DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,82.00000,82.00000,82.00000,82.00000,15300
04/03/2007,0000,87.70000,87.70000,87.70000,87.70000,10900
04/04/2007,0000,93.80000,93.80000,93.80000,93.80000,42700
04/09/2007,0000,100.00000,100.00000,94.00000,100.00000,180600
04/10/2007,0000,105.50000,107.00000,102.00000,105.50000,55800
04/11/2007,0000,105.50000,107.00000,102.00000,106.00000,29500
04/12/2007,0000,102.50000,102.50000,98.60000,99.00000,25100
04/13/2007,0000,93.00000,95.50000,92.50000,92.50000,22900
04/16/2007,0000,94.00000,94.00000,92.00000,92.00000,18600
04/17/2007,0000,90.00000,90.00000,88.60000,88.70000,8700
04/18/2007,0000,87.00000,87.00000,86.50000,86.50000,5400
04/19/2007,0000,86.50000,87.00000,86.50000,86.60000,13100
04/20/2007,0000,86.80000,92.00000,86.80000,92.00000,2100
04/23/2007,0000,95.80000,95.80000,95.80000,95.80000,1000
04/24/2007,0000,93.50000,93.50000,93.50000,93.50000,4300
04/25/2007,0000,90.00000,90.00000,90.00000,90.00000,1000
04/26/2007,0000,93.00000,95.00000,93.00000,94.00000,3200
04/27/2007,0000,90.00000,90.00000,90.00000,90.00000,1000
04/30/2007,0000,90.00000,90.00000,90.00000,90.00000,1000
05/02/2007,0000,90.00000,90.00000,87.00000,87.00000,10900
05/03/2007,0000,86.50000,86.50000,86.50000,86.50000,2100
05/04/2007,0000,87.00000,91.00000,87.00000,87.00000,100
05/07/2007,0000,87.00000,87.00000,86.50000,86.50000,4300
05/08/2007,0000,86.50000,86.50000,86.50000,86.50000,4300
05/09/2007,0000,86.50000,86.50000,86.50000,86.50000,3200
05/10/2007,0000,87.00000,91.90000,86.50000,86.50000,4300
05/11/2007,0000,86.50000,86.50000,86.50000,86.50000,1000
05/14/2007,0000,86.50000,86.50000,86.50000,86.50000,1000
05/15/2007,0000,85.50000,87.90000,85.00000,87.90000,7600
05/16/2007,0000,91.90000,91.90000,91.90000,91.90000,1000
05/17/2007,0000,91.90000,95.70000,86.50000,86.50000,6500
05/18/2007,0000,85.50000,87.90000,85.00000,87.90000,6500
05/21/2007,0000,85.50000,87.90000,85.00000,87.90000,3200
05/23/2007,0000,85.00000,87.00000,84.30000,84.30000,19700
05/24/2007,0000,87.90000,87.90000,87.90000,87.90000,1000
05/25/2007,0000,85.00000,87.50000,83.00000,83.00000,10900
05/28/2007,0000,84.20000,84.20000,83.00000,83.00000,14200
05/29/2007,0000,84.40000,84.40000,82.50000,82.50000,5400
05/30/2007,0000,81.50000,83.00000,81.50000,81.50000,900
05/31/2007,0000,81.50000,83.00000,81.50000,83.00000,6500
06/01/2007,0000,82.10000,82.10000,82.10000,82.10000,2100
06/04/2007,0000,82.20000,82.20000,82.10000,82.10000,12000
06/05/2007,0000,82.10000,82.10000,81.00000,81.00000,4300
06/06/2007,0000,81.00000,81.10000,81.00000,81.10000,12000
06/07/2007,0000,83.00000,83.00000,83.00000,83.00000,2100
06/08/2007,0000,83.00000,83.00000,83.00000,83.00000,3200
06/11/2007,0000,80.30000,80.30000,80.30000,80.30000,1000
06/12/2007,0000,78.00000,81.50000,78.00000,81.50000,2100
06/13/2007,0000,82.50000,83.00000,82.50000,83.00000,2100
06/14/2007,0000,81.00000,81.00000,81.00000,81.00000,1000
06/15/2007,0000,81.00000,81.00000,81.00000,81.00000,2100
06/20/2007,0000,83.00000,83.00000,82.90000,82.90000,2100
06/21/2007,0000,84.70000,86.40000,84.70000,86.40000,6500
06/25/2007,0000,85.00000,85.00000,85.00000,85.00000,24000
06/26/2007,0000,83.00000,83.00000,83.00000,83.00000,2100
06/27/2007,0000,81.20000,84.70000,81.00000,84.70000,17500
06/28/2007,0000,85.00000,88.20000,82.80000,87.40000,4300
07/02/2007,0000,85.10000,85.10000,85.00000,85.00000,4300
07/04/2007,0000,83.50000,86.90000,83.50000,86.90000,2100
07/05/2007,0000,85.00000,87.90000,85.00000,85.00000,100
07/06/2007,0000,85.10000,85.10000,85.00000,85.00000,5400
07/09/2007,0000,83.00000,83.00000,82.00000,82.00000,7600
07/10/2007,0000,83.00000,85.00000,83.00000,83.00000,100
07/11/2007,0000,81.00000,81.50000,81.00000,81.50000,2100
07/12/2007,0000,81.00000,81.10000,81.00000,81.10000,3200
07/13/2007,0000,82.00000,85.00000,82.00000,85.00000,4300
07/16/2007,0000,84.00000,84.00000,84.00000,84.00000,1000
07/17/2007,0000,82.50000,84.50000,82.50000,84.50000,7600
07/18/2007,0000,82.50000,82.50000,82.50000,82.50000,1000
07/19/2007,0000,82.50000,84.90000,82.50000,82.50000,100
07/20/2007,0000,82.50000,82.50000,82.50000,82.50000,3200
07/23/2007,0000,87.50000,88.20000,85.00000,85.00000,19700
07/24/2007,0000,85.00000,85.00000,85.00000,85.00000,2100
07/25/2007,0000,85.00000,88.00000,85.00000,88.00000,4300
07/26/2007,0000,91.80000,92.90000,91.80000,92.90000,16400
07/27/2007,0000,92.90000,97.90000,86.60000,97.90000,10900
07/30/2007,0000,97.00000,97.00000,91.70000,91.90000,7600
07/31/2007,0000,96.00000,96.80000,92.10000,94.00000,8700
08/02/2007,0000,88.00000,94.00000,88.00000,94.00000,8700
08/03/2007,0000,99.90000,99.90000,88.00000,90.00000,4300
08/06/2007,0000,88.10000,93.90000,85.20000,85.20000,13100
08/08/2007,0000,85.60000,85.60000,85.50000,85.50000,2100
08/10/2007,0000,82.00000,88.80000,82.00000,88.80000,14200
08/14/2007,0000,83.80000,87.80000,81.60000,87.80000,14200
08/15/2007,0000,82.40000,82.40000,81.70000,81.80000,8700
08/16/2007,0000,81.00000,81.00000,81.00000,81.00000,1000
08/17/2007,0000,80.30000,80.30000,79.80000,79.80000,3200
08/20/2007,0000,83.50000,83.50000,83.50000,83.50000,1000
08/21/2007,0000,78.00000,84.90000,78.00000,84.90000,12000
08/28/2007,0000,80.00000,80.00000,80.00000,80.00000,2100
08/30/2007,0000,75.70000,79.00000,75.50000,79.00000,6500
08/31/2007,0000,77.00000,82.90000,77.00000,82.90000,12000
09/10/2007,0000,78.50000,78.50000,78.50000,78.50000,1000
09/11/2007,0000,83.00000,83.60000,83.00000,83.60000,4300
09/12/2007,0000,83.30000,83.30000,79.20000,79.20000,2100
09/19/2007,0000,80.00000,80.00000,80.00000,80.00000,1000
09/21/2007,0000,78.00000,78.00000,78.00000,78.00000,1000
09/26/2007,0000,80.90000,80.90000,80.90000,80.90000,1000
09/28/2007,0000,79.00000,79.00000,78.20000,78.30000,7600
10/01/2007,0000,78.50000,82.40000,78.50000,78.50000,100
10/03/2007,0000,83.20000,83.20000,83.20000,83.20000,1000
10/04/2007,0000,84.10000,84.10000,84.10000,84.10000,1000
10/05/2007,0000,83.60000,83.60000,83.60000,83.60000,2100
10/08/2007,0000,82.00000,83.30000,82.00000,83.30000,3200
10/09/2007,0000,81.00000,81.90000,81.00000,81.90000,8700
10/11/2007,0000,82.10000,82.10000,82.10000,82.10000,1000
10/15/2007,0000,78.00000,79.00000,77.00000,77.00000,12000
10/16/2007,0000,80.00000,80.00000,80.00000,80.00000,2100
10/17/2007,0000,83.50000,83.50000,81.80000,82.00000,4300
10/18/2007,0000,80.00000,80.00000,80.00000,80.00000,4300
10/19/2007,0000,80.00000,80.00000,80.00000,80.00000,3200
10/22/2007,0000,80.00000,80.00000,80.00000,80.00000,2100
10/24/2007,0000,78.90000,78.90000,78.90000,78.90000,1000
10/29/2007,0000,80.00000,80.50000,80.00000,80.50000,7600
10/30/2007,0000,83.80000,84.00000,81.50000,82.30000,18600
10/31/2007,0000,83.00000,83.00000,83.00000,83.00000,1000
11/01/2007,0000,80.80000,80.80000,80.80000,80.80000,1000
11/02/2007,0000,80.60000,80.60000,80.10000,80.50000,16400
11/05/2007,0000,81.00000,86.10000,81.00000,86.10000,7600
11/06/2007,0000,85.00000,87.00000,85.00000,87.00000,12000
11/07/2007,0000,83.10000,86.30000,83.10000,86.30000,7600
11/08/2007,0000,83.00000,83.00000,83.00000,83.00000,1000
11/09/2007,0000,79.90000,79.90000,77.90000,77.90000,8000
11/12/2007,0000,79.10000,79.80000,77.00000,77.00000,10000
11/13/2007,0000,77.90000,79.00000,77.10000,77.10000,6000
11/14/2007,0000,81.80000,81.80000,77.30000,77.30000,2000
11/15/2007,0000,81.00000,82.00000,75.00000,75.00000,36000
11/16/2007,0000,75.00000,78.80000,70.20000,70.20000,77000
11/19/2007,0000,75.10000,75.10000,71.20000,71.20000,108000
11/20/2007,0000,75.00000,76.10000,74.50000,76.10000,18000
11/21/2007,0000,81.30000,81.40000,80.00000,80.00000,14000
11/22/2007,0000,84.00000,85.60000,84.00000,85.00000,26000
11/23/2007,0000,88.00000,89.30000,86.20000,89.00000,23000
11/26/2007,0000,88.50000,88.50000,85.00000,85.00000,12000
11/27/2007,0000,83.00000,86.00000,83.00000,86.00000,6000
11/28/2007,0000,87.00000,87.00000,85.10000,85.10000,2000
11/30/2007,0000,85.00000,85.00000,85.00000,85.00000,2000
12/03/2007,0000,84.50000,85.50000,84.50000,85.50000,4000
12/04/2007,0000,85.00000,85.00000,85.00000,85.00000,2000
12/05/2007,0000,85.00000,85.00000,85.00000,85.00000,4000
12/06/2007,0000,85.00000,85.00000,85.00000,85.00000,13000
12/07/2007,0000,84.00000,85.00000,84.00000,85.00000,11000
12/10/2007,0000,84.00000,84.00000,84.00000,84.00000,2000
12/11/2007,0000,84.70000,85.00000,84.10000,85.00000,8000
12/12/2007,0000,83.00000,84.70000,83.00000,83.00000,100
12/13/2007,0000,85.00000,85.00000,84.00000,84.00000,11000
12/14/2007,0000,85.00000,85.00000,85.00000,85.00000,7000
12/17/2007,0000,85.00000,85.00000,85.00000,85.00000,1000
12/18/2007,0000,85.00000,85.00000,82.00000,82.00000,6000
12/19/2007,0000,82.00000,82.00000,77.00000,77.00000,17000
12/20/2007,0000,80.50000,81.00000,71.70000,71.70000,47000
12/21/2007,0000,74.60000,75.90000,68.20000,68.20000,54000
12/24/2007,0000,71.20000,72.90000,71.20000,72.90000,9000
12/25/2007,0000,75.50000,78.00000,75.50000,78.00000,8000
12/26/2007,0000,80.00000,81.00000,80.00000,81.00000,7000
12/27/2007,0000,83.00000,83.60000,83.00000,83.60000,6000
12/31/2007,0000,84.20000,86.00000,84.20000,86.00000,4000
01/02/2008,0000,85.00000,85.90000,85.00000,85.90000,10000
01/04/2008,0000,85.00000,85.00000,85.00000,85.00000,1000
01/07/2008,0000,85.00000,85.00000,85.00000,85.00000,6000
01/08/2008,0000,85.00000,85.00000,85.00000,85.00000,9000
01/09/2008,0000,85.00000,85.00000,85.00000,85.00000,11000
01/10/2008,0000,85.00000,85.00000,85.00000,85.00000,3000
01/11/2008,0000,85.00000,85.50000,85.00000,85.50000,6000
01/14/2008,0000,85.00000,85.50000,85.00000,85.50000,3000
01/15/2008,0000,86.00000,86.50000,85.00000,85.00000,3000
01/16/2008,0000,85.00000,85.00000,85.00000,85.00000,1000
01/17/2008,0000,85.00000,85.00000,85.00000,85.00000,5000
01/18/2008,0000,85.00000,85.00000,85.00000,85.00000,6000
01/23/2008,0000,85.00000,85.00000,85.00000,85.00000,16000
01/24/2008,0000,86.00000,90.00000,86.00000,90.00000,6000
01/25/2008,0000,90.00000,90.00000,90.00000,90.00000,3000
01/29/2008,0000,86.00000,88.00000,86.00000,88.00000,15000
01/30/2008,0000,86.00000,86.00000,86.00000,86.00000,22000
01/31/2008,0000,85.00000,85.00000,85.00000,85.00000,20000
02/01/2008,0000,83.30000,83.40000,83.20000,83.40000,3000
02/12/2008,0000,89.20000,89.20000,89.20000,89.20000,1000
02/13/2008,0000,95.40000,95.40000,95.40000,95.40000,1000
02/14/2008,0000,94.50000,94.50000,94.50000,94.50000,1000
02/15/2008,0000,96.00000,96.00000,90.00000,93.90000,4000
02/18/2008,0000,96.70000,96.70000,96.70000,96.70000,1000
02/19/2008,0000,95.30000,95.80000,95.30000,95.80000,3000
02/21/2008,0000,95.60000,95.60000,91.00000,91.00000,3000
02/22/2008,0000,94.90000,94.90000,88.00000,88.10000,11000
02/25/2008,0000,94.20000,94.20000,90.00000,93.50000,10000
02/27/2008,0000,87.20000,90.00000,87.10000,90.00000,3000
02/29/2008,0000,95.90000,95.90000,95.90000,95.90000,1000
03/05/2008,0000,90.00000,94.40000,89.80000,90.00000,12000
03/06/2008,0000,90.00000,90.00000,89.00000,89.00000,5000
03/07/2008,0000,92.80000,92.80000,92.80000,92.80000,1000
03/10/2008,0000,90.00000,90.00000,86.40000,86.40000,13000
03/11/2008,0000,85.00000,86.50000,84.00000,86.50000,3000
03/12/2008,0000,88.40000,88.40000,88.40000,88.40000,1000
03/13/2008,0000,85.00000,85.00000,84.00000,84.00000,2000
03/14/2008,0000,88.60000,88.60000,85.00000,85.00000,4000
03/18/2008,0000,81.50000,84.90000,80.10000,84.90000,4000
03/19/2008,0000,80.20000,85.00000,80.20000,84.90000,6000
03/20/2008,0000,87.80000,87.80000,86.40000,86.40000,2000
03/21/2008,0000,82.10000,86.80000,82.10000,86.00000,3000
03/25/2008,0000,83.50000,83.50000,83.50000,83.50000,1000
03/26/2008,0000,85.90000,85.90000,85.90000,85.90000,1000
03/27/2008,0000,83.00000,86.90000,83.00000,86.90000,2000
03/28/2008,0000,83.00000,85.90000,83.00000,85.90000,13000
03/31/2008,0000,85.90000,85.90000,84.00000,84.00000,2000
04/02/2008,0000,85.00000,85.00000,85.00000,85.00000,3000
04/03/2008,0000,85.00000,85.00000,85.00000,85.00000,1000
04/07/2008,0000,84.00000,84.00000,84.00000,84.00000,1000
04/08/2008,0000,86.90000,86.90000,86.90000,86.90000,1000
04/09/2008,0000,82.00000,86.00000,82.00000,86.00000,6000
04/10/2008,0000,84.50000,85.90000,82.10000,85.90000,6000
04/14/2008,0000,90.70000,90.70000,90.60000,90.60000,2000
04/15/2008,0000,88.80000,92.60000,88.80000,92.60000,2000
04/16/2008,0000,86.50000,89.00000,86.20000,86.20000,5000
04/17/2008,0000,88.90000,88.90000,88.90000,88.90000,1000
04/21/2008,0000,88.00000,88.00000,87.90000,87.90000,3000
04/22/2008,0000,86.50000,86.50000,86.00000,86.00000,4000
04/24/2008,0000,80.00000,85.00000,80.00000,85.00000,6000
04/25/2008,0000,81.60000,84.90000,81.60000,84.90000,2000
04/28/2008,0000,80.50000,84.00000,80.10000,84.00000,9000
04/29/2008,0000,80.10000,82.00000,79.00000,82.00000,4000
04/30/2008,0000,81.00000,81.00000,81.00000,81.00000,1000
05/05/2008,0000,83.00000,83.00000,83.00000,83.00000,1000
05/06/2008,0000,78.80000,78.80000,78.80000,78.80000,1000
05/07/2008,0000,80.00000,80.00000,80.00000,80.00000,1000
05/09/2008,0000,76.10000,81.90000,76.10000,81.90000,3000
05/12/2008,0000,79.90000,79.90000,79.90000,79.90000,1000
05/13/2008,0000,75.50000,75.50000,75.50000,75.50000,1000
05/15/2008,0000,75.50000,78.60000,75.50000,76.50000,3000
05/16/2008,0000,76.50000,76.50000,76.50000,76.50000,1000
05/20/2008,0000,80.00000,80.00000,80.00000,80.00000,8000
05/26/2008,0000,74.60000,76.00000,74.60000,76.00000,2000
05/27/2008,0000,74.50000,74.50000,74.50000,74.50000,1000
05/28/2008,0000,76.60000,76.60000,76.60000,76.60000,1000
05/29/2008,0000,71.40000,74.40000,71.40000,74.40000,3000
05/30/2008,0000,72.20000,79.30000,72.20000,75.00000,3000
06/02/2008,0000,71.10000,72.00000,70.00000,70.00000,10000
06/03/2008,0000,71.40000,74.40000,66.60000,74.40000,552000
06/05/2008,0000,71.10000,71.10000,71.00000,71.00000,2000
06/06/2008,0000,73.50000,73.50000,73.50000,73.50000,1000
06/10/2008,0000,74.90000,74.90000,68.70000,71.50000,4000
06/11/2008,0000,72.90000,72.90000,72.90000,72.90000,1000
06/12/2008,0000,70.00000,70.00000,67.80000,70.00000,15000
06/13/2008,0000,67.20000,73.00000,67.20000,73.00000,20000
06/16/2008,0000,72.30000,72.30000,72.30000,72.30000,1000
06/18/2008,0000,67.50000,72.40000,67.50000,72.40000,13000
06/19/2008,0000,68.10000,71.90000,68.10000,71.90000,3000
06/24/2008,0000,71.00000,71.00000,67.90000,70.90000,3000
06/25/2008,0000,67.80000,70.80000,66.80000,70.60000,7000
06/27/2008,0000,66.20000,66.20000,66.00000,66.00000,3000
06/30/2008,0000,67.00000,67.60000,67.00000,67.60000,3000
07/01/2008,0000,67.00000,71.00000,67.00000,71.00000,3000
07/02/2008,0000,73.60000,73.60000,66.50000,72.70000,3000
07/03/2008,0000,74.60000,74.60000,74.60000,74.60000,1000
07/04/2008,0000,76.50000,76.50000,76.50000,76.50000,1000
07/07/2008,0000,78.40000,78.40000,78.40000,78.40000,1000
07/08/2008,0000,79.90000,79.90000,79.90000,79.90000,1000
07/09/2008,0000,74.40000,76.00000,74.40000,74.40000,3000
07/10/2008,0000,76.00000,76.00000,76.00000,76.00000,1000
07/11/2008,0000,70.70000,70.70000,70.70000,70.70000,8000
07/14/2008,0000,66.50000,69.90000,66.50000,69.90000,6000
07/16/2008,0000,71.80000,71.80000,71.80000,71.80000,1000
07/17/2008,0000,67.00000,69.70000,66.80000,69.30000,9000
07/18/2008,0000,65.00000,69.00000,65.00000,68.70000,4000
07/21/2008,0000,65.00000,68.20000,65.00000,68.20000,2000
07/22/2008,0000,63.60000,67.50000,63.60000,67.50000,5000
07/23/2008,0000,67.50000,67.50000,67.50000,67.50000,1000
07/24/2008,0000,64.00000,69.90000,64.00000,69.90000,6000
07/25/2008,0000,73.60000,73.60000,65.40000,72.30000,3000
07/29/2008,0000,74.40000,74.40000,74.40000,74.40000,1000
08/04/2008,0000,67.90000,70.70000,67.90000,70.70000,2000
08/05/2008,0000,66.10000,69.30000,65.90000,69.10000,5000
08/11/2008,0000,66.00000,68.60000,66.00000,68.60000,2000
08/12/2008,0000,68.00000,68.50000,68.00000,68.50000,4000
08/13/2008,0000,69.40000,69.40000,69.40000,69.40000,1000
08/14/2008,0000,66.00000,69.50000,66.00000,69.50000,3000
08/15/2008,0000,65.60000,69.00000,65.50000,69.00000,3000
08/18/2008,0000,64.60000,64.60000,64.20000,64.20000,4000
08/19/2008,0000,66.50000,68.60000,66.40000,68.60000,12000
08/20/2008,0000,72.10000,72.10000,72.10000,72.10000,1000
08/21/2008,0000,64.80000,69.90000,64.80000,64.80000,100
08/22/2008,0000,72.30000,72.30000,72.30000,72.30000,1000
08/26/2008,0000,67.50000,71.30000,67.50000,71.30000,2000
08/27/2008,0000,68.00000,70.50000,68.00000,70.50000,3000
08/28/2008,0000,73.30000,73.30000,73.30000,73.30000,2000
09/03/2008,0000,68.50000,68.50000,68.50000,68.50000,1000
09/04/2008,0000,68.50000,68.50000,68.50000,68.50000,1000
09/05/2008,0000,69.70000,69.70000,69.70000,69.70000,1000
09/08/2008,0000,65.00000,68.50000,64.90000,68.50000,4000
09/11/2008,0000,68.40000,68.40000,68.40000,68.40000,1000
09/17/2008,0000,68.60000,68.60000,68.60000,68.60000,1000
09/18/2008,0000,63.80000,71.50000,63.80000,71.50000,2000
09/19/2008,0000,66.50000,70.20000,66.50000,66.50000,9000
09/22/2008,0000,62.20000,66.50000,62.20000,66.50000,2000
09/24/2008,0000,64.30000,64.30000,64.30000,64.30000,1000
09/26/2008,0000,63.80000,63.80000,63.80000,63.80000,1000
10/01/2008,0000,63.80000,63.80000,63.80000,63.80000,1000
10/02/2008,0000,66.50000,66.50000,66.50000,66.50000,1000
10/06/2008,0000,65.00000,65.00000,65.00000,65.00000,1000
10/08/2008,0000,61.00000,61.00000,61.00000,61.00000,6000
10/09/2008,0000,56.80000,59.50000,56.80000,56.80000,28000
10/13/2008,0000,54.90000,57.20000,54.90000,54.90000,20000
10/14/2008,0000,53.30000,55.00000,53.30000,53.30000,300
10/15/2008,0000,53.20000,55.00000,53.00000,53.60000,32000
10/16/2008,0000,56.90000,56.90000,53.00000,53.00000,51000
10/17/2008,0000,53.60000,53.60000,53.00000,53.00000,18000
10/20/2008,0000,55.00000,55.00000,55.00000,55.00000,1000
10/21/2008,0000,58.50000,58.50000,53.10000,55.00000,18000
10/22/2008,0000,54.00000,54.00000,53.50000,53.50000,10000
10/23/2008,0000,52.50000,52.50000,52.50000,52.50000,1000
10/24/2008,0000,52.00000,52.00000,51.00000,51.00000,20000
10/27/2008,0000,50.00000,50.00000,50.00000,50.00000,5000
10/29/2008,0000,48.00000,52.50000,48.00000,52.50000,428000
10/30/2008,0000,55.50000,55.50000,55.50000,55.50000,1000
10/31/2008,0000,55.50000,56.10000,51.70000,51.70000,5000
11/03/2008,0000,50.00000,50.00000,50.00000,50.00000,1000
11/04/2008,0000,51.80000,51.80000,51.80000,51.80000,1000
11/05/2008,0000,51.00000,54.50000,51.00000,54.50000,3000
11/06/2008,0000,57.20000,57.20000,50.70000,54.30000,3000
11/10/2008,0000,53.50000,53.50000,53.50000,53.50000,1000
11/12/2008,0000,49.90000,53.00000,49.80000,51.50000,6000
11/14/2008,0000,52.50000,52.50000,47.90000,49.00000,8000
11/17/2008,0000,52.40000,52.40000,49.00000,49.00000,3000
11/18/2008,0000,51.00000,51.00000,48.00000,48.00000,6000
11/19/2008,0000,49.00000,49.00000,49.00000,49.00000,1000
11/20/2008,0000,47.00000,48.80000,47.00000,48.80000,3000
11/24/2008,0000,50.20000,50.20000,45.60000,48.50000,5000
11/25/2008,0000,45.15000,45.15000,45.15000,45.15000,2000
11/26/2008,0000,42.20000,45.15000,42.20000,45.15000,2000
11/27/2008,0000,42.10000,47.50000,42.00000,44.70000,13000
12/01/2008,0000,45.70000,45.70000,41.70000,44.90000,3000
12/03/2008,0000,41.80000,41.80000,41.80000,41.80000,1000
12/04/2008,0000,44.70000,44.70000,41.80000,43.70000,10000
12/08/2008,0000,43.35000,43.70000,43.20000,43.70000,12000
12/09/2008,0000,41.10000,42.00000,41.10000,42.00000,4000
12/10/2008,0000,43.90000,44.00000,43.90000,44.00000,6000
12/11/2008,0000,42.00000,44.00000,42.00000,44.00000,4000
12/12/2008,0000,42.00000,42.00000,42.00000,42.00000,8000
12/15/2008,0000,43.00000,43.45000,43.00000,43.45000,4000
12/17/2008,0000,45.90000,45.90000,42.00000,45.20000,8000
12/19/2008,0000,43.00000,43.00000,43.00000,43.00000,2000
12/22/2008,0000,43.00000,43.00000,42.50000,42.50000,5000
12/23/2008,0000,42.00000,42.00000,42.00000,42.00000,1000
12/24/2008,0000,42.00000,42.00000,42.00000,42.00000,10000
12/25/2008,0000,42.00000,42.00000,42.00000,42.00000,3000
12/26/2008,0000,43.85000,43.85000,41.00000,41.00000,8000
12/29/2008,0000,41.00000,41.00000,41.00000,41.00000,3000
12/30/2008,0000,42.95000,42.95000,42.95000,42.95000,1000
12/31/2008,0000,44.30000,44.30000,44.30000,44.30000,1000
01/05/2009,0000,45.00000,45.00000,45.00000,45.00000,1000
01/06/2009,0000,42.00000,44.70000,42.00000,44.70000,2000
01/08/2009,0000,44.70000,44.70000,44.70000,44.70000,1000
01/09/2009,0000,42.00000,42.00000,42.00000,42.00000,6000
01/12/2009,0000,41.50000,41.50000,41.50000,41.50000,1000
01/13/2009,0000,40.00000,40.50000,40.00000,40.50000,10000
01/14/2009,0000,41.00000,41.50000,40.55000,40.55000,10000
01/15/2009,0000,40.55000,40.80000,39.05000,40.80000,7000
01/16/2009,0000,40.50000,41.85000,40.50000,41.85000,20000
01/19/2009,0000,41.65000,47.85000,41.65000,47.85000,3000
01/21/2009,0000,44.55000,44.55000,44.55000,44.55000,2000
02/02/2009,0000,44.50000,44.50000,44.50000,44.50000,13000
02/10/2009,0000,41.65000,43.80000,41.65000,42.00000,3000
02/11/2009,0000,43.85000,43.85000,43.85000,43.85000,1000
02/12/2009,0000,41.00000,43.75000,40.85000,43.70000,11000
02/13/2009,0000,41.00000,41.10000,40.80000,40.90000,11000
02/16/2009,0000,41.00000,41.00000,40.90000,40.90000,3000
02/17/2009,0000,41.80000,41.80000,41.80000,41.80000,1000
02/18/2009,0000,41.70000,41.80000,41.70000,41.80000,18000
02/19/2009,0000,41.80000,42.50000,41.75000,42.50000,14000
02/20/2009,0000,42.50000,42.50000,42.30000,42.30000,8000
02/23/2009,0000,42.25000,42.50000,42.25000,42.50000,7000
02/25/2009,0000,42.35000,44.40000,42.30000,42.30000,9000
02/26/2009,0000,42.00000,44.90000,42.00000,42.30000,14000
02/27/2009,0000,42.50000,42.50000,42.10000,42.20000,15000
03/02/2009,0000,42.20000,42.20000,42.00000,42.00000,19000
03/03/2009,0000,42.00000,42.00000,41.90000,41.90000,13000
03/04/2009,0000,41.90000,41.90000,41.90000,41.90000,2000
03/05/2009,0000,41.90000,41.90000,41.90000,41.90000,1000
03/09/2009,0000,42.10000,42.10000,41.70000,42.00000,23000
03/10/2009,0000,42.00000,42.00000,41.80000,41.80000,11000
03/11/2009,0000,41.80000,42.00000,41.80000,42.00000,7000
03/12/2009,0000,42.00000,42.00000,41.80000,41.90000,5000
03/13/2009,0000,41.90000,41.90000,41.80000,41.80000,22000
03/16/2009,0000,41.80000,42.00000,41.80000,42.00000,3000
03/18/2009,0000,44.50000,44.50000,42.25000,42.25000,7000
03/19/2009,0000,42.00000,43.35000,42.00000,43.35000,4000
03/20/2009,0000,42.10000,42.10000,41.90000,41.90000,3000
03/23/2009,0000,43.50000,43.50000,43.50000,43.50000,1000
03/25/2009,0000,40.85000,43.50000,40.85000,43.50000,8000
03/26/2009,0000,42.20000,45.30000,42.00000,45.30000,5000
03/27/2009,0000,42.45000,46.40000,42.35000,46.40000,10000
03/30/2009,0000,43.70000,43.70000,43.60000,43.60000,2000
03/31/2009,0000,44.90000,44.90000,44.90000,44.90000,1000
04/02/2009,0000,46.55000,46.55000,46.55000,46.55000,1000
04/03/2009,0000,43.30000,45.40000,43.30000,45.40000,7000
04/06/2009,0000,45.40000,45.40000,42.40000,44.80000,6000
04/07/2009,0000,42.40000,43.90000,42.40000,43.90000,9000
04/08/2009,0000,44.60000,44.60000,42.40000,44.30000,7000
04/10/2009,0000,41.20000,44.10000,41.20000,44.10000,2000
04/13/2009,0000,43.30000,44.20000,43.30000,43.50000,12000
04/14/2009,0000,43.50000,45.40000,43.50000,45.40000,4000
04/15/2009,0000,48.55000,48.55000,48.00000,48.00000,8000
04/16/2009,0000,45.50000,45.50000,45.10000,45.10000,6000
04/17/2009,0000,48.00000,48.00000,47.50000,47.50000,2000
04/20/2009,0000,49.30000,49.30000,46.20000,46.20000,2000
04/21/2009,0000,47.90000,47.90000,45.10000,47.40000,4000
04/22/2009,0000,48.90000,48.90000,45.10000,48.10000,15000
04/23/2009,0000,45.50000,47.30000,45.10000,47.30000,8000
04/27/2009,0000,45.00000,47.10000,44.90000,47.10000,3000
04/28/2009,0000,45.00000,46.70000,45.00000,45.00000,3000
04/29/2009,0000,46.90000,46.90000,46.90000,46.90000,1000
04/30/2009,0000,46.90000,47.80000,45.10000,45.30000,15000
05/04/2009,0000,43.00000,46.40000,43.00000,46.20000,5000
05/05/2009,0000,46.10000,46.20000,45.30000,45.50000,10000
05/06/2009,0000,46.00000,46.30000,46.00000,46.30000,8000
05/07/2009,0000,46.50000,49.00000,46.50000,48.80000,13000
05/08/2009,0000,47.00000,48.80000,47.00000,48.80000,6000
05/11/2009,0000,49.00000,49.80000,49.00000,49.80000,3000
05/12/2009,0000,49.80000,53.00000,48.00000,49.60000,11000
05/13/2009,0000,52.30000,52.30000,49.80000,51.70000,3000
05/14/2009,0000,53.80000,53.80000,52.00000,52.00000,3000
05/15/2009,0000,50.00000,51.80000,49.50000,49.50000,4000
05/18/2009,0000,50.90000,51.00000,50.90000,51.00000,2000
05/19/2009,0000,53.00000,53.50000,53.00000,53.50000,10000
05/20/2009,0000,53.00000,53.50000,51.50000,53.50000,4000
05/22/2009,0000,53.50000,54.00000,50.60000,54.00000,3000
05/25/2009,0000,57.70000,57.70000,55.00000,57.70000,20000
05/26/2009,0000,61.50000,61.70000,61.50000,61.70000,7000
05/27/2009,0000,64.50000,66.00000,64.50000,65.90000,23000
06/01/2009,0000,68.00000,68.00000,62.60000,62.60000,3000
06/02/2009,0000,60.50000,63.60000,60.50000,63.60000,6000
06/03/2009,0000,60.30000,66.00000,60.30000,62.10000,6000
06/04/2009,0000,65.70000,65.70000,62.50000,65.10000,4000
06/05/2009,0000,62.30000,64.90000,62.00000,64.90000,6000
06/08/2009,0000,71.00000,73.70000,65.50000,72.00000,9000
06/09/2009,0000,71.80000,71.80000,67.30000,70.80000,7000
06/10/2009,0000,66.50000,70.00000,66.10000,69.80000,14000
06/11/2009,0000,69.20000,70.70000,67.90000,70.70000,14000
06/12/2009,0000,68.10000,70.70000,68.10000,70.70000,4000
06/15/2009,0000,67.60000,70.00000,67.50000,69.80000,7000
06/16/2009,0000,65.80000,69.50000,65.80000,69.50000,7000
06/18/2009,0000,67.80000,70.50000,67.80000,70.00000,3000
06/19/2009,0000,70.00000,70.50000,70.00000,70.50000,3000
06/22/2009,0000,70.30000,70.50000,67.70000,70.50000,5000
06/24/2009,0000,70.00000,70.60000,70.00000,70.60000,6000
06/25/2009,0000,70.50000,71.50000,70.50000,71.50000,6000
06/26/2009,0000,71.80000,72.00000,71.80000,72.00000,3000
06/29/2009,0000,68.60000,72.00000,68.60000,72.00000,3000
07/01/2009,0000,72.00000,73.50000,72.00000,73.50000,7000
07/03/2009,0000,73.50000,77.00000,73.50000,77.00000,17000
07/06/2009,0000,72.70000,73.50000,72.70000,73.50000,4000
07/07/2009,0000,71.00000,72.80000,70.00000,72.80000,4000
07/08/2009,0000,69.20000,74.80000,69.20000,74.80000,2000
07/09/2009,0000,74.80000,74.80000,71.00000,71.10000,6000
07/10/2009,0000,72.00000,74.80000,71.50000,74.50000,11000
07/13/2009,0000,78.80000,78.80000,74.10000,74.10000,12000
07/14/2009,0000,76.60000,76.60000,76.60000,76.60000,1000
07/15/2009,0000,73.00000,73.70000,73.00000,73.70000,3000
07/16/2009,0000,76.70000,76.70000,72.10000,75.70000,4000
07/17/2009,0000,76.00000,76.00000,76.00000,76.00000,1000
07/20/2009,0000,72.80000,73.50000,72.80000,73.50000,2000
07/21/2009,0000,70.60000,70.60000,70.50000,70.50000,2000
07/22/2009,0000,70.50000,70.50000,68.00000,70.50000,3000
07/23/2009,0000,68.20000,68.20000,68.20000,68.20000,1000
07/24/2009,0000,66.20000,69.00000,66.20000,69.00000,2000
07/28/2009,0000,66.80000,66.80000,66.00000,66.00000,2000
07/29/2009,0000,69.80000,69.80000,69.80000,69.80000,1000
08/03/2009,0000,69.50000,69.50000,69.50000,69.50000,1000
08/12/2009,0000,74.30000,74.30000,74.30000,74.30000,1000
08/13/2009,0000,74.30000,74.30000,69.10000,72.80000,9000
08/17/2009,0000,68.10000,71.90000,68.10000,68.50000,4000
08/18/2009,0000,72.90000,72.90000,64.20000,64.20000,4000
08/19/2009,0000,68.10000,68.10000,67.80000,67.80000,2000
08/21/2009,0000,63.50000,66.80000,63.50000,66.50000,4000
08/24/2009,0000,65.00000,68.80000,65.00000,68.80000,4000
08/25/2009,0000,65.00000,68.30000,65.00000,67.00000,16000
08/26/2009,0000,71.60000,71.60000,67.50000,68.00000,18000
08/27/2009,0000,65.00000,65.00000,65.00000,65.00000,2000
08/28/2009,0000,65.00000,65.00000,65.00000,65.00000,28000
08/31/2009,0000,65.00000,65.10000,65.00000,65.10000,48000
09/01/2009,0000,65.20000,65.30000,65.20000,65.30000,45000
09/02/2009,0000,65.30000,66.00000,65.30000,66.00000,35000
09/03/2009,0000,66.20000,68.90000,66.20000,66.90000,37000
09/04/2009,0000,66.90000,66.90000,66.90000,66.90000,27000
09/07/2009,0000,66.90000,67.20000,66.90000,67.20000,27000
09/08/2009,0000,71.00000,71.90000,68.30000,68.30000,34000
09/09/2009,0000,71.30000,71.30000,70.50000,70.50000,2000
09/14/2009,0000,70.50000,71.50000,70.50000,71.00000,15000
09/15/2009,0000,67.00000,67.00000,67.00000,67.00000,5000
09/16/2009,0000,64.30000,68.90000,64.30000,65.20000,3000
09/17/2009,0000,65.00000,65.20000,65.00000,65.00000,4000
09/18/2009,0000,63.30000,65.80000,63.20000,63.50000,6000
09/21/2009,0000,65.80000,65.90000,65.80000,65.90000,2000
09/23/2009,0000,62.30000,66.80000,62.30000,66.30000,4000
09/24/2009,0000,66.00000,66.00000,66.00000,66.00000,3000
09/25/2009,0000,67.00000,67.00000,67.00000,67.00000,3000
09/28/2009,0000,71.60000,71.60000,67.50000,69.90000,11000
09/29/2009,0000,65.30000,69.70000,65.30000,68.80000,10000
09/30/2009,0000,68.60000,70.00000,68.50000,70.00000,9000
10/01/2009,0000,71.00000,71.00000,71.00000,71.00000,1000
10/02/2009,0000,67.00000,67.00000,67.00000,67.00000,1000
10/05/2009,0000,65.50000,67.90000,65.50000,66.50000,9000
10/06/2009,0000,66.70000,66.90000,66.00000,66.90000,10000
10/07/2009,0000,66.50000,66.50000,66.50000,66.50000,10000
10/08/2009,0000,66.50000,66.50000,66.50000,66.50000,14000
10/09/2009,0000,66.50000,67.40000,66.10000,67.40000,11000
10/12/2009,0000,67.40000,67.40000,66.90000,66.90000,18000
10/13/2009,0000,67.50000,67.50000,65.10000,66.00000,16000
10/14/2009,0000,66.00000,66.30000,65.00000,65.00000,15000
10/15/2009,0000,65.00000,65.50000,65.00000,65.00000,14000
10/16/2009,0000,65.00000,67.00000,65.00000,67.00000,23000
10/19/2009,0000,67.00000,67.00000,67.00000,67.00000,6000
10/20/2009,0000,67.00000,68.50000,67.00000,68.00000,13000
10/21/2009,0000,68.00000,69.80000,68.00000,68.20000,14000
10/22/2009,0000,68.40000,70.50000,68.40000,70.50000,14000
10/23/2009,0000,68.10000,68.10000,68.10000,68.10000,5000
10/26/2009,0000,68.20000,68.50000,68.10000,68.10000,15000
10/27/2009,0000,68.10000,68.50000,68.10000,68.50000,3000
10/28/2009,0000,68.50000,69.30000,68.50000,69.00000,6000
10/29/2009,0000,69.00000,69.00000,68.00000,69.00000,15000
10/30/2009,0000,69.00000,70.00000,69.00000,70.00000,9000
11/03/2009,0000,67.30000,67.30000,67.00000,67.00000,2000
11/04/2009,0000,68.00000,68.50000,68.00000,68.50000,2000
11/10/2009,0000,67.00000,68.00000,67.00000,67.00000,6000
11/12/2009,0000,67.00000,67.00000,66.00000,66.00000,3000
11/13/2009,0000,66.10000,68.80000,66.10000,68.80000,4000
11/16/2009,0000,67.00000,67.00000,66.00000,66.00000,8000
11/23/2009,0000,64.10000,68.90000,64.10000,68.90000,3000
11/24/2009,0000,68.00000,73.70000,68.00000,73.70000,6000
11/25/2009,0000,72.00000,72.00000,70.10000,70.10000,3000
11/27/2009,0000,66.20000,67.80000,66.20000,67.00000,8000
11/30/2009,0000,62.50000,68.00000,62.50000,68.00000,6000
12/01/2009,0000,65.60000,65.60000,65.60000,65.60000,1000
12/02/2009,0000,68.80000,69.70000,65.70000,68.00000,12000
12/07/2009,0000,66.00000,66.00000,66.00000,66.00000,1000
12/08/2009,0000,65.00000,67.70000,65.00000,67.70000,2000
12/09/2009,0000,68.60000,68.60000,68.00000,68.30000,3000
12/11/2009,0000,67.50000,67.50000,67.00000,67.00000,3000
12/14/2009,0000,67.50000,67.50000,67.50000,67.50000,1000
12/15/2009,0000,67.50000,67.50000,66.00000,66.00000,4000
12/16/2009,0000,67.00000,67.10000,67.00000,67.10000,3000
12/17/2009,0000,68.10000,68.10000,68.10000,68.10000,1000
12/21/2009,0000,65.80000,68.00000,65.80000,68.00000,2000
12/23/2009,0000,68.00000,68.00000,68.00000,68.00000,3000
12/25/2009,0000,68.00000,68.00000,68.00000,68.00000,3000
12/28/2009,0000,71.00000,71.00000,70.00000,70.50000,17000
12/29/2009,0000,69.80000,69.80000,69.80000,69.80000,1000
