DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.87000,29.87000,29.32000,29.32000,162200
04/03/2007,0000,29.32000,29.50000,29.14000,29.14000,154500
04/04/2007,0000,29.23000,29.96000,28.95000,29.37000,216300
04/09/2007,0000,29.78000,29.78000,29.00000,29.32000,215000
04/10/2007,0000,29.05000,29.32000,28.45000,28.45000,202100
04/11/2007,0000,28.40000,28.95000,28.22000,28.40000,95200
04/12/2007,0000,28.31000,28.68000,28.31000,28.40000,204700
04/13/2007,0000,28.50000,28.86000,28.31000,28.50000,172500
04/16/2007,0000,29.05000,29.64000,29.05000,29.50000,302600
04/17/2007,0000,29.64000,29.64000,28.59000,28.59000,197000
04/18/2007,0000,28.68000,28.82000,28.40000,28.82000,131300
04/19/2007,0000,28.68000,28.86000,28.45000,28.59000,84900
04/20/2007,0000,28.59000,29.55000,28.59000,29.00000,364400
04/23/2007,0000,29.32000,30.15000,29.05000,29.82000,826700
04/24/2007,0000,30.24000,31.89000,30.24000,31.89000,1097200
04/25/2007,0000,32.12000,32.53000,31.29000,31.34000,1389500
04/26/2007,0000,31.61000,33.49000,31.34000,33.49000,1314800
04/27/2007,0000,35.28000,35.28000,34.18000,34.91000,2712100
04/30/2007,0000,34.82000,34.82000,32.99000,33.17000,1098500
05/02/2007,0000,32.99000,35.37000,32.99000,33.63000,1168000
05/03/2007,0000,33.63000,34.09000,31.70000,32.39000,923300
05/04/2007,0000,33.26000,33.90000,32.48000,33.76000,731400
05/07/2007,0000,34.36000,34.82000,33.08000,33.81000,745600
05/08/2007,0000,33.81000,35.18000,33.81000,34.45000,1210500
05/09/2007,0000,34.45000,36.56000,34.18000,35.23000,1501600
05/10/2007,0000,36.19000,37.66000,35.37000,37.66000,2238200
05/11/2007,0000,37.66000,40.04000,37.48000,39.40000,3654800
05/14/2007,0000,39.86000,42.15000,39.86000,42.15000,3065000
05/15/2007,0000,42.15000,42.33000,39.72000,39.72000,2482900
05/16/2007,0000,36.97000,39.72000,36.97000,39.22000,2027000
05/17/2007,0000,39.31000,41.87000,39.22000,40.87000,2951700
05/18/2007,0000,41.23000,43.43000,41.23000,41.97000,2462300
05/21/2007,0000,43.06000,44.76000,42.24000,43.06000,2687600
05/22/2007,0000,43.52000,43.98000,42.33000,42.42000,1363800
05/23/2007,0000,42.42000,43.52000,41.32000,42.24000,1410100
05/24/2007,0000,42.33000,43.06000,41.05000,41.23000,996700
05/25/2007,0000,41.23000,42.15000,40.87000,41.09000,678600
05/28/2007,0000,41.14000,41.42000,39.35000,39.45000,762300
05/29/2007,0000,39.03000,39.95000,38.48000,38.90000,780400
05/30/2007,0000,38.94000,39.77000,38.58000,39.58000,726300
05/31/2007,0000,39.95000,40.32000,39.40000,39.95000,824200
06/01/2007,0000,39.95000,39.95000,38.48000,38.94000,767500
06/04/2007,0000,38.94000,39.35000,37.61000,38.12000,725000
06/05/2007,0000,38.30000,38.76000,37.66000,38.12000,480300
06/06/2007,0000,38.21000,39.22000,37.84000,38.85000,1137100
06/07/2007,0000,40.13000,41.05000,39.31000,40.73000,2059200
06/08/2007,0000,40.77000,41.51000,40.45000,40.82000,2055300
06/11/2007,0000,41.23000,43.66000,41.23000,43.66000,2240800
06/12/2007,0000,43.94000,44.53000,42.15000,42.15000,1338000
06/13/2007,0000,42.15000,43.43000,41.23000,42.61000,1244000
06/14/2007,0000,43.06000,43.06000,41.23000,41.51000,1214400
06/15/2007,0000,41.78000,43.61000,41.78000,42.42000,1576300
06/20/2007,0000,43.25000,43.34000,42.51000,42.51000,1094600
06/21/2007,0000,42.88000,42.88000,41.69000,41.69000,721100
06/22/2007,0000,39.58000,41.97000,39.58000,41.51000,1258200
06/25/2007,0000,43.98000,44.71000,43.06000,44.12000,2878200
06/26/2007,0000,44.44000,45.91000,44.44000,44.90000,2409500
06/27/2007,0000,45.17000,48.01000,44.44000,48.01000,3605900
06/28/2007,0000,48.56000,51.31000,48.56000,51.31000,5200200
06/29/2007,0000,53.42000,53.88000,47.83000,48.56000,4731400
07/02/2007,0000,47.65000,48.56000,47.00000,47.83000,1426900
07/03/2007,0000,48.56000,51.13000,48.47000,51.13000,2041200
07/04/2007,0000,52.96000,54.70000,51.59000,53.60000,4557600
07/05/2007,0000,54.43000,55.89000,52.69000,54.98000,3889200
07/06/2007,0000,55.89000,56.81000,54.52000,54.61000,3439700
07/09/2007,0000,54.88000,56.81000,54.79000,54.98000,2739200
07/10/2007,0000,54.98000,55.71000,52.69000,53.33000,1929100
07/11/2007,0000,53.14000,56.99000,53.14000,56.99000,2128700
07/12/2007,0000,60.93000,60.93000,60.93000,60.93000,1287800
07/13/2007,0000,65.15000,65.15000,65.15000,65.15000,783000
07/16/2007,0000,69.64000,69.64000,65.24000,65.97000,9262000
07/17/2007,0000,67.71000,70.55000,67.71000,70.55000,2772600
07/18/2007,0000,72.48000,75.13000,70.83000,73.94000,5156400
07/19/2007,0000,75.04000,76.05000,72.39000,72.39000,2927200
07/20/2007,0000,73.30000,73.30000,67.44000,68.26000,2655500
07/23/2007,0000,66.89000,73.03000,66.89000,72.39000,3447500
07/24/2007,0000,73.30000,76.05000,72.02000,73.30000,3522200
07/25/2007,0000,73.30000,77.52000,73.03000,75.32000,2826700
07/26/2007,0000,76.23000,76.60000,70.09000,70.09000,2596200
07/27/2007,0000,66.43000,70.55000,66.43000,66.61000,1581400
07/30/2007,0000,65.97000,67.99000,62.40000,64.14000,1833800
07/31/2007,0000,64.87000,68.63000,64.41000,68.63000,2569200
08/01/2007,0000,68.72000,68.90000,65.88000,65.88000,1473200
08/02/2007,0000,66.89000,67.62000,61.30000,62.31000,1442300
08/03/2007,0000,62.76000,65.42000,62.12000,62.12000,1335400
08/06/2007,0000,60.47000,60.93000,57.82000,57.82000,1572400
08/07/2007,0000,55.89000,58.64000,53.79000,53.79000,2168700
08/08/2007,0000,53.79000,56.44000,52.04000,55.71000,2670900
08/09/2007,0000,56.63000,56.63000,53.79000,54.52000,1942000
08/10/2007,0000,51.31000,52.96000,50.85000,51.31000,2324500
08/14/2007,0000,52.23000,55.80000,51.77000,55.71000,2145500
08/15/2007,0000,53.88000,54.79000,52.14000,52.14000,1218200
08/16/2007,0000,50.94000,52.04000,48.56000,48.56000,1232400
08/17/2007,0000,49.02000,50.58000,45.17000,47.37000,1090700
08/20/2007,0000,49.48000,50.67000,48.56000,50.67000,1421700
08/21/2007,0000,50.00000,50.40000,46.10000,46.30000,1428900
08/22/2007,0000,46.30000,46.30000,43.10000,44.80000,1923400
08/23/2007,0000,46.10000,46.50000,45.40000,46.15000,2014200
08/24/2007,0000,46.00000,48.90000,45.10000,47.30000,1594100
08/27/2007,0000,48.20000,50.50000,48.20000,49.10000,1616600
08/28/2007,0000,49.20000,49.90000,48.00000,49.10000,579300
08/29/2007,0000,47.00000,48.50000,47.00000,48.00000,508500
08/30/2007,0000,49.40000,50.50000,49.00000,49.10000,592300
08/31/2007,0000,49.50000,50.20000,49.10000,50.20000,468400
09/03/2007,0000,50.90000,52.80000,50.90000,51.60000,856600
09/04/2007,0000,51.80000,52.50000,50.10000,50.70000,769300
09/05/2007,0000,52.10000,54.20000,51.70000,54.20000,653700
09/06/2007,0000,55.80000,57.00000,54.80000,55.10000,2380000
09/07/2007,0000,56.40000,58.70000,55.90000,57.30000,2116900
09/10/2007,0000,56.00000,58.60000,56.00000,57.50000,1444300
09/11/2007,0000,57.80000,59.30000,57.60000,58.50000,1138700
09/12/2007,0000,59.50000,60.50000,56.50000,56.50000,1183500
09/13/2007,0000,56.50000,60.30000,56.50000,58.00000,2224300
09/14/2007,0000,58.60000,59.00000,57.20000,58.40000,1163400
09/17/2007,0000,58.60000,60.40000,58.50000,58.90000,1253100
09/19/2007,0000,60.40000,60.40000,57.00000,57.50000,967600
09/20/2007,0000,58.20000,59.70000,57.00000,57.00000,816500
09/21/2007,0000,57.00000,57.60000,56.30000,57.00000,428300
09/26/2007,0000,57.60000,59.40000,57.00000,57.60000,744500
09/27/2007,0000,58.80000,58.90000,57.70000,58.40000,476700
09/28/2007,0000,58.50000,60.20000,58.50000,59.00000,1028900
10/01/2007,0000,64.00000,67.50000,64.00000,67.00000,2191200
10/02/2007,0000,68.50000,68.50000,65.60000,65.60000,1344000
10/03/2007,0000,66.00000,66.20000,63.50000,64.70000,914500
10/04/2007,0000,64.80000,65.70000,64.00000,64.50000,527400
10/05/2007,0000,64.50000,64.90000,62.50000,63.50000,779900
10/08/2007,0000,63.70000,64.00000,61.50000,61.50000,526200
10/09/2007,0000,61.50000,63.50000,60.30000,60.90000,828300
10/11/2007,0000,60.90000,63.00000,60.10000,62.50000,611200
10/12/2007,0000,63.00000,63.50000,60.80000,60.80000,509700
10/15/2007,0000,62.50000,62.50000,58.20000,58.90000,610000
10/16/2007,0000,58.20000,58.60000,56.80000,57.00000,711500
10/17/2007,0000,57.00000,59.00000,56.20000,58.00000,1230700
10/18/2007,0000,57.70000,58.20000,57.30000,57.60000,435400
10/19/2007,0000,58.50000,58.50000,56.00000,56.10000,788200
10/22/2007,0000,53.50000,54.60000,52.20000,52.50000,722100
10/23/2007,0000,54.50000,54.50000,53.70000,53.90000,457800
10/24/2007,0000,54.00000,54.90000,53.20000,53.30000,344500
10/25/2007,0000,51.50000,55.40000,51.50000,54.50000,660800
10/26/2007,0000,54.50000,54.50000,53.10000,53.20000,277300
10/29/2007,0000,53.70000,53.90000,52.80000,53.10000,219400
10/30/2007,0000,53.00000,55.40000,52.80000,53.50000,867300
10/31/2007,0000,53.70000,54.40000,52.30000,54.00000,416500
11/01/2007,0000,55.50000,55.50000,52.20000,52.70000,484900
11/02/2007,0000,49.50000,52.50000,49.50000,50.00000,569900
11/05/2007,0000,50.00000,50.30000,48.60000,49.20000,343300
11/06/2007,0000,49.20000,49.90000,49.15000,49.20000,173400
11/07/2007,0000,49.50000,50.50000,49.20000,49.20000,254800
11/08/2007,0000,48.50000,48.50000,45.80000,45.80000,413000
11/09/2007,0000,45.75000,46.50000,43.50000,45.80000,538000
11/12/2007,0000,44.00000,45.20000,43.60000,44.30000,254800
11/13/2007,0000,44.30000,47.30000,44.30000,47.10000,664300
11/14/2007,0000,48.50000,50.00000,48.50000,49.40000,581700
11/15/2007,0000,49.40000,49.60000,48.60000,49.00000,238300
11/16/2007,0000,51.50000,52.40000,50.00000,50.80000,1346300
11/19/2007,0000,51.00000,53.90000,51.00000,52.60000,1152800
11/20/2007,0000,51.10000,52.60000,51.10000,52.60000,496700
11/21/2007,0000,53.00000,53.50000,51.10000,51.10000,311500
11/22/2007,0000,50.50000,52.40000,50.50000,51.20000,295000
11/23/2007,0000,52.30000,52.60000,48.85000,50.00000,687900
11/26/2007,0000,50.60000,51.00000,48.80000,48.80000,495600
11/27/2007,0000,48.50000,48.50000,45.65000,47.50000,368100
11/28/2007,0000,48.00000,48.10000,46.50000,46.80000,430700
11/29/2007,0000,48.60000,50.00000,47.60000,48.30000,1961100
11/30/2007,0000,48.30000,50.00000,48.05000,49.50000,479000
12/03/2007,0000,50.00000,52.20000,49.50000,51.20000,625400
12/04/2007,0000,51.00000,51.80000,50.50000,51.20000,354000
12/05/2007,0000,50.50000,51.20000,50.50000,51.00000,259600
12/06/2007,0000,51.60000,52.80000,51.00000,51.10000,628900
12/07/2007,0000,51.80000,52.50000,51.30000,51.40000,397600
12/10/2007,0000,51.00000,52.80000,51.00000,51.70000,482600
12/11/2007,0000,52.00000,52.10000,51.20000,51.30000,269000
12/12/2007,0000,50.10000,51.00000,50.10000,50.30000,266600
12/13/2007,0000,50.30000,51.70000,49.10000,49.10000,442500
12/14/2007,0000,49.10000,49.10000,47.60000,48.80000,417700
12/17/2007,0000,49.10000,49.90000,47.50000,47.70000,246600
12/18/2007,0000,47.70000,48.30000,45.30000,47.50000,598200
12/19/2007,0000,47.60000,49.50000,47.60000,49.10000,232400
12/20/2007,0000,49.10000,49.10000,47.50000,47.50000,238300
12/21/2007,0000,48.80000,49.70000,47.60000,49.70000,602900
12/24/2007,0000,50.00000,51.10000,50.00000,50.60000,204100
12/25/2007,0000,51.50000,51.50000,50.00000,50.20000,336300
12/26/2007,0000,49.50000,50.50000,49.50000,49.80000,143900
12/27/2007,0000,50.00000,50.80000,49.65000,49.70000,265500
12/28/2007,0000,50.00000,50.50000,49.70000,50.00000,175800
12/31/2007,0000,49.80000,51.00000,49.50000,49.70000,297300
01/02/2008,0000,50.60000,52.90000,49.90000,50.60000,626500
01/03/2008,0000,50.00000,50.70000,49.50000,50.70000,586400
01/04/2008,0000,50.50000,53.40000,50.50000,53.30000,1244900
01/07/2008,0000,52.60000,52.60000,50.70000,51.60000,391700
01/08/2008,0000,52.00000,53.00000,51.60000,52.50000,528600
01/09/2008,0000,52.20000,54.30000,51.20000,53.90000,856600
01/10/2008,0000,53.90000,57.60000,53.90000,56.30000,2033100
01/11/2008,0000,57.00000,58.20000,55.10000,56.10000,1057200
01/14/2008,0000,57.20000,57.80000,54.80000,55.50000,388200
01/15/2008,0000,55.90000,57.80000,55.50000,56.00000,732700
01/16/2008,0000,55.50000,55.50000,52.10000,52.50000,446000
01/17/2008,0000,53.10000,53.90000,49.00000,50.50000,552200
01/18/2008,0000,49.20000,50.90000,49.00000,50.40000,276100
01/21/2008,0000,50.90000,51.00000,50.40000,50.60000,154500
01/22/2008,0000,47.10000,48.50000,47.10000,47.10000,502600
01/23/2008,0000,47.20000,48.50000,45.85000,46.00000,352800
01/24/2008,0000,46.30000,47.50000,43.00000,45.10000,315000
01/25/2008,0000,47.00000,47.30000,46.30000,47.00000,119100
01/28/2008,0000,47.00000,47.00000,44.90000,44.90000,177000
01/29/2008,0000,45.00000,46.15000,44.80000,46.00000,109700
01/30/2008,0000,46.50000,46.50000,45.90000,46.05000,121500
01/31/2008,0000,45.10000,45.80000,43.10000,44.45000,192300
02/01/2008,0000,44.45000,44.45000,42.00000,43.90000,562800
02/12/2008,0000,42.50000,43.85000,42.50000,43.10000,230100
02/13/2008,0000,43.20000,46.00000,43.10000,44.50000,566400
02/14/2008,0000,46.00000,47.35000,45.05000,47.00000,271400
02/15/2008,0000,47.00000,47.00000,46.10000,46.55000,162800
02/18/2008,0000,48.50000,49.80000,46.55000,49.80000,395300
02/19/2008,0000,50.60000,53.10000,50.60000,51.70000,770500
02/20/2008,0000,51.20000,51.20000,49.00000,49.00000,377600
02/21/2008,0000,50.90000,52.40000,50.10000,51.00000,312700
02/22/2008,0000,50.90000,51.70000,50.00000,51.20000,443600
02/25/2008,0000,52.20000,52.50000,50.30000,50.80000,361000
02/26/2008,0000,51.70000,51.70000,50.20000,50.30000,153400
02/27/2008,0000,50.00000,52.00000,50.00000,51.00000,201700
02/29/2008,0000,50.60000,51.00000,50.50000,50.50000,113200
03/03/2008,0000,49.40000,50.50000,49.20000,50.40000,130900
03/04/2008,0000,50.40000,51.40000,50.40000,50.70000,206500
03/05/2008,0000,50.70000,51.70000,50.40000,51.00000,292600
03/06/2008,0000,51.00000,52.80000,51.00000,51.80000,402300
03/07/2008,0000,51.80000,52.70000,51.10000,51.10000,185200
03/10/2008,0000,51.50000,52.50000,50.80000,51.00000,291400
03/11/2008,0000,51.00000,53.00000,50.80000,53.00000,326800
03/12/2008,0000,54.00000,54.00000,51.30000,51.30000,755200
03/13/2008,0000,51.60000,54.30000,51.60000,53.50000,1012400
03/14/2008,0000,54.00000,54.90000,52.20000,53.40000,492000
03/17/2008,0000,52.50000,52.50000,51.00000,52.00000,272500
03/18/2008,0000,53.40000,53.40000,51.20000,51.90000,141600
03/19/2008,0000,53.00000,53.00000,52.30000,52.30000,247800
03/20/2008,0000,51.80000,52.00000,51.70000,52.00000,169900
03/21/2008,0000,51.10000,52.70000,51.10000,52.50000,364600
03/24/2008,0000,54.00000,54.50000,53.00000,53.30000,631300
03/25/2008,0000,53.30000,54.50000,53.30000,54.20000,435400
03/26/2008,0000,54.70000,55.30000,53.80000,53.80000,441300
03/27/2008,0000,53.80000,54.80000,53.80000,54.80000,237100
03/28/2008,0000,56.00000,56.30000,55.00000,56.20000,637200
03/31/2008,0000,56.50000,58.50000,56.30000,58.00000,999400
04/01/2008,0000,58.00000,58.00000,56.80000,57.10000,473100
04/02/2008,0000,58.00000,58.00000,57.20000,57.60000,352800
04/03/2008,0000,57.50000,57.50000,57.00000,57.50000,227700
04/07/2008,0000,57.50000,59.30000,57.50000,59.20000,803500
04/08/2008,0000,59.00000,59.00000,57.20000,57.20000,210000
04/09/2008,0000,57.90000,58.00000,56.00000,56.00000,240700
04/10/2008,0000,56.00000,56.80000,56.00000,56.00000,156900
04/11/2008,0000,56.90000,57.70000,55.50000,55.50000,168700
04/14/2008,0000,55.00000,55.50000,54.50000,55.00000,335100
04/15/2008,0000,55.10000,58.80000,55.00000,58.70000,1117400
04/16/2008,0000,60.00000,62.70000,58.70000,62.70000,2014200
04/17/2008,0000,62.70000,62.70000,60.50000,60.70000,954600
04/18/2008,0000,60.70000,62.50000,60.50000,61.30000,1584700
04/21/2008,0000,62.20000,62.20000,58.80000,58.80000,433000
04/22/2008,0000,58.80000,58.80000,57.30000,57.50000,534500
04/23/2008,0000,57.20000,57.50000,56.40000,56.50000,407100
04/24/2008,0000,56.50000,58.00000,56.10000,56.90000,634800
04/25/2008,0000,57.40000,58.90000,56.00000,56.00000,1135100
04/28/2008,0000,56.00000,57.10000,54.70000,55.00000,493200
04/29/2008,0000,55.00000,56.10000,54.70000,55.00000,447200
04/30/2008,0000,56.00000,57.60000,55.50000,56.20000,801200
05/02/2008,0000,57.00000,57.10000,56.20000,56.50000,745700
05/05/2008,0000,56.90000,57.00000,55.00000,55.00000,508500
05/06/2008,0000,55.20000,55.40000,53.00000,53.70000,782300
05/07/2008,0000,53.90000,56.50000,53.90000,55.30000,1104400
05/08/2008,0000,55.40000,57.00000,55.10000,55.40000,1413600
05/09/2008,0000,55.80000,56.20000,55.20000,55.90000,1034800
05/12/2008,0000,56.50000,56.60000,55.00000,55.90000,341000
05/13/2008,0000,56.10000,56.50000,55.30000,55.30000,339800
05/14/2008,0000,55.30000,55.70000,54.70000,55.10000,287900
05/15/2008,0000,55.30000,56.20000,55.10000,55.30000,217100
05/16/2008,0000,55.50000,56.60000,55.50000,55.80000,473100
05/19/2008,0000,56.00000,56.90000,56.00000,56.40000,573400
05/20/2008,0000,56.40000,56.60000,55.00000,55.00000,470800
05/21/2008,0000,55.00000,55.20000,54.40000,54.40000,238300
05/22/2008,0000,53.80000,54.60000,53.50000,54.50000,264300
05/23/2008,0000,54.60000,55.60000,53.50000,53.50000,312700
05/26/2008,0000,53.50000,53.50000,52.00000,52.10000,241900
05/27/2008,0000,52.20000,53.00000,51.30000,51.30000,282000
05/28/2008,0000,51.50000,51.90000,50.00000,50.00000,320900
05/29/2008,0000,50.20000,51.50000,50.00000,50.60000,250100
05/30/2008,0000,50.60000,50.90000,49.00000,49.90000,299700
06/02/2008,0000,50.00000,50.10000,49.80000,50.10000,113200
06/03/2008,0000,50.10000,51.40000,50.00000,50.20000,204100
06/04/2008,0000,50.20000,50.20000,49.45000,49.50000,167500
06/05/2008,0000,49.60000,49.80000,49.20000,49.80000,173400
06/06/2008,0000,50.00000,50.10000,49.50000,49.70000,108500
06/09/2008,0000,48.00000,49.30000,48.00000,48.70000,68400
06/10/2008,0000,48.80000,49.20000,48.00000,48.15000,154500
06/11/2008,0000,48.20000,48.20000,47.00000,47.80000,125000
06/12/2008,0000,47.50000,47.50000,45.20000,45.50000,404700
06/13/2008,0000,45.70000,45.90000,45.20000,45.55000,226500
06/16/2008,0000,46.00000,46.00000,45.55000,45.55000,174600
06/17/2008,0000,45.60000,45.80000,45.30000,45.80000,182900
06/18/2008,0000,45.80000,48.50000,45.40000,47.60000,508500
06/19/2008,0000,46.60000,46.80000,45.80000,46.10000,379900
06/20/2008,0000,46.30000,46.40000,45.50000,45.50000,252500
06/23/2008,0000,44.00000,45.35000,44.00000,45.20000,100300
06/24/2008,0000,45.25000,46.00000,44.05000,45.20000,112100
06/25/2008,0000,45.25000,45.40000,44.20000,44.80000,142700
06/26/2008,0000,45.00000,45.60000,45.00000,45.00000,169900
06/27/2008,0000,42.20000,44.00000,41.85000,43.00000,599400
06/30/2008,0000,44.20000,44.20000,42.15000,43.00000,296100
07/01/2008,0000,43.00000,43.00000,41.80000,42.10000,410600
07/02/2008,0000,42.25000,43.55000,42.20000,43.10000,300900
07/03/2008,0000,42.50000,44.30000,42.00000,44.10000,298500
07/04/2008,0000,44.30000,44.30000,43.10000,43.10000,293800
07/07/2008,0000,43.10000,43.50000,42.60000,43.30000,134500
07/08/2008,0000,43.20000,43.20000,42.40000,42.40000,206500
07/09/2008,0000,43.00000,43.80000,42.20000,42.20000,224200
07/10/2008,0000,42.10000,42.70000,41.60000,41.95000,244200
07/11/2008,0000,42.00000,42.85000,41.95000,42.30000,385800
07/14/2008,0000,42.30000,43.00000,42.30000,42.95000,180500
07/15/2008,0000,42.80000,42.80000,40.00000,41.00000,342200
07/16/2008,0000,41.00000,41.80000,40.55000,40.65000,254800
07/17/2008,0000,41.10000,41.75000,40.95000,41.10000,280800
07/18/2008,0000,41.60000,42.00000,40.35000,40.50000,354000
07/21/2008,0000,41.50000,41.50000,40.65000,41.40000,153400
07/22/2008,0000,41.40000,41.95000,40.80000,41.50000,133300
07/23/2008,0000,41.80000,44.40000,41.80000,44.15000,451900
07/24/2008,0000,44.00000,44.60000,43.10000,43.65000,376400
07/25/2008,0000,43.10000,44.40000,43.00000,44.30000,274900
07/29/2008,0000,44.00000,44.40000,43.50000,44.00000,306800
07/30/2008,0000,44.60000,45.20000,44.30000,44.30000,175800
07/31/2008,0000,44.80000,45.10000,43.60000,44.00000,256000
08/01/2008,0000,42.00000,43.30000,42.00000,43.30000,208800
08/04/2008,0000,43.00000,43.40000,43.00000,43.20000,61300
08/05/2008,0000,44.80000,44.80000,42.60000,43.20000,207600
08/06/2008,0000,44.10000,44.50000,43.55000,44.05000,171100
08/07/2008,0000,43.60000,44.50000,43.60000,44.20000,115600
08/08/2008,0000,44.20000,46.30000,43.95000,46.00000,429500
08/11/2008,0000,47.00000,47.50000,46.50000,46.90000,274900
08/12/2008,0000,46.90000,47.40000,46.30000,46.30000,258400
08/13/2008,0000,46.30000,46.60000,45.90000,46.15000,195800
08/14/2008,0000,46.15000,48.45000,46.15000,48.40000,408200
08/15/2008,0000,48.50000,48.50000,47.20000,47.30000,188800
08/18/2008,0000,48.10000,48.10000,45.10000,46.00000,416500
08/19/2008,0000,45.80000,46.30000,45.00000,45.20000,459000
08/20/2008,0000,37.25000,38.90000,37.10000,38.35000,614000
08/21/2008,0000,38.35000,38.60000,38.00000,38.30000,236000
08/22/2008,0000,38.30000,38.50000,37.50000,38.00000,159000
08/25/2008,0000,38.00000,38.20000,37.55000,37.95000,164000
08/26/2008,0000,37.50000,37.80000,37.35000,37.80000,67000
08/27/2008,0000,37.80000,38.80000,37.50000,38.40000,103000
08/28/2008,0000,38.50000,38.50000,37.80000,37.80000,119000
08/29/2008,0000,38.20000,38.40000,38.05000,38.40000,74000
09/01/2008,0000,38.35000,38.35000,37.50000,37.50000,88000
09/02/2008,0000,37.50000,37.60000,37.25000,37.50000,189000
09/03/2008,0000,37.50000,37.50000,35.95000,36.00000,212000
09/04/2008,0000,36.50000,37.30000,35.85000,35.90000,211000
09/05/2008,0000,36.50000,38.40000,36.50000,38.40000,927000
09/08/2008,0000,41.05000,41.05000,38.65000,39.80000,832000
09/09/2008,0000,38.80000,39.60000,37.55000,38.30000,451000
09/10/2008,0000,37.60000,38.80000,37.60000,38.30000,261000
09/11/2008,0000,38.60000,38.60000,37.40000,37.45000,259000
09/12/2008,0000,37.45000,37.95000,36.70000,37.45000,302000
09/15/2008,0000,37.45000,37.90000,35.50000,35.60000,176000
09/16/2008,0000,34.00000,34.50000,33.15000,33.15000,488000
09/17/2008,0000,33.20000,35.45000,32.10000,32.10000,569000
09/18/2008,0000,30.00000,30.00000,29.90000,29.90000,597000
09/19/2008,0000,31.20000,31.80000,30.10000,31.30000,616000
09/22/2008,0000,32.20000,33.30000,31.00000,32.95000,365000
09/23/2008,0000,31.50000,33.30000,31.50000,33.25000,220000
09/24/2008,0000,33.00000,34.80000,33.00000,33.60000,353000
09/25/2008,0000,33.50000,34.00000,33.00000,33.05000,266000
09/26/2008,0000,33.30000,33.50000,32.20000,32.20000,160000
09/30/2008,0000,29.95000,30.75000,29.95000,30.70000,338000
10/01/2008,0000,31.10000,31.95000,31.10000,31.70000,137000
10/02/2008,0000,32.50000,32.50000,31.60000,31.60000,86000
10/03/2008,0000,31.20000,32.45000,30.90000,32.45000,162000
10/06/2008,0000,32.10000,33.00000,31.70000,32.50000,180000
10/07/2008,0000,31.60000,32.05000,31.20000,32.00000,256000
10/08/2008,0000,30.70000,31.30000,29.85000,30.00000,531000
10/09/2008,0000,30.00000,30.90000,29.80000,30.00000,168000
10/13/2008,0000,29.00000,29.50000,28.95000,29.20000,376000
10/14/2008,0000,31.20000,31.20000,30.95000,31.20000,132000
10/15/2008,0000,31.30000,31.60000,30.50000,31.50000,213000
10/16/2008,0000,30.40000,31.20000,30.40000,31.00000,191000
10/17/2008,0000,31.50000,32.30000,31.10000,31.30000,253000
10/20/2008,0000,30.90000,31.90000,30.50000,31.80000,276000
10/21/2008,0000,32.00000,34.00000,32.00000,32.90000,329000
10/22/2008,0000,32.60000,35.20000,32.60000,34.20000,568000
10/23/2008,0000,33.05000,33.80000,33.05000,33.20000,472000
10/24/2008,0000,32.40000,32.80000,32.05000,32.05000,200000
10/27/2008,0000,30.80000,32.05000,30.10000,30.30000,212000
10/28/2008,0000,30.20000,32.40000,29.60000,32.40000,379000
10/29/2008,0000,34.40000,34.50000,31.80000,31.80000,412000
10/30/2008,0000,31.80000,33.90000,31.80000,33.80000,427000
10/31/2008,0000,33.60000,33.90000,33.10000,33.35000,303000
11/03/2008,0000,33.40000,34.40000,33.35000,34.00000,462000
11/04/2008,0000,34.00000,36.00000,33.50000,36.00000,434000
11/05/2008,0000,35.90000,36.60000,35.20000,35.25000,497000
11/06/2008,0000,33.70000,34.90000,33.25000,34.00000,310000
11/07/2008,0000,32.80000,36.30000,32.80000,35.60000,442000
11/10/2008,0000,35.00000,36.95000,35.00000,36.00000,324000
11/11/2008,0000,36.00000,36.00000,34.00000,34.30000,207000
11/12/2008,0000,33.80000,35.00000,33.75000,33.80000,208000
11/13/2008,0000,33.00000,34.50000,33.00000,33.80000,205000
11/14/2008,0000,34.50000,34.60000,33.75000,33.80000,301000
11/17/2008,0000,33.80000,34.60000,33.80000,34.15000,121000
11/18/2008,0000,34.15000,34.15000,32.90000,33.00000,213000
11/19/2008,0000,33.10000,33.70000,32.80000,33.05000,224000
11/20/2008,0000,32.70000,32.70000,32.00000,32.10000,124000
11/21/2008,0000,32.00000,33.00000,31.50000,33.00000,192000
11/24/2008,0000,33.00000,33.00000,32.50000,32.90000,85000
11/25/2008,0000,33.00000,33.80000,33.00000,33.50000,188000
11/26/2008,0000,33.50000,33.70000,33.10000,33.20000,124000
11/27/2008,0000,33.80000,34.60000,33.30000,34.05000,314000
11/28/2008,0000,34.05000,35.50000,34.05000,35.30000,479000
12/01/2008,0000,35.30000,37.50000,35.10000,36.80000,826000
12/02/2008,0000,35.50000,36.40000,35.50000,35.50000,455000
12/03/2008,0000,35.70000,36.70000,35.45000,35.90000,297000
12/04/2008,0000,36.05000,37.50000,36.05000,36.40000,629000
12/05/2008,0000,36.40000,37.20000,35.30000,35.30000,343000
12/08/2008,0000,35.90000,36.45000,35.45000,36.40000,295000
12/09/2008,0000,36.60000,36.60000,35.75000,35.85000,287000
12/10/2008,0000,36.80000,37.20000,36.50000,36.85000,511000
12/11/2008,0000,36.85000,37.20000,36.15000,36.25000,439000
12/12/2008,0000,36.25000,36.50000,35.00000,35.00000,338000
12/15/2008,0000,35.30000,35.90000,35.30000,35.30000,173000
12/16/2008,0000,35.10000,35.55000,35.10000,35.15000,123000
12/17/2008,0000,35.70000,35.80000,35.30000,35.35000,206000
12/18/2008,0000,35.70000,35.70000,35.35000,35.60000,93000
12/19/2008,0000,36.00000,38.05000,35.60000,36.55000,558000
12/22/2008,0000,36.85000,37.70000,36.50000,36.50000,502000
12/23/2008,0000,36.50000,36.50000,34.95000,35.10000,185000
12/24/2008,0000,35.35000,36.10000,35.30000,35.90000,151000
12/25/2008,0000,35.80000,36.90000,35.80000,36.70000,482000
12/26/2008,0000,36.70000,37.20000,36.25000,36.35000,196000
12/29/2008,0000,36.35000,36.95000,36.30000,36.90000,254000
12/30/2008,0000,37.10000,37.20000,36.60000,36.85000,236000
12/31/2008,0000,37.00000,38.60000,36.90000,37.50000,925000
01/05/2009,0000,38.00000,38.25000,37.40000,37.50000,416000
01/06/2009,0000,37.50000,37.95000,37.50000,37.80000,276000
01/07/2009,0000,38.00000,38.30000,37.40000,37.55000,310000
01/08/2009,0000,37.50000,37.50000,36.50000,36.50000,248000
01/09/2009,0000,36.90000,37.00000,36.30000,36.95000,125000
01/12/2009,0000,37.40000,38.00000,37.20000,37.20000,231000
01/13/2009,0000,37.20000,37.20000,37.00000,37.00000,62000
01/14/2009,0000,37.00000,37.20000,36.60000,36.60000,189000
01/15/2009,0000,36.00000,36.10000,35.60000,35.85000,170000
01/16/2009,0000,35.70000,36.05000,35.70000,36.05000,60000
01/19/2009,0000,36.20000,36.20000,35.55000,35.60000,76000
01/20/2009,0000,35.50000,35.90000,35.50000,35.60000,100000
01/21/2009,0000,35.35000,36.20000,35.35000,36.15000,83000
02/02/2009,0000,36.15000,36.15000,36.00000,36.00000,137000
02/03/2009,0000,36.00000,36.80000,36.00000,36.40000,151000
02/04/2009,0000,36.50000,36.75000,36.30000,36.30000,65000
02/05/2009,0000,36.30000,36.50000,36.00000,36.30000,206000
02/06/2009,0000,36.50000,36.80000,36.35000,36.35000,106000
02/09/2009,0000,37.00000,37.00000,36.45000,36.45000,101000
02/10/2009,0000,36.40000,36.45000,36.00000,36.45000,127000
02/11/2009,0000,36.30000,36.80000,36.05000,36.45000,208000
02/12/2009,0000,36.50000,38.50000,36.50000,37.00000,437000
02/13/2009,0000,37.00000,37.30000,36.90000,37.30000,239000
02/16/2009,0000,38.00000,38.70000,37.70000,38.30000,513000
02/17/2009,0000,38.50000,38.50000,37.70000,37.90000,461000
02/18/2009,0000,37.30000,37.90000,37.00000,37.60000,168000
02/19/2009,0000,37.55000,38.00000,37.45000,37.90000,74000
02/20/2009,0000,37.90000,38.00000,37.10000,37.15000,230000
02/23/2009,0000,37.10000,38.10000,36.70000,38.00000,320000
02/24/2009,0000,37.50000,37.80000,37.25000,37.40000,174000
02/25/2009,0000,37.90000,38.05000,37.30000,37.30000,349000
02/26/2009,0000,37.95000,37.95000,37.05000,37.10000,142000
02/27/2009,0000,36.80000,37.75000,36.70000,37.20000,110000
03/02/2009,0000,37.20000,37.30000,36.60000,36.65000,117000
03/03/2009,0000,36.40000,36.90000,36.10000,36.60000,131000
03/04/2009,0000,36.60000,37.00000,36.60000,36.90000,83000
03/05/2009,0000,37.10000,37.50000,36.80000,37.20000,200000
03/06/2009,0000,36.80000,38.00000,36.80000,37.40000,402000
03/09/2009,0000,37.80000,38.20000,37.05000,37.60000,323000
03/10/2009,0000,37.60000,38.25000,37.60000,37.80000,295000
03/11/2009,0000,38.20000,38.90000,38.20000,38.40000,656000
03/12/2009,0000,38.35000,40.40000,38.35000,40.20000,1512000
03/13/2009,0000,40.50000,40.50000,39.65000,39.70000,501000
03/16/2009,0000,39.70000,40.80000,39.70000,40.80000,674000
03/17/2009,0000,40.90000,40.90000,39.95000,40.60000,500000
03/18/2009,0000,40.60000,41.70000,40.45000,40.85000,858000
03/19/2009,0000,40.85000,42.45000,40.85000,41.50000,811000
03/20/2009,0000,41.50000,42.40000,41.20000,41.85000,684000
03/23/2009,0000,42.50000,44.75000,42.45000,44.75000,1010000
03/24/2009,0000,46.80000,47.85000,46.15000,46.50000,2245000
03/25/2009,0000,46.30000,49.75000,45.25000,49.60000,2663000
03/26/2009,0000,49.60000,51.20000,49.50000,49.90000,1624000
03/27/2009,0000,50.80000,53.30000,50.70000,53.30000,2126000
03/30/2009,0000,53.80000,56.50000,52.50000,53.30000,2452000
03/31/2009,0000,54.10000,56.50000,52.60000,52.70000,2085000
04/01/2009,0000,52.80000,55.50000,52.80000,55.00000,1500000
04/02/2009,0000,56.50000,58.80000,55.20000,58.80000,2297000
04/03/2009,0000,59.50000,61.50000,59.00000,59.80000,2250000
04/06/2009,0000,61.00000,61.80000,58.90000,59.50000,2020000
04/07/2009,0000,61.50000,63.60000,61.30000,63.60000,6003000
04/08/2009,0000,63.60000,66.50000,63.00000,65.30000,4361000
04/09/2009,0000,67.00000,67.90000,64.20000,65.30000,3890000
04/10/2009,0000,65.50000,67.60000,64.30000,66.80000,3051000
04/13/2009,0000,65.00000,65.90000,64.00000,64.50000,2264000
04/14/2009,0000,65.00000,67.50000,64.80000,66.30000,2722000
04/15/2009,0000,66.50000,66.50000,64.50000,65.50000,1403000
04/16/2009,0000,67.50000,67.50000,65.20000,65.50000,2810000
04/17/2009,0000,65.70000,70.00000,61.20000,64.00000,6509000
04/20/2009,0000,64.90000,66.00000,61.70000,66.00000,3491000
04/21/2009,0000,65.00000,70.60000,65.00000,70.60000,5918000
04/22/2009,0000,71.70000,75.50000,71.40000,75.50000,6303000
04/23/2009,0000,79.40000,80.70000,76.50000,79.00000,8535000
04/24/2009,0000,79.00000,83.40000,78.50000,83.00000,6691000
04/27/2009,0000,85.00000,88.80000,85.00000,88.80000,6762000
04/28/2009,0000,90.00000,90.80000,82.60000,82.60000,5690000
04/29/2009,0000,77.30000,80.00000,76.90000,76.90000,1522000
04/30/2009,0000,75.70000,80.80000,73.70000,77.10000,9570000
05/04/2009,0000,76.00000,77.70000,71.80000,74.00000,4965000
05/05/2009,0000,74.00000,79.10000,74.00000,79.10000,7611000
05/06/2009,0000,79.50000,83.10000,77.30000,79.00000,5957000
05/07/2009,0000,78.00000,81.00000,76.50000,77.00000,3711000
05/08/2009,0000,77.00000,79.50000,76.50000,77.00000,2971000
05/11/2009,0000,77.10000,81.00000,77.10000,78.70000,4081000
05/12/2009,0000,79.00000,80.40000,77.50000,77.50000,3352000
05/13/2009,0000,80.00000,82.90000,79.00000,82.10000,5533000
05/14/2009,0000,80.20000,84.10000,79.80000,82.00000,3843000
05/15/2009,0000,82.80000,83.50000,79.00000,79.00000,3628000
05/18/2009,0000,79.50000,80.70000,77.50000,78.00000,2773000
05/19/2009,0000,79.50000,79.50000,75.00000,75.00000,2651000
05/20/2009,0000,75.10000,80.20000,74.10000,78.00000,5397000
05/21/2009,0000,79.00000,79.80000,76.10000,76.50000,2125000
05/22/2009,0000,76.50000,79.50000,76.10000,77.20000,3201000
05/25/2009,0000,79.00000,79.00000,75.00000,75.00000,2065000
05/26/2009,0000,75.40000,79.00000,75.20000,75.50000,2994000
05/27/2009,0000,76.80000,80.70000,76.30000,80.70000,6516000
06/01/2009,0000,86.30000,86.30000,86.30000,86.30000,2376000
06/02/2009,0000,92.30000,92.30000,83.00000,83.00000,10223000
06/03/2009,0000,82.00000,85.00000,81.30000,81.80000,3741000
06/04/2009,0000,82.10000,83.80000,80.30000,81.80000,1874000
06/05/2009,0000,82.60000,84.30000,81.80000,82.50000,1798000
06/08/2009,0000,86.60000,91.40000,86.30000,87.30000,7299000
06/09/2009,0000,88.90000,92.30000,85.30000,85.60000,5991000
06/10/2009,0000,87.00000,88.50000,80.00000,81.90000,4722000
06/11/2009,0000,80.50000,85.30000,80.50000,84.90000,3588000
06/12/2009,0000,85.80000,88.50000,85.80000,87.10000,4138000
06/15/2009,0000,86.90000,86.90000,81.10000,81.10000,2129000
06/16/2009,0000,80.80000,81.50000,76.50000,78.10000,2699000
06/17/2009,0000,78.10000,80.50000,76.50000,77.70000,1683000
06/18/2009,0000,78.50000,79.20000,73.00000,75.80000,1876000
06/19/2009,0000,77.00000,78.60000,76.00000,78.00000,1844000
06/22/2009,0000,80.00000,83.10000,78.50000,83.00000,3519000
06/23/2009,0000,82.00000,83.90000,81.10000,82.40000,2088000
06/24/2009,0000,83.50000,83.50000,80.30000,81.50000,1397000
06/25/2009,0000,82.00000,83.00000,81.00000,81.20000,1141000
06/26/2009,0000,82.40000,86.80000,82.40000,86.40000,6173000
06/29/2009,0000,86.40000,86.40000,82.60000,83.80000,2278000
06/30/2009,0000,84.40000,85.30000,81.80000,82.70000,1766000
07/01/2009,0000,83.40000,87.50000,82.70000,86.20000,2997000
07/02/2009,0000,88.50000,90.50000,87.00000,88.20000,5312000
07/03/2009,0000,88.20000,94.30000,88.20000,94.30000,6445000
07/06/2009,0000,96.30000,100.50000,96.30000,100.50000,5320000
07/07/2009,0000,104.00000,104.50000,99.00000,102.50000,6599000
07/08/2009,0000,102.00000,107.00000,101.00000,105.00000,6312000
07/09/2009,0000,107.50000,112.00000,107.50000,112.00000,4967000
07/10/2009,0000,115.00000,117.00000,110.50000,113.00000,7322000
07/13/2009,0000,113.00000,113.00000,105.50000,105.50000,3449000
07/14/2009,0000,103.50000,110.50000,103.50000,109.00000,4064000
07/15/2009,0000,111.00000,116.50000,110.50000,113.00000,4821000
07/16/2009,0000,115.50000,120.00000,111.00000,118.00000,5600000
07/17/2009,0000,121.00000,126.00000,118.50000,126.00000,6178000
07/20/2009,0000,129.50000,134.50000,126.00000,126.00000,8553000
07/21/2009,0000,126.00000,126.00000,118.00000,119.00000,6496000
07/22/2009,0000,119.00000,122.00000,116.00000,118.50000,4892000
07/23/2009,0000,119.50000,125.00000,117.00000,123.00000,5792000
07/24/2009,0000,124.00000,124.50000,118.50000,118.50000,3252000
07/27/2009,0000,120.00000,124.00000,119.50000,123.00000,3495000
07/28/2009,0000,123.00000,123.00000,119.00000,122.00000,1938000
07/29/2009,0000,123.00000,125.00000,120.50000,123.00000,2422000
07/30/2009,0000,123.00000,124.00000,120.00000,124.00000,3514000
07/31/2009,0000,109.00000,111.50000,109.00000,111.50000,2711000
08/03/2009,0000,113.50000,115.50000,109.50000,109.50000,4302000
08/04/2009,0000,106.50000,109.00000,102.00000,102.00000,4995000
08/05/2009,0000,97.10000,102.00000,95.10000,96.00000,4786000
08/06/2009,0000,96.10000,100.00000,95.80000,100.00000,4834000
08/10/2009,0000,100.00000,104.50000,98.60000,101.00000,2930000
08/11/2009,0000,101.00000,103.00000,98.40000,99.00000,1936000
08/12/2009,0000,98.50000,102.00000,98.50000,99.00000,1703000
08/13/2009,0000,101.50000,101.50000,97.80000,99.50000,1974000
08/14/2009,0000,101.00000,101.00000,99.20000,99.20000,1270000
08/17/2009,0000,98.50000,98.90000,92.30000,92.30000,2439000
08/18/2009,0000,89.00000,91.90000,86.00000,86.50000,3032000
08/19/2009,0000,89.00000,91.30000,88.80000,89.50000,2289000
08/20/2009,0000,90.00000,90.50000,85.60000,87.00000,1504000
08/21/2009,0000,88.50000,93.00000,88.50000,91.50000,4337000
08/24/2009,0000,93.00000,95.00000,92.50000,93.90000,2490000
08/25/2009,0000,94.80000,99.90000,94.30000,98.30000,3868000
08/26/2009,0000,103.00000,105.00000,99.50000,101.50000,7717000
08/27/2009,0000,100.00000,100.50000,94.50000,95.00000,3191000
08/28/2009,0000,94.80000,97.50000,93.60000,96.20000,2313000
08/31/2009,0000,96.30000,97.50000,95.00000,95.20000,1474000
09/01/2009,0000,95.00000,97.10000,95.00000,97.00000,2028000
09/02/2009,0000,96.10000,100.50000,96.10000,98.20000,2615000
09/03/2009,0000,99.00000,101.50000,98.20000,98.20000,2300000
09/04/2009,0000,99.40000,101.00000,96.20000,96.30000,1885000
09/07/2009,0000,97.00000,98.20000,95.30000,95.70000,1934000
09/08/2009,0000,96.40000,97.70000,95.00000,96.20000,1846000
09/09/2009,0000,97.00000,99.80000,96.20000,97.30000,3508000
09/10/2009,0000,98.80000,99.00000,95.30000,95.50000,1802000
09/11/2009,0000,95.50000,96.80000,95.50000,95.50000,1058000
09/14/2009,0000,96.00000,97.20000,95.50000,95.70000,1090000
09/15/2009,0000,102.00000,102.00000,102.00000,102.00000,2490000
09/16/2009,0000,109.00000,109.00000,105.00000,105.00000,10379000
09/17/2009,0000,106.50000,108.00000,103.00000,106.00000,4059000
09/18/2009,0000,105.00000,111.50000,105.00000,109.50000,5489000
09/21/2009,0000,111.00000,116.50000,110.00000,115.00000,5541000
09/22/2009,0000,116.00000,117.50000,112.00000,112.00000,3671000
09/23/2009,0000,112.00000,117.00000,111.50000,113.00000,5657000
09/24/2009,0000,114.00000,116.00000,112.50000,113.00000,2924000
09/25/2009,0000,112.50000,117.00000,112.50000,114.00000,3070000
09/28/2009,0000,113.00000,114.50000,107.00000,107.50000,2704000
09/29/2009,0000,108.50000,109.50000,106.00000,107.50000,1952000
09/30/2009,0000,108.50000,111.00000,108.00000,109.00000,1939000
10/01/2009,0000,110.00000,110.50000,106.50000,107.00000,1530000
10/02/2009,0000,105.00000,110.50000,105.00000,108.00000,2308000
10/05/2009,0000,108.50000,109.50000,107.00000,108.00000,995000
10/06/2009,0000,109.00000,109.00000,107.00000,107.50000,1649000
10/07/2009,0000,108.50000,110.00000,106.00000,106.50000,1994000
10/08/2009,0000,107.50000,109.00000,100.00000,102.00000,3232000
10/09/2009,0000,103.00000,104.00000,99.50000,100.50000,2217000
10/12/2009,0000,101.00000,102.00000,100.50000,102.00000,1120000
10/13/2009,0000,102.00000,105.00000,101.00000,104.00000,2311000
10/14/2009,0000,105.00000,110.00000,105.00000,108.50000,3323000
10/15/2009,0000,110.00000,110.00000,105.00000,105.00000,2398000
10/16/2009,0000,105.50000,107.00000,103.50000,104.00000,1625000
10/19/2009,0000,103.50000,105.50000,103.50000,104.50000,766000
10/20/2009,0000,105.50000,105.50000,103.00000,103.00000,1113000
10/21/2009,0000,103.00000,106.50000,102.50000,105.00000,1722000
10/22/2009,0000,104.00000,106.00000,102.50000,103.00000,1126000
10/23/2009,0000,104.00000,106.00000,103.00000,104.00000,956000
10/26/2009,0000,105.50000,108.00000,105.00000,105.00000,2151000
10/27/2009,0000,104.50000,105.50000,102.50000,103.00000,1150000
10/28/2009,0000,102.50000,105.00000,101.00000,101.00000,1108000
10/29/2009,0000,100.00000,100.50000,96.50000,98.60000,1673000
10/30/2009,0000,99.80000,100.00000,98.20000,98.20000,766000
11/02/2009,0000,96.90000,99.80000,96.50000,98.80000,720000
11/03/2009,0000,99.80000,99.80000,98.80000,99.30000,523000
11/04/2009,0000,100.00000,102.50000,100.00000,102.50000,1178000
11/05/2009,0000,103.00000,103.50000,100.00000,100.00000,1384000
11/06/2009,0000,102.00000,102.50000,99.50000,99.50000,923000
11/09/2009,0000,100.50000,101.00000,99.50000,99.50000,447000
11/10/2009,0000,101.50000,101.50000,99.50000,99.50000,524000
11/11/2009,0000,101.00000,101.00000,99.50000,99.70000,482000
11/12/2009,0000,100.50000,101.00000,99.00000,99.10000,828000
11/13/2009,0000,99.00000,100.50000,99.00000,99.30000,498000
11/16/2009,0000,99.80000,100.00000,98.50000,98.70000,903000
11/17/2009,0000,99.20000,102.00000,98.00000,100.00000,2787000
11/18/2009,0000,101.50000,106.50000,100.50000,106.00000,5290000
11/19/2009,0000,106.00000,109.00000,104.00000,105.50000,5162000
11/20/2009,0000,107.50000,108.50000,104.00000,104.00000,2120000
11/23/2009,0000,105.00000,106.00000,102.50000,102.50000,1098000
11/24/2009,0000,104.00000,106.50000,103.00000,104.00000,1883000
11/25/2009,0000,105.00000,105.00000,102.50000,103.00000,1390000
11/26/2009,0000,103.50000,110.00000,103.50000,109.00000,9090000
11/27/2009,0000,106.50000,107.50000,103.00000,103.50000,3467000
11/30/2009,0000,104.00000,107.00000,104.00000,105.00000,2086000
12/01/2009,0000,104.00000,108.50000,104.00000,106.50000,4467000
12/02/2009,0000,106.50000,111.50000,105.50000,105.50000,5206000
12/03/2009,0000,106.50000,107.00000,104.00000,104.50000,2126000
12/04/2009,0000,104.50000,106.00000,104.00000,104.00000,1390000
12/07/2009,0000,105.00000,108.50000,105.00000,105.00000,2899000
12/08/2009,0000,106.00000,108.00000,105.50000,107.50000,1641000
12/09/2009,0000,107.00000,108.50000,105.50000,105.50000,2568000
12/11/2009,0000,104.50000,106.50000,104.50000,105.00000,1627000
12/14/2009,0000,105.50000,106.00000,103.50000,103.50000,1308000
12/15/2009,0000,104.00000,107.50000,104.00000,106.00000,3626000
12/16/2009,0000,106.50000,109.00000,105.00000,106.50000,2622000
12/17/2009,0000,108.00000,113.50000,108.00000,109.50000,9045000
12/18/2009,0000,109.00000,109.00000,105.50000,107.00000,2424000
12/21/2009,0000,107.00000,108.00000,105.50000,106.50000,1603000
12/22/2009,0000,106.50000,109.00000,106.00000,106.50000,2325000
12/23/2009,0000,107.00000,108.00000,106.00000,106.50000,1279000
12/25/2009,0000,108.00000,109.50000,107.00000,109.00000,3177000
12/28/2009,0000,110.00000,110.00000,106.00000,106.50000,1897000
12/29/2009,0000,107.00000,107.50000,105.00000,105.00000,2108880
