20000,32.80000,31.20000,32.80000,67000
09/24/2008,0000,32.40000,32.55000,31.80000,32.50000,91000
09/25/2008,0000,32.00000,32.95000,31.80000,32.00000,99000
09/26/2008,0000,31.70000,31.70000,30.50000,30.70000,100000
09/30/2008,0000,28.60000,29.90000,28.60000,29.90000,112000
10/01/2008,0000,29.90000,30.90000,29.90000,30.80000,78000
10/02/2008,0000,30.90000,31.50000,30.80000,31.40000,90000
10/03/2008,0000,31.05000,31.50000,30.55000,31.50000,24000
10/06/2008,0000,31.60000,31.60000,30.60000,31.40000,16000
10/07/2008,0000,31.10000,31.10000,30.90000,30.90000,14000
10/08/2008,0000,30.00000,30.40000,29.50000,29.75000,41000
10/09/2008,0000,29.75000,30.00000,28.80000,29.70000,55000
10/13/2008,0000,28.75000,29.50000,28.70000,28.70000,93000
10/14/2008,0000,30.25000,30.45000,29.80000,30.05000,133000
10/15/2008,0000,30.05000,30.05000,29.50000,29.95000,19000
10/16/2008,0000,28.95000,29.20000,28.95000,29.20000,62000
10/17/2008,0000,29.80000,29.90000,29.20000,29.20000,37000
10/20/2008,0000,29.60000,30.85000,29.35000,30.85000,48000
10/21/2008,0000,31.00000,31.80000,30.80000,31.30000,119000
10/22/2008,0000,30.80000,32.40000,30.80000,31.50000,69000
10/23/2008,0000,31.00000,31.00000,30.40000,30.80000,49000
10/24/2008,0000,30.80000,30.80000,29.75000,29.75000,16000
10/27/2008,0000,28.00000,29.70000,27.70000,27.70000,70000
10/28/2008,0000,26.50000,28.00000,25.85000,27.90000,50000
10/29/2008,0000,29.00000,29.00000,27.15000,27.15000,59000
10/30/2008,0000,27.80000,28.90000,27.70000,28.80000,41000
10/31/2008,0000,29.30000,30.50000,28.95000,30.35000,122000
11/03/2008,0000,30.50000,30.95000,30.20000,30.30000,111000
11/04/2008,0000,30.30000,31.50000,30.30000,31.50000,235000
11/05/2008,0000,31.80000,32.10000,31.00000,31.05000,177000
11/06/2008,0000,30.30000,30.90000,29.80000,30.50000,99000
11/07/2008,0000,30.40000,32.00000,29.90000,32.00000,153000
11/10/2008,0000,31.40000,32.80000,31.40000,31.75000,122000
11/11/2008,0000,31.30000,31.30000,30.60000,30.60000,105000
11/12/2008,0000,30.70000,30.70000,30.00000,30.70000,31000
11/13/2008,0000,30.50000,30.50000,29.50000,29.55000,92000
11/14/2008,0000,30.90000,30.90000,29.60000,29.60000,47000
11/17/2008,0000,29.60000,30.00000,29.50000,29.60000,24000
11/18/2008,0000,29.50000,29.50000,28.80000,29.10000,78000
11/19/2008,0000,30.00000,30.00000,29.10000,29.10000,34000
11/20/2008,0000,28.70000,29.10000,28.50000,28.70000,44000
11/21/2008,0000,28.70000,29.00000,28.00000,28.65000,19000
11/24/2008,0000,29.00000,29.00000,27.00000,28.35000,102000
11/25/2008,0000,28.45000,29.20000,28.45000,28.45000,27000
11/26/2008,0000,28.90000,29.20000,28.60000,28.60000,34000
11/27/2008,0000,29.10000,30.00000,29.00000,29.60000,46000
11/28/2008,0000,29.70000,30.00000,29.40000,30.00000,46000
12/01/2008,0000,29.70000,31.30000,29.70000,30.30000,27000
12/02/2008,0000,29.30000,29.50000,29.00000,29.05000,22000
12/03/2008,0000,29.40000,29.60000,29.00000,29.30000,45000
12/04/2008,0000,29.40000,30.00000,29.30000,29.30000,11000
12/05/2008,0000,29.40000,29.75000,28.90000,29.00000,34000
12/08/2008,0000,29.50000,30.80000,29.50000,30.70000,72000
12/09/2008,0000,30.70000,31.25000,30.30000,30.90000,59000
12/10/2008,0000,31.00000,32.00000,31.00000,31.75000,79000
12/11/2008,0000,32.50000,32.50000,31.20000,31.80000,84000
12/12/2008,0000,31.70000,31.80000,30.55000,30.60000,69000
12/15/2008,0000,30.90000,31.30000,30.70000,30.95000,55000
12/16/2008,0000,31.00000,31.00000,30.55000,31.00000,58000
12/17/2008,0000,33.00000,33.00000,31.70000,32.25000,204000
12/18/2008,0000,32.50000,32.50000,31.60000,32.30000,40000
12/19/2008,0000,32.80000,32.90000,32.30000,32.30000,123000
12/22/2008,0000,32.50000,33.40000,32.00000,32.30000,134000
12/23/2008,0000,32.00000,32.70000,31.05000,31.30000,56000
12/24/2008,0000,31.05000,31.80000,31.05000,31.50000,23000
12/25/2008,0000,31.50000,32.40000,31.50000,32.40000,66000
12/26/2008,0000,31.60000,33.30000,31.60000,32.40000,159000
12/29/2008,0000,32.40000,32.40000,31.70000,31.80000,36000
12/30/2008,0000,32.40000,32.40000,31.90000,32.30000,36000
12/31/2008,0000,32.40000,33.20000,32.40000,33.00000,123000
01/05/2009,0000,33.60000,33.60000,33.00000,33.50000,103000
01/06/2009,0000,33.60000,34.40000,33.50000,33.90000,152000
01/07/2009,0000,33.90000,34.00000,33.50000,33.90000,48000
01/08/2009,0000,33.10000,33.10000,32.60000,32.75000,40000
01/09/2009,0000,32.30000,33.30000,32.30000,33.00000,42000
01/12/2009,0000,32.80000,33.25000,32.70000,32.90000,42000
01/13/2009,0000,33.00000,33.00000,32.60000,33.00000,11000
01/14/2009,0000,32.90000,33.00000,32.50000,32.50000,15000
01/15/2009,0000,32.05000,32.35000,31.80000,32.10000,37000
01/16/2009,0000,32.35000,32.45000,31.70000,32.30000,13000
01/19/2009,0000,32.50000,32.50000,32.05000,32.35000,28000
01/20/2009,0000,32.00000,32.20000,31.60000,32.20000,16000
01/21/2009,0000,32.00000,32.20000,31.55000,32.20000,13000
02/02/2009,0000,32.50000,34.30000,32.50000,33.10000,70000
02/03/2009,0000,33.95000,33.95000,33.30000,33.75000,40000
02/04/2009,0000,33.15000,33.90000,33.10000,33.25000,30000
02/05/2009,0000,33.20000,33.25000,32.50000,33.25000,22000
02/06/2009,0000,33.50000,33.90000,33.15000,33.35000,27000
02/09/2009,0000,33.75000,33.75000,32.40000,32.40000,65000
02/10/2009,0000,32.80000,33.10000,32.50000,32.55000,18000
02/11/2009,0000,32.00000,32.45000,31.00000,31.55000,218000
02/12/2009,0000,31.55000,31.55000,30.80000,30.85000,156000
02/13/2009,0000,31.35000,31.70000,30.90000,31.70000,56000
02/16/2009,0000,31.65000,31.65000,31.20000,31.20000,62000
02/17/2009,0000,31.40000,31.40000,31.20000,31.25000,58000
02/18/2009,0000,31.05000,31.10000,30.85000,30.95000,87000
02/19/2009,0000,31.00000,31.40000,30.80000,31.10000,69000
02/20/2009,0000,31.10000,31.60000,31.00000,31.00000,76000
02/23/2009,0000,31.00000,31.30000,30.90000,31.00000,156000
02/24/2009,0000,31.00000,31.00000,30.80000,30.80000,79000
02/25/2009,0000,31.00000,31.10000,30.70000,30.70000,74000
02/26/2009,0000,31.00000,31.00000,30.80000,30.90000,12000
02/27/2009,0000,31.00000,31.00000,30.70000,31.00000,57000
03/02/2009,0000,30.70000,30.70000,30.05000,30.05000,89000
03/03/2009,0000,30.00000,30.50000,29.70000,30.30000,50000
03/04/2009,0000,30.30000,30.50000,30.10000,30.30000,54000
03/05/2009,0000,30.30000,31.00000,30.10000,30.95000,292000
03/06/2009,0000,30.75000,31.60000,30.70000,30.90000,373000
03/09/2009,0000,31.00000,31.00000,30.50000,30.85000,165000
03/10/2009,0000,30.75000,31.05000,30.65000,30.85000,252000
03/11/2009,0000,31.00000,31.35000,30.90000,30.90000,370000
03/12/2009,0000,31.00000,31.05000,30.70000,30.85000,248000
03/13/2009,0000,31.00000,31.20000,30.85000,30.90000,293000
03/16/2009,0000,31.00000,32.10000,31.00000,31.50000,651000
03/17/2009,0000,31.60000,31.85000,31.35000,31.60000,226000
03/18/2009,0000,31.80000,32.35000,31.70000,32.15000,286000
03/19/2009,0000,32.30000,32.60000,31.80000,31.80000,323000
03/20/2009,0000,31.00000,31.60000,31.00000,31.45000,144000
03/23/2009,0000,31.40000,33.65000,31.40000,33.40000,490000
03/24/2009,0000,33.80000,34.20000,32.60000,32.75000,414000
03/25/2009,0000,32.75000,33.40000,32.65000,33.20000,271000
03/26/2009,0000,33.50000,33.70000,32.80000,33.40000,312000
03/27/2009,0000,34.00000,35.70000,34.00000,35.70000,1180000
03/30/2009,0000,35.65000,36.55000,34.25000,35.60000,927000
03/31/2009,0000,35.55000,35.90000,34.70000,34.70000,291000
04/01/2009,0000,35.00000,37.00000,34.75000,36.50000,593000
04/02/2009,0000,36.90000,38.00000,36.15000,36.60000,1161000
04/03/2009,0000,37.00000,37.00000,35.85000,35.95000,451000
04/06/2009,0000,36.05000,36.60000,35.50000,35.90000,465000
04/07/2009,0000,35.80000,37.40000,35.80000,36.80000,995000
04/08/2009,0000,36.50000,38.30000,36.20000,36.30000,864000
04/09/2009,0000,36.80000,38.30000,36.80000,37.10000,1146000
04/10/2009,0000,39.65000,39.65000,38.05000,38.50000,1095000
04/13/2009,0000,39.20000,39.20000,37.35000,37.65000,589000
04/14/2009,0000,37.90000,39.00000,37.65000,38.30000,902000
04/15/2009,0000,38.20000,38.70000,37.25000,37.40000,388000
04/16/2009,0000,37.50000,38.20000,37.40000,37.60000,380000
04/17/2009,0000,37.60000,38.20000,35.00000,35.10000,792000
04/20/2009,0000,33.80000,34.90000,33.30000,34.30000,333000
04/21/2009,0000,34.30000,35.45000,33.80000,35.15000,211000
04/22/2009,0000,36.15000,36.20000,35.20000,36.00000,324000
04/23/2009,0000,36.40000,36.65000,35.50000,35.90000,309000
04/24/2009,0000,35.90000,36.70000,35.20000,35.40000,557000
04/27/2009,0000,37.85000,37.85000,37.85000,37.85000,213000
04/28/2009,0000,40.45000,40.45000,39.50000,40.45000,4169000
04/29/2009,0000,43.25000,43.25000,41.50000,43.25000,3788000
04/30/2009,0000,44.20000,44.60000,41.00000,43.50000,2480000
05/04/2009,0000,42.50000,43.40000,40.60000,41.00000,1570000
05/05/2009,0000,41.00000,41.80000,39.20000,39.40000,1299000
05/06/2009,0000,41.40000,41.40000,39.85000,40.30000,994000
05/07/2009,0000,40.30000,40.80000,39.35000,39.60000,775000
05/08/2009,0000,39.90000,40.00000,39.20000,39.45000,378000
05/11/2009,0000,40.00000,41.75000,40.00000,41.20000,1037000
05/12/2009,0000,41.70000,41.80000,39.50000,39.60000,494000
05/13/2009,0000,39.85000,39.95000,39.05000,39.15000,448000
05/14/2009,0000,39.00000,39.30000,38.55000,38.60000,362000
05/15/2009,0000,38.95000,39.00000,37.30000,37.70000,582000
05/18/2009,0000,39.40000,40.30000,38.65000,40.30000,978000
05/19/2009,0000,40.60000,40.75000,39.00000,39.25000,765000
05/20/2009,0000,39.25000,41.95000,39.25000,41.85000,2161000
05/21/2009,0000,42.20000,42.20000,40.00000,40.60000,1357000
05/22/2009,0000,41.40000,41.40000,40.20000,40.30000,832000
05/25/2009,0000,40.00000,40.45000,38.65000,38.65000,980000
05/26/2009,0000,39.50000,39.75000,38.35000,38.40000,641000
05/27/2009,0000,38.60000,39.00000,38.55000,38.80000,425000
06/01/2009,0000,39.20000,39.20000,38.15000,38.70000,392000
06/02/2009,0000,39.00000,39.00000,38.00000,38.10000,349000
06/03/2009,0000,37.80000,38.35000,37.80000,38.00000,190000
06/04/2009,0000,38.00000,38.30000,37.45000,37.70000,190000
06/05/2009,0000,37.80000,38.20000,37.70000,37.70000,157000
06/08/2009,0000,38.50000,38.70000,37.20000,37.35000,182000
06/09/2009,0000,37.40000,37.70000,36.00000,36.00000,349000
06/10/2009,0000,36.00000,36.20000,35.50000,35.55000,233000
06/11/2009,0000,35.50000,36.25000,35.50000,36.00000,212000
06/12/2009,0000,36.80000,38.00000,36.80000,37.80000,522000
06/15/2009,0000,37.50000,37.50000,35.20000,35.25000,368000
06/16/2009,0000,34.85000,35.30000,34.70000,35.20000,134000
06/17/2009,0000,36.50000,36.50000,35.00000,35.20000,62000
06/18/2009,0000,35.10000,35.80000,35.00000,35.10000,88000
06/19/2009,0000,35.10000,35.30000,35.00000,35.20000,69000
06/22/2009,0000,35.20000,35.40000,34.10000,35.30000,134000
06/23/2009,0000,35.00000,35.70000,34.60000,35.70000,79000
06/24/2009,0000,35.70000,35.95000,35.30000,35.70000,90000
06/25/2009,0000,35.70000,35.70000,35.50000,35.60000,147000
06/26/2009,0000,34.00000,36.40000,34.00000,35.50000,329000
06/29/2009,0000,35.50000,35.80000,35.35000,35.35000,110000
06/30/2009,0000,35.65000,36.15000,35.45000,35.45000,63000
07/01/2009,0000,35.50000,36.10000,35.50000,36.10000,147000
07/02/2009,0000,36.10000,36.90000,36.10000,36.35000,148000
07/03/2009,0000,36.20000,38.00000,36.00000,37.20000,318000
07/06/2009,0000,37.60000,38.50000,37.20000,38.20000,510000
07/07/2009,0000,38.50000,38.60000,37.80000,38.00000,261000
07/08/2009,0000,37.40000,38.95000,37.40000,38.30000,491000
07/09/2009,0000,38.30000,40.50000,38.30000,39.95000,990000
07/10/2009,0000,40.45000,40.80000,38.70000,39.20000,420000
07/13/2009,0000,39.15000,39.15000,37.55000,37.60000,384000
07/14/2009,0000,37.80000,38.90000,37.80000,38.30000,301000
07/15/2009,0000,38.50000,39.50000,38.50000,38.80000,421000
07/16/2009,0000,39.80000,39.80000,38.85000,39.00000,351000
07/17/2009,0000,39.00000,40.20000,39.00000,40.00000,626000
07/20/2009,0000,40.60000,42.40000,40.60000,41.30000,1318000
07/21/2009,0000,42.00000,42.00000,40.05000,40.50000,507000
07/22/2009,0000,40.85000,41.40000,40.05000,40.75000,441000
07/23/2009,0000,40.90000,41.50000,40.60000,40.70000,327000
07/24/2009,0000,41.15000,41.15000,40.25000,40.40000,316000
07/27/2009,0000,40.50000,41.00000,40.40000,40.60000,259000
07/28/2009,0000,40.90000,40.95000,40.05000,40.20000,548000
07/29/2009,0000,40.20000,40.50000,40.05000,40.10000,413000
07/30/2009,0000,40.00000,40.60000,39.70000,40.10000,364000
07/31/2009,0000,40.70000,42.40000,40.70000,42.00000,1800000
08/03/2009,0000,42.60000,42.60000,41.50000,42.00000,1389000
08/04/2009,0000,43.25000,43.25000,41.30000,41.70000,1655000
08/05/2009,0000,41.80000,42.30000,40.00000,40.30000,833000
08/06/2009,0000,40.00000,40.50000,39.70000,40.45000,493000
08/10/2009,0000,40.45000,40.90000,40.45000,40.45000,161000
08/11/2009,0000,40.00000,41.80000,40.00000,41.45000,263000
08/12/2009,0000,41.00000,41.50000,40.90000,41.10000,200000
08/13/2009,0000,41.50000,41.80000,41.10000,41.55000,408000
08/14/2009,0000,41.95000,41.95000,41.50000,41.85000,582000
08/17/2009,0000,42.40000,42.40000,41.75000,42.00000,1119000
08/18/2009,0000,37.50000,38.10000,37.10000,37.15000,614000
08/19/2009,0000,37.55000,37.55000,37.00000,37.00000,251000
08/20/2009,0000,37.00000,37.00000,36.20000,36.40000,182000
08/21/2009,0000,36.60000,38.15000,36.60000,37.10000,665000
08/24/2009,0000,38.90000,38.90000,37.70000,38.65000,763000
08/25/2009,0000,39.20000,40.30000,39.15000,39.80000,951000
08/26/2009,0000,41.50000,42.55000,41.40000,42.55000,1857000
08/27/2009,0000,44.00000,44.00000,41.05000,41.30000,1895000
08/28/2009,0000,40.00000,41.20000,40.00000,40.35000,854000
08/31/2009,0000,40.00000,42.20000,40.00000,41.50000,913000
09/01/2009,0000,41.50000,41.50000,40.50000,40.75000,548000
09/02/2009,0000,40.90000,41.65000,40.80000,40.80000,613000
09/03/2009,0000,41.10000,42.00000,40.60000,41.20000,754000
09/04/2009,0000,41.95000,41.95000,41.00000,41.30000,587000
09/07/2009,0000,41.50000,42.00000,41.30000,41.35000,384000
09/08/2009,0000,41.20000,41.25000,40.40000,40.40000,590000
09/09/2009,0000,40.45000,41.30000,40.45000,40.60000,620000
09/10/2009,0000,41.60000,41.60000,39.50000,40.00000,375000
09/11/2009,0000,41.30000,41.40000,40.45000,40.85000,476000
09/14/2009,0000,41.00000,41.00000,40.50000,40.70000,339000
09/15/2009,0000,40.80000,41.40000,40.80000,40.80000,539000
09/16/2009,0000,41.10000,41.70000,40.80000,41.50000,760000
09/17/2009,0000,41.60000,41.60000,40.90000,40.90000,269000
09/18/2009,0000,40.50000,42.30000,40.50000,42.30000,809000
09/21/2009,0000,45.25000,45.25000,44.60000,45.25000,3594000
09/22/2009,0000,45.65000,45.70000,44.05000,44.10000,1461000
09/23/2009,0000,44.10000,44.80000,43.10000,43.55000,620000
09/24/2009,0000,43.55000,43.55000,42.55000,42.75000,451000
09/25/2009,0000,41.25000,43.00000,41.25000,42.50000,479000
09/28/2009,0000,42.50000,43.20000,41.25000,41.50000,354000
09/29/2009,0000,41.80000,42.45000,41.80000,41.85000,256000
09/30/2009,0000,41.70000,42.45000,41.70000,42.10000,299000
10/01/2009,0000,42.10000,42.75000,42.10000,42.15000,283000
10/02/2009,0000,41.95000,42.60000,41.60000,42.15000,302000
10/05/2009,0000,42.60000,42.60000,41.85000,42.20000,218000
10/06/2009,0000,42.30000,42.60000,42.30000,42.50000,294000
10/07/2009,0000,45.45000,45.45000,44.40000,44.60000,2643000
10/08/2009,0000,44.65000,44.65000,43.00000,43.05000,1087000
10/09/2009,0000,43.30000,43.80000,42.60000,43.05000,486000
10/12/2009,0000,44.00000,44.70000,43.60000,44.10000,688000
10/13/2009,0000,44.10000,44.55000,43.30000,44.30000,419000
10/14/2009,0000,44.50000,45.55000,44.20000,44.85000,1400000
10/15/2009,0000,45.30000,45.45000,44.10000,44.70000,833000
10/16/2009,0000,45.20000,46.60000,45.00000,46.20000,2044000
10/19/2009,0000,46.10000,47.50000,46.00000,46.60000,1060000
10/20/2009,0000,47.30000,47.30000,45.75000,45.75000,691000
10/21/2009,0000,45.75000,46.35000,45.75000,46.10000,406000
10/22/2009,0000,46.10000,46.40000,44.70000,45.10000,547000
10/23/2009,0000,45.95000,45.95000,45.20000,45.45000,287000
10/26/2009,0000,46.10000,46.80000,45.80000,46.20000,887000
10/27/2009,0000,46.00000,46.00000,45.10000,45.25000,326000
10/28/2009,0000,45.80000,45.80000,44.10000,44.25000,399000
10/29/2009,0000,43.00000,43.60000,42.25000,43.00000,676000
10/30/2009,0000,46.00000,46.00000,45.30000,46.00000,2373000
11/02/2009,0000,46.70000,49.20000,46.35000,49.20000,2617000
11/03/2009,0000,49.80000,52.00000,49.50000,51.50000,2218000
11/04/2009,0000,52.00000,52.60000,50.70000,51.50000,1620000
11/05/2009,0000,51.80000,53.80000,51.00000,52.30000,1792000
11/06/2009,0000,53.30000,53.40000,50.70000,51.80000,1428000
11/09/2009,0000,52.00000,52.00000,50.30000,50.70000,730000
11/10/2009,0000,51.00000,52.40000,51.00000,52.00000,1131000
11/11/2009,0000,52.20000,52.20000,50.40000,50.50000,1434000
11/12/2009,0000,50.40000,51.30000,49.80000,50.00000,714000
11/13/2009,0000,49.70000,50.80000,49.70000,50.00000,413000
11/16/2009,0000,50.40000,50.70000,50.00000,50.10000,495000
11/17/2009,0000,50.10000,50.80000,49.35000,50.80000,852000
11/18/2009,0000,51.40000,53.00000,50.30000,52.20000,2297000
11/19/2009,0000,52.40000,52.50000,51.00000,51.00000,1136000
11/20/2009,0000,51.00000,51.70000,50.70000,50.70000,680000
11/23/2009,0000,50.70000,51.00000,50.10000,50.30000,456000
11/24/2009,0000,50.60000,51.40000,50.50000,50.70000,793000
11/25/2009,0000,51.00000,51.20000,50.70000,51.00000,392000
11/26/2009,0000,51.10000,53.00000,51.10000,51.40000,1591000
11/27/2009,0000,51.00000,51.00000,49.10000,49.10000,1100000
11/30/2009,0000,50.00000,50.00000,49.50000,49.60000,493000
12/01/2009,0000,49.60000,50.80000,49.60000,50.20000,994000
12/02/2009,0000,50.50000,51.40000,49.80000,50.00000,968000
12/03/2009,0000,50.10000,50.50000,49.85000,50.50000,554000
12/04/2009,0000,50.50000,50.80000,49.60000,49.60000,490000
12/07/2009,0000,49.80000,51.40000,49.80000,51.00000,1050000
12/08/2009,0000,51.40000,51.40000,50.50000,50.70000,501000
12/09/2009,0000,50.20000,51.10000,50.20000,50.70000,606000
12/11/2009,0000,50.00000,50.30000,49.50000,49.65000,1058000
12/14/2009,0000,49.50000,50.40000,49.50000,49.90000,573000
12/15/2009,0000,50.50000,50.70000,50.20000,50.30000,579000
12/16/2009,0000,50.00000,51.40000,50.00000,50.50000,995000
12/17/2009,0000,50.50000,51.60000,50.00000,50.20000,972000
12/18/2009,0000,50.20000,50.50000,49.10000,50.00000,369000
12/21/2009,0000,50.20000,50.50000,49.90000,49.90000,219000
12/22/2009,0000,50.00000,50.40000,49.85000,49.85000,241000
12/23/2009,0000,50.00000,50.30000,49.85000,50.30000,306000
12/25/2009,0000,50.00000,50.10000,49.50000,49.95000,315000
12/28/2009,0000,50.20000,50.30000,49.75000,49.85000,335000
12/29/2009,0000,50.20000,50.20000,49.70000,49.70000,259600
