DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,57.30000,58.50000,55.30000,55.30000,500000
04/03/2007,0000,55.00000,56.50000,55.00000,55.60000,293000
04/04/2007,0000,55.70000,56.70000,55.60000,56.20000,212000
04/09/2007,0000,56.20000,56.20000,53.30000,53.30000,338000
04/10/2007,0000,53.30000,53.30000,52.20000,53.30000,279000
04/11/2007,0000,53.50000,57.00000,53.50000,57.00000,460000
04/12/2007,0000,56.50000,56.50000,55.10000,55.60000,276000
04/13/2007,0000,55.60000,57.00000,55.10000,55.20000,287000
04/16/2007,0000,54.60000,54.60000,53.10000,53.20000,353000
04/17/2007,0000,53.50000,54.80000,52.20000,52.20000,93000
04/18/2007,0000,52.50000,53.70000,52.50000,53.00000,70000
04/19/2007,0000,53.00000,53.70000,52.50000,53.00000,118000
04/20/2007,0000,53.50000,54.10000,53.30000,53.60000,125000
04/23/2007,0000,54.20000,54.20000,52.30000,52.60000,116000
04/24/2007,0000,52.60000,53.70000,52.00000,52.20000,159000
04/26/2007,0000,51.00000,51.00000,48.00000,48.50000,355000
04/27/2007,0000,48.50000,49.50000,48.10000,48.50000,162000
04/30/2007,0000,48.60000,48.60000,45.20000,45.20000,249000
05/02/2007,0000,45.85000,45.85000,42.30000,42.30000,426000
05/03/2007,0000,41.55000,45.25000,40.60000,45.25000,854000
05/04/2007,0000,45.20000,46.40000,44.50000,44.65000,385000
05/07/2007,0000,44.80000,46.50000,44.80000,46.40000,173000
05/08/2007,0000,46.90000,49.00000,46.50000,47.00000,404000
05/09/2007,0000,47.90000,47.90000,47.00000,47.10000,110000
05/10/2007,0000,48.10000,48.10000,47.00000,47.00000,134000
05/11/2007,0000,46.50000,49.90000,46.20000,49.00000,570000
05/14/2007,0000,49.00000,49.90000,47.20000,47.35000,215000
05/15/2007,0000,46.40000,47.40000,46.40000,46.55000,111000
05/16/2007,0000,47.25000,48.20000,46.65000,47.90000,86000
05/17/2007,0000,49.00000,49.00000,47.10000,47.60000,101000
05/18/2007,0000,48.00000,48.30000,46.50000,46.60000,109000
05/21/2007,0000,47.20000,47.20000,46.10000,46.10000,91000
05/22/2007,0000,47.00000,48.80000,46.80000,46.80000,208000
05/23/2007,0000,47.10000,48.20000,46.40000,47.10000,174000
05/24/2007,0000,47.70000,48.00000,46.70000,46.80000,65000
05/25/2007,0000,46.50000,47.00000,46.30000,46.30000,93000
05/28/2007,0000,46.50000,46.60000,44.50000,46.30000,135000
05/29/2007,0000,45.30000,46.30000,45.10000,45.20000,130000
05/30/2007,0000,45.10000,45.10000,44.30000,44.50000,90000
05/31/2007,0000,45.10000,45.50000,44.60000,44.90000,91000
06/04/2007,0000,45.80000,46.70000,45.35000,45.45000,150000
06/05/2007,0000,45.45000,46.00000,44.20000,44.20000,125000
06/06/2007,0000,44.20000,45.20000,44.20000,44.30000,160000
06/07/2007,0000,44.30000,44.70000,44.00000,44.00000,58000
06/08/2007,0000,44.10000,44.75000,44.00000,44.50000,101000
06/11/2007,0000,44.70000,44.70000,43.30000,43.50000,142000
06/12/2007,0000,43.90000,43.90000,43.00000,43.05000,80000
06/13/2007,0000,42.55000,45.70000,42.55000,45.65000,354000
06/14/2007,0000,48.20000,48.20000,46.60000,46.60000,483000
06/15/2007,0000,47.00000,47.50000,45.20000,45.30000,126000
06/20/2007,0000,45.35000,45.35000,44.00000,44.00000,213000
06/21/2007,0000,43.50000,44.65000,43.50000,44.00000,81000
06/22/2007,0000,44.30000,45.30000,43.50000,44.80000,255000
06/25/2007,0000,47.30000,48.40000,46.85000,48.20000,890000
06/26/2007,0000,48.50000,48.50000,47.40000,47.65000,256000
06/27/2007,0000,47.20000,49.00000,47.20000,48.50000,423000
06/28/2007,0000,49.30000,50.50000,48.70000,49.00000,716000
06/29/2007,0000,50.00000,50.10000,48.65000,48.65000,135000
07/02/2007,0000,49.35000,49.35000,48.30000,48.40000,131000
07/03/2007,0000,48.80000,48.90000,47.90000,48.00000,241000
07/04/2007,0000,48.05000,48.40000,46.65000,47.00000,139000
07/05/2007,0000,47.00000,47.40000,46.75000,47.15000,114000
07/06/2007,0000,47.40000,47.80000,47.35000,47.40000,88000
07/09/2007,0000,47.50000,47.55000,47.00000,47.10000,444000
07/10/2007,0000,44.60000,45.40000,44.50000,44.60000,335000
07/11/2007,0000,44.70000,45.40000,44.60000,44.80000,280000
07/12/2007,0000,44.95000,45.40000,44.00000,44.00000,339000
07/13/2007,0000,44.20000,44.50000,42.80000,43.50000,480000
07/17/2007,0000,41.60000,42.65000,41.40000,41.70000,287000
07/18/2007,0000,42.00000,42.60000,41.70000,42.40000,487000
07/19/2007,0000,42.60000,42.70000,41.60000,41.70000,251000
07/20/2007,0000,41.80000,42.60000,41.65000,41.95000,287000
07/23/2007,0000,41.95000,44.85000,41.70000,44.85000,775000
07/24/2007,0000,47.95000,47.95000,47.10000,47.95000,1686000
07/25/2007,0000,47.00000,48.80000,44.90000,48.20000,796000
07/26/2007,0000,48.20000,48.20000,46.30000,46.50000,421000
07/27/2007,0000,45.15000,45.90000,45.00000,45.00000,313000
07/31/2007,0000,49.50000,51.00000,49.50000,51.00000,1106000
08/01/2007,0000,51.80000,54.00000,48.50000,48.50000,2480000
08/02/2007,0000,50.00000,50.50000,45.50000,47.10000,720000
08/03/2007,0000,46.60000,48.20000,45.60000,46.40000,508000
08/06/2007,0000,45.40000,49.55000,45.40000,48.00000,1576000
08/07/2007,0000,49.00000,51.30000,48.00000,51.30000,2223000
08/08/2007,0000,52.40000,54.00000,51.20000,51.60000,2760000
08/09/2007,0000,52.00000,55.20000,52.00000,53.00000,4563000
08/10/2007,0000,52.00000,56.70000,51.80000,56.70000,3258000
08/14/2007,0000,61.90000,63.90000,58.00000,58.00000,3241000
08/15/2007,0000,57.50000,59.50000,54.00000,55.00000,2035000
08/16/2007,0000,54.00000,54.10000,51.20000,51.20000,1436000
08/17/2007,0000,51.60000,53.50000,47.65000,52.00000,1619000
08/20/2007,0000,55.50000,55.60000,53.20000,54.50000,1643000
08/21/2007,0000,54.50000,58.30000,52.60000,57.00000,2150000
08/22/2007,0000,56.00000,57.30000,54.50000,57.00000,996000
08/23/2007,0000,57.90000,59.00000,55.40000,55.60000,1195000
08/24/2007,0000,54.60000,56.30000,54.00000,54.10000,726000
08/27/2007,0000,55.00000,56.00000,53.10000,53.20000,835000
08/28/2007,0000,53.50000,54.90000,52.50000,54.80000,621000
08/29/2007,0000,54.00000,57.20000,53.50000,56.50000,887000
08/30/2007,0000,57.80000,58.60000,55.50000,56.10000,1363000
08/31/2007,0000,56.50000,57.50000,55.00000,56.70000,674000
09/03/2007,0000,56.70000,57.00000,54.00000,54.40000,670000
09/04/2007,0000,54.00000,54.80000,50.60000,50.80000,1043000
09/05/2007,0000,50.80000,51.70000,50.80000,50.80000,329000
09/06/2007,0000,51.30000,51.50000,49.20000,50.00000,304000
09/07/2007,0000,50.00000,51.00000,49.20000,49.25000,218000
09/10/2007,0000,48.60000,51.20000,47.50000,51.20000,215000
09/11/2007,0000,51.30000,52.00000,50.10000,50.10000,146000
09/12/2007,0000,50.10000,50.40000,49.00000,49.30000,222000
09/13/2007,0000,49.50000,49.50000,47.70000,48.45000,315000
09/14/2007,0000,47.80000,49.40000,47.80000,48.50000,136000
09/17/2007,0000,48.50000,48.50000,47.50000,47.50000,139000
09/19/2007,0000,48.50000,48.50000,44.20000,45.00000,340000
09/20/2007,0000,45.00000,46.00000,44.00000,44.90000,142000
09/21/2007,0000,44.80000,46.65000,43.10000,46.50000,345000
09/26/2007,0000,46.40000,47.50000,46.00000,47.00000,212000
09/27/2007,0000,47.00000,47.40000,46.10000,46.30000,123000
09/28/2007,0000,46.30000,49.50000,46.15000,49.50000,610000
10/01/2007,0000,49.30000,50.40000,49.20000,49.20000,287000
10/02/2007,0000,49.50000,49.60000,47.05000,47.05000,171000
10/03/2007,0000,47.15000,49.30000,47.15000,48.00000,178000
10/04/2007,0000,48.90000,48.90000,48.00000,48.70000,37000
10/05/2007,0000,47.50000,49.90000,47.15000,49.50000,79000
10/08/2007,0000,49.10000,49.10000,47.30000,47.50000,51000
10/09/2007,0000,47.80000,47.80000,46.10000,47.20000,53000
10/11/2007,0000,47.30000,47.70000,46.20000,46.70000,60000
10/12/2007,0000,46.50000,46.65000,44.60000,45.00000,123000
10/15/2007,0000,43.60000,45.00000,43.60000,44.60000,62000
10/16/2007,0000,44.90000,46.00000,44.60000,45.70000,117000
10/17/2007,0000,44.10000,45.70000,44.10000,45.50000,78000
10/18/2007,0000,45.60000,48.40000,45.60000,46.50000,266000
10/19/2007,0000,46.00000,46.00000,44.60000,45.00000,144000
10/22/2007,0000,45.05000,48.15000,45.05000,46.30000,353000
10/23/2007,0000,46.90000,47.00000,45.00000,45.10000,221000
10/24/2007,0000,45.60000,46.00000,44.35000,44.50000,280000
10/25/2007,0000,44.50000,44.95000,43.60000,44.00000,124000
10/26/2007,0000,44.60000,44.60000,42.00000,42.40000,327000
10/29/2007,0000,42.50000,42.90000,41.80000,41.80000,174000
10/30/2007,0000,42.00000,42.80000,41.80000,41.80000,233000
10/31/2007,0000,41.00000,41.20000,39.60000,40.00000,243000
11/01/2007,0000,40.00000,40.20000,38.10000,38.15000,260000
11/02/2007,0000,37.10000,37.20000,35.50000,35.50000,534000
11/05/2007,0000,34.25000,35.50000,33.05000,34.40000,351000
11/06/2007,0000,35.25000,36.80000,34.40000,36.80000,442000
11/07/2007,0000,37.00000,39.35000,37.00000,38.80000,788000
11/08/2007,0000,37.20000,37.30000,36.15000,36.40000,155000
11/09/2007,0000,36.60000,37.20000,35.60000,36.60000,312000
11/12/2007,0000,34.60000,36.10000,34.60000,35.00000,126000
11/13/2007,0000,35.00000,36.45000,35.00000,35.80000,118000
11/14/2007,0000,37.00000,38.30000,36.40000,37.40000,138000
11/15/2007,0000,37.50000,37.80000,36.70000,36.80000,53000
11/16/2007,0000,36.80000,36.80000,35.50000,36.70000,44000
11/19/2007,0000,36.70000,36.95000,35.85000,35.85000,41000
11/20/2007,0000,35.00000,36.40000,34.80000,36.20000,47000
11/21/2007,0000,36.70000,36.80000,35.50000,35.50000,87000
11/22/2007,0000,35.50000,35.50000,34.80000,35.50000,52000
11/23/2007,0000,34.50000,35.95000,34.50000,35.10000,56000
11/26/2007,0000,35.50000,35.80000,35.10000,35.15000,42000
11/27/2007,0000,34.50000,34.60000,34.00000,34.30000,114000
11/28/2007,0000,35.85000,35.85000,34.30000,34.30000,36000
11/29/2007,0000,35.25000,35.30000,34.60000,34.90000,63000
11/30/2007,0000,36.00000,36.00000,35.00000,35.90000,75000
12/03/2007,0000,35.80000,35.80000,35.10000,35.15000,14000
12/04/2007,0000,35.80000,35.80000,35.20000,35.30000,38000
12/05/2007,0000,35.95000,36.00000,35.30000,35.50000,85000
12/06/2007,0000,36.50000,37.50000,36.00000,36.05000,154000
12/07/2007,0000,36.85000,37.00000,35.80000,35.80000,54000
12/10/2007,0000,35.80000,36.50000,35.50000,35.50000,38000
12/11/2007,0000,35.55000,36.00000,35.20000,35.50000,33000
12/12/2007,0000,35.50000,35.50000,35.00000,35.30000,35000
12/13/2007,0000,35.20000,35.20000,34.40000,34.40000,101000
12/14/2007,0000,34.00000,34.50000,33.50000,34.40000,128000
12/17/2007,0000,34.50000,34.50000,32.50000,32.50000,135000
12/18/2007,0000,31.35000,32.00000,30.25000,30.70000,229000
12/19/2007,0000,31.50000,31.50000,30.20000,30.70000,158000
12/20/2007,0000,30.00000,30.50000,29.00000,29.00000,149000
12/21/2007,0000,28.30000,28.70000,27.05000,27.40000,297000
12/24/2007,0000,28.80000,28.80000,28.00000,28.45000,108000
12/25/2007,0000,28.40000,29.20000,28.25000,28.70000,132000
12/26/2007,0000,28.50000,28.50000,28.20000,28.30000,64000
12/27/2007,0000,29.00000,30.20000,28.40000,29.60000,113000
12/28/2007,0000,29.60000,30.50000,29.00000,30.50000,118000
12/31/2007,0000,30.20000,31.10000,30.10000,30.75000,54000
01/02/2008,0000,30.50000,31.70000,30.50000,30.80000,169000
01/03/2008,0000,29.95000,30.50000,29.30000,30.00000,97000
01/04/2008,0000,29.80000,31.05000,29.80000,30.40000,42000
01/07/2008,0000,29.85000,30.50000,28.80000,28.80000,86000
01/08/2008,0000,28.40000,29.30000,28.40000,28.60000,69000
01/09/2008,0000,27.00000,29.10000,27.00000,29.10000,43000
01/10/2008,0000,29.50000,29.50000,28.60000,28.60000,66000
01/11/2008,0000,29.80000,29.80000,29.10000,29.10000,8000
01/14/2008,0000,29.10000,30.00000,29.10000,29.50000,72000
01/15/2008,0000,29.40000,31.00000,29.40000,30.75000,174000
01/16/2008,0000,30.00000,30.30000,29.20000,29.60000,72000
01/17/2008,0000,29.60000,30.00000,29.60000,29.90000,63000
01/18/2008,0000,30.50000,30.50000,29.70000,30.00000,70000
01/21/2008,0000,30.70000,30.70000,29.20000,30.50000,86000
01/22/2008,0000,28.40000,29.80000,28.40000,28.40000,248000
01/23/2008,0000,26.45000,28.30000,26.45000,26.60000,183000
01/24/2008,0000,26.70000,27.20000,25.60000,26.00000,156000
01/25/2008,0000,25.00000,26.40000,25.00000,25.90000,115000
01/28/2008,0000,25.70000,25.90000,25.10000,25.40000,44000
01/29/2008,0000,25.40000,25.45000,25.00000,25.00000,128000
01/30/2008,0000,25.00000,25.80000,25.00000,25.80000,36000
01/31/2008,0000,26.65000,26.65000,25.40000,25.80000,87000
02/01/2008,0000,25.80000,26.00000,25.80000,25.80000,74000
02/12/2008,0000,25.80000,26.45000,25.80000,26.00000,34000
02/13/2008,0000,26.00000,26.20000,25.00000,25.35000,117000
02/14/2008,0000,26.00000,27.00000,26.00000,26.70000,44000
02/15/2008,0000,26.10000,27.55000,26.10000,26.80000,70000
02/18/2008,0000,27.20000,27.20000,26.50000,27.05000,50000
02/19/2008,0000,27.10000,28.50000,27.00000,28.50000,216000
02/20/2008,0000,29.00000,29.00000,27.60000,28.10000,71000
02/21/2008,0000,28.10000,28.10000,27.80000,27.95000,46000
02/22/2008,0000,27.70000,27.85000,27.60000,27.80000,84000
02/25/2008,0000,28.00000,28.00000,27.45000,27.80000,104000
02/26/2008,0000,28.00000,28.00000,27.30000,27.50000,96000
02/27/2008,0000,27.50000,28.20000,27.30000,27.90000,102000
02/29/2008,0000,28.00000,28.65000,28.00000,28.50000,118000
03/03/2008,0000,28.10000,29.35000,28.00000,29.10000,279000
03/04/2008,0000,29.40000,29.60000,28.70000,28.70000,244000
03/05/2008,0000,28.80000,30.70000,28.80000,30.70000,338000
03/06/2008,0000,32.80000,32.80000,32.80000,32.80000,537000
03/07/2008,0000,33.90000,34.00000,31.20000,31.20000,892000
03/10/2008,0000,32.10000,32.85000,31.30000,32.30000,373000
03/11/2008,0000,31.90000,31.95000,31.30000,31.90000,136000
03/12/2008,0000,32.50000,32.60000,31.50000,31.55000,217000
03/13/2008,0000,31.70000,31.70000,29.90000,29.90000,147000
03/14/2008,0000,30.00000,30.90000,29.10000,29.50000,141000
03/18/2008,0000,28.95000,29.45000,28.60000,29.45000,29000
03/19/2008,0000,30.00000,30.00000,29.50000,29.50000,51000
03/20/2008,0000,29.50000,31.00000,29.35000,31.00000,99000
03/21/2008,0000,31.40000,31.70000,30.70000,31.70000,204000
03/25/2008,0000,32.50000,34.10000,32.40000,33.80000,897000
03/26/2008,0000,33.60000,34.50000,33.00000,34.10000,544000
03/27/2008,0000,34.30000,34.60000,34.00000,34.10000,164000
03/28/2008,0000,34.00000,34.45000,33.50000,33.50000,101000
03/31/2008,0000,33.25000,33.50000,32.70000,32.70000,60000
04/01/2008,0000,32.70000,33.50000,32.40000,32.50000,139000
04/02/2008,0000,33.00000,33.40000,32.70000,32.80000,87000
04/03/2008,0000,33.00000,33.40000,32.90000,33.00000,89000
04/07/2008,0000,33.20000,34.35000,33.00000,33.90000,118000
04/08/2008,0000,34.40000,34.40000,33.20000,33.20000,59000
04/09/2008,0000,33.20000,33.80000,33.20000,33.60000,54000
04/10/2008,0000,33.80000,35.80000,33.80000,35.00000,399000
04/11/2008,0000,35.00000,35.35000,33.50000,33.60000,190000
04/14/2008,0000,33.80000,35.85000,33.80000,34.00000,158000
04/15/2008,0000,34.40000,34.40000,33.80000,34.00000,109000
04/16/2008,0000,34.30000,35.40000,34.00000,34.50000,194000
04/17/2008,0000,34.50000,34.70000,33.65000,34.40000,312000
04/18/2008,0000,34.40000,36.50000,34.40000,36.10000,316000
04/21/2008,0000,35.90000,35.90000,35.00000,35.40000,181000
04/22/2008,0000,35.30000,37.80000,35.00000,37.80000,460000
04/23/2008,0000,37.40000,38.40000,37.15000,37.80000,430000
04/24/2008,0000,37.90000,38.40000,37.10000,37.10000,490000
04/25/2008,0000,37.50000,38.10000,36.55000,37.80000,298000
04/28/2008,0000,37.80000,38.00000,37.00000,37.85000,295000
04/29/2008,0000,37.80000,38.65000,37.35000,38.15000,335000
04/30/2008,0000,38.65000,39.60000,38.30000,39.45000,455000
05/02/2008,0000,39.60000,41.70000,39.50000,41.70000,683000
05/05/2008,0000,42.30000,42.30000,39.00000,39.40000,234000
05/06/2008,0000,39.35000,39.70000,39.35000,39.50000,128000
05/07/2008,0000,39.50000,40.80000,39.50000,39.90000,220000
05/08/2008,0000,40.40000,42.00000,40.20000,42.00000,281000
05/09/2008,0000,42.60000,44.00000,41.55000,41.80000,357000
05/12/2008,0000,40.70000,41.80000,40.70000,41.15000,81000
05/13/2008,0000,41.50000,42.95000,41.50000,42.50000,322000
05/14/2008,0000,42.50000,43.95000,42.30000,42.70000,406000
05/15/2008,0000,43.10000,45.65000,43.10000,45.65000,636000
05/16/2008,0000,45.50000,47.40000,45.10000,46.50000,312000
05/19/2008,0000,46.80000,47.00000,46.15000,46.15000,216000
05/20/2008,0000,46.45000,46.80000,45.00000,45.00000,310000
05/21/2008,0000,44.10000,45.25000,44.10000,44.50000,155000
05/22/2008,0000,44.00000,44.00000,43.30000,44.00000,50000
05/23/2008,0000,44.00000,44.00000,41.50000,41.60000,137000
05/26/2008,0000,41.00000,41.00000,39.10000,39.30000,205000
05/27/2008,0000,40.00000,40.35000,39.50000,39.80000,28000
05/28/2008,0000,39.80000,41.80000,39.80000,39.90000,194000
05/29/2008,0000,41.00000,41.50000,40.10000,40.10000,55000
05/30/2008,0000,40.50000,40.50000,39.60000,40.35000,62000
06/02/2008,0000,40.00000,40.00000,39.75000,39.75000,39000
06/03/2008,0000,39.75000,39.75000,39.40000,39.40000,14000
06/04/2008,0000,40.20000,40.20000,39.35000,39.35000,15000
06/05/2008,0000,40.00000,41.50000,40.00000,41.50000,118000
06/06/2008,0000,41.60000,43.10000,40.20000,42.00000,97000
06/10/2008,0000,40.60000,41.70000,39.60000,41.30000,37000
06/11/2008,0000,41.20000,41.20000,39.50000,40.00000,171000
06/12/2008,0000,39.20000,39.40000,37.40000,38.00000,133000
06/13/2008,0000,37.50000,39.00000,37.50000,38.00000,33000
06/16/2008,0000,38.00000,38.00000,37.50000,37.50000,60000
06/17/2008,0000,38.40000,38.50000,36.50000,37.50000,37000
06/18/2008,0000,37.50000,39.70000,37.50000,38.00000,122000
06/19/2008,0000,37.50000,37.80000,37.50000,37.80000,13000
06/20/2008,0000,37.90000,38.70000,37.50000,37.50000,40000
06/23/2008,0000,37.50000,38.50000,37.10000,37.70000,27000
06/24/2008,0000,38.30000,39.45000,38.20000,38.40000,87000
06/25/2008,0000,38.90000,38.90000,37.70000,38.30000,67000
06/26/2008,0000,38.30000,38.95000,38.30000,38.90000,38000
06/27/2008,0000,37.00000,38.60000,37.00000,37.50000,46000
06/30/2008,0000,38.10000,38.55000,37.00000,37.00000,66000
07/01/2008,0000,37.00000,37.00000,35.00000,35.00000,53000
07/02/2008,0000,35.00000,35.30000,34.50000,35.00000,36000
07/03/2008,0000,34.90000,35.00000,33.40000,34.90000,29000
07/04/2008,0000,34.90000,36.70000,34.50000,34.60000,27000
07/07/2008,0000,34.60000,35.00000,34.60000,35.00000,20000
07/08/2008,0000,35.00000,35.00000,34.00000,34.00000,14000
07/09/2008,0000,34.50000,35.00000,34.10000,34.50000,52000
07/10/2008,0000,34.10000,34.10000,32.70000,33.60000,30000
07/11/2008,0000,34.00000,35.90000,34.00000,35.00000,43000
07/14/2008,0000,34.50000,35.10000,34.50000,35.00000,9000
07/15/2008,0000,34.10000,35.50000,33.60000,34.00000,35000
07/16/2008,0000,35.50000,36.00000,34.00000,34.00000,13000
07/17/2008,0000,34.05000,35.00000,34.05000,35.00000,16000
07/18/2008,0000,35.00000,35.10000,34.50000,34.50000,29000
07/21/2008,0000,35.00000,36.85000,35.00000,35.00000,16000
07/22/2008,0000,34.60000,34.90000,34.10000,34.90000,11000
07/23/2008,0000,35.00000,36.40000,35.00000,36.30000,47000
07/24/2008,0000,36.30000,36.30000,35.40000,35.70000,14000
07/25/2008,0000,35.10000,35.10000,34.50000,34.80000,17000
07/29/2008,0000,34.65000,34.65000,33.10000,33.10000,56000
07/30/2008,0000,33.80000,34.20000,33.20000,33.50000,26000
07/31/2008,0000,33.55000,33.55000,33.00000,33.00000,29000
08/01/2008,0000,33.00000,33.00000,31.30000,31.55000,56000
08/04/2008,0000,32.60000,32.60000,31.70000,31.80000,18000
08/05/2008,0000,31.80000,33.40000,31.80000,31.80000,41000
08/06/2008,0000,32.05000,32.20000,31.85000,31.85000,48000
08/07/2008,0000,30.40000,32.10000,30.40000,31.50000,77000
08/08/2008,0000,31.60000,32.40000,31.60000,32.20000,41000
08/11/2008,0000,32.80000,33.30000,32.70000,33.20000,37000
08/12/2008,0000,33.25000,34.50000,33.25000,34.50000,94000
08/13/2008,0000,34.60000,35.50000,34.55000,35.45000,203000
08/14/2008,0000,33.00000,34.00000,32.80000,33.50000,108000
08/15/2008,0000,33.90000,35.00000,33.00000,33.30000,89000
08/18/2008,0000,33.30000,33.30000,33.00000,33.15000,49000
08/19/2008,0000,33.15000,35.40000,33.15000,34.10000,38000
08/20/2008,0000,34.10000,35.00000,33.80000,35.00000,71000
08/21/2008,0000,35.00000,35.00000,34.70000,35.00000,73000
08/22/2008,0000,35.00000,35.00000,34.85000,35.00000,42000
08/25/2008,0000,35.00000,35.05000,34.85000,35.00000,93000
08/26/2008,0000,35.00000,36.20000,35.00000,35.20000,63000
08/27/2008,0000,35.00000,35.30000,35.00000,35.05000,101000
08/28/2008,0000,36.00000,36.00000,35.10000,35.15000,18000
08/29/2008,0000,35.55000,35.55000,35.15000,35.40000,22000
09/01/2008,0000,35.40000,35.40000,34.85000,34.85000,44000
09/02/2008,0000,34.85000,35.50000,34.85000,35.10000,136000
09/03/2008,0000,35.10000,36.40000,35.10000,35.90000,139000
09/04/2008,0000,35.90000,37.00000,35.90000,37.00000,114000
09/05/2008,0000,36.90000,39.55000,36.90000,38.50000,258000
09/08/2008,0000,39.00000,40.00000,39.00000,40.00000,215000
09/09/2008,0000,40.00000,40.00000,38.65000,38.65000,161000
09/10/2008,0000,38.60000,38.65000,36.00000,36.10000,117000
09/11/2008,0000,36.15000,37.30000,36.00000,36.05000,20000
09/12/2008,0000,36.05000,36.30000,35.75000,36.20000,70000
09/15/2008,0000,35.80000,36.00000,35.00000,35.00000,17000
09/16/2008,0000,32.55000,32.60000,32.55000,32.55000,50000
09/17/2008,0000,32.90000,33.00000,30.30000,30.35000,71000
09/18/2008,0000,28.25000,28.95000,28.25000,28.80000,79000
09/19/2008,0000,29.00000,30.30000,29.00000,30.30000,37000
09/22/2008,0000,31.10000,31.60000,31.00000,31.10000,17000
09/23/2008,0000,31.00000,31.00000,30.20000,30.60000,26000
09/24/2008,0000,30.10000,30.10000,30.00000,30.00000,41000
09/25/2008,0000,30.00000,31.80000,29.20000,29.30000,52000
09/26/2008,0000,29.60000,29.60000,28.95000,29.00000,79000
09/30/2008,0000,27.00000,28.00000,27.00000,27.00000,287000
10/01/2008,0000,27.80000,28.20000,27.50000,27.50000,34000
10/02/2008,0000,28.00000,28.00000,27.50000,27.50000,5000
10/03/2008,0000,27.50000,28.50000,27.50000,28.45000,8000
10/06/2008,0000,28.45000,29.40000,27.50000,29.00000,18000
10/07/2008,0000,28.00000,29.00000,27.60000,29.00000,48000
10/08/2008,0000,27.90000,28.85000,27.50000,27.60000,40000
10/09/2008,0000,27.20000,27.20000,27.00000,27.00000,46000
10/13/2008,0000,26.20000,26.50000,26.10000,26.50000,14000
10/14/2008,0000,26.80000,28.35000,26.80000,26.95000,17000
10/15/2008,0000,27.40000,27.40000,27.40000,27.40000,2000
10/16/2008,0000,27.00000,27.00000,26.60000,26.60000,7000
10/17/2008,0000,26.40000,27.30000,26.30000,26.30000,16000
10/20/2008,0000,26.30000,27.00000,26.00000,27.00000,42000
10/21/2008,0000,27.40000,27.80000,27.00000,27.80000,13000
10/22/2008,0000,27.30000,27.80000,26.90000,27.70000,9000
10/23/2008,0000,26.75000,29.50000,26.75000,27.00000,19000
10/24/2008,0000,26.10000,27.00000,26.10000,27.00000,48000
10/27/2008,0000,25.15000,26.75000,25.15000,25.20000,17000
10/28/2008,0000,23.45000,25.00000,23.45000,25.00000,20000
10/29/2008,0000,26.00000,26.00000,26.00000,26.00000,13000
10/30/2008,0000,26.90000,27.00000,26.10000,27.00000,6000
10/31/2008,0000,25.70000,28.70000,25.70000,28.50000,21000
11/03/2008,0000,27.60000,28.55000,27.00000,28.30000,15000
11/04/2008,0000,27.10000,27.10000,27.00000,27.10000,24000
11/05/2008,0000,27.50000,27.80000,27.40000,27.40000,23000
11/06/2008,0000,27.00000,27.50000,26.00000,27.50000,18000
11/07/2008,0000,27.00000,27.00000,26.00000,26.70000,51000
11/10/2008,0000,26.80000,27.00000,26.00000,26.10000,49000
11/11/2008,0000,26.80000,27.80000,26.10000,27.80000,87000
11/12/2008,0000,27.70000,28.10000,27.00000,28.00000,58000
11/13/2008,0000,27.00000,27.70000,26.70000,26.70000,33000
11/14/2008,0000,27.30000,28.50000,27.00000,28.20000,14000
11/17/2008,0000,27.10000,27.10000,26.70000,26.90000,22000
11/18/2008,0000,26.40000,27.40000,26.00000,26.90000,17000
11/19/2008,0000,26.10000,27.00000,26.10000,27.00000,14000
11/20/2008,0000,26.10000,27.40000,26.10000,26.20000,30000
11/21/2008,0000,25.30000,27.30000,25.30000,27.30000,15000
11/24/2008,0000,26.20000,27.20000,26.10000,27.20000,17000
11/25/2008,0000,26.60000,27.10000,26.00000,26.45000,21000
11/26/2008,0000,26.40000,27.20000,26.00000,26.45000,42000
11/27/2008,0000,27.00000,27.50000,26.45000,26.65000,36000
11/28/2008,0000,26.90000,26.90000,26.50000,26.90000,21000
12/01/2008,0000,26.60000,27.80000,26.60000,27.80000,3000
12/02/2008,0000,26.20000,27.30000,26.20000,27.10000,24000
12/03/2008,0000,27.75000,27.75000,26.50000,26.60000,10000
12/04/2008,0000,26.80000,27.70000,26.00000,27.00000,27000
12/05/2008,0000,26.60000,26.90000,26.20000,26.20000,27000
12/08/2008,0000,26.90000,27.50000,26.10000,27.00000,29000
12/09/2008,0000,27.00000,27.00000,26.50000,26.50000,9000
12/10/2008,0000,26.30000,27.00000,26.30000,26.70000,16000
12/11/2008,0000,26.60000,28.40000,26.60000,28.40000,50000
12/12/2008,0000,28.40000,30.00000,28.00000,28.55000,67000
12/15/2008,0000,29.65000,29.65000,28.90000,28.90000,30000
12/16/2008,0000,29.20000,29.20000,28.50000,29.00000,9000
12/17/2008,0000,30.00000,30.00000,28.65000,29.00000,14000
12/18/2008,0000,29.00000,29.00000,27.90000,28.85000,39000
12/19/2008,0000,28.00000,28.35000,27.50000,27.95000,37000
12/22/2008,0000,28.00000,28.20000,26.55000,26.70000,66000
12/23/2008,0000,26.70000,26.70000,26.00000,26.60000,37000
12/24/2008,0000,26.85000,27.00000,26.50000,27.00000,7000
12/25/2008,0000,26.80000,27.00000,26.50000,27.00000,17000
12/26/2008,0000,26.50000,27.00000,26.50000,26.95000,6000
12/29/2008,0000,26.55000,26.60000,26.50000,26.50000,10000
12/30/2008,0000,26.75000,27.00000,26.75000,27.00000,18000
12/31/2008,0000,26.80000,26.80000,26.50000,26.60000,25000
01/05/2009,0000,26.60000,27.50000,26.60000,26.80000,9000
01/06/2009,0000,26.80000,27.20000,26.80000,27.00000,16000
01/07/2009,0000,27.00000,27.00000,27.00000,27.00000,32000
01/08/2009,0000,26.70000,26.70000,26.50000,26.50000,16000
01/09/2009,0000,26.60000,27.35000,26.55000,26.55000,6000
01/12/2009,0000,26.40000,26.50000,26.40000,26.40000,9000
01/13/2009,0000,26.40000,26.40000,25.20000,25.30000,59000
01/14/2009,0000,25.80000,26.40000,25.75000,26.00000,9000
01/15/2009,0000,26.00000,26.00000,25.80000,26.00000,13000
01/16/2009,0000,25.80000,26.05000,25.20000,25.20000,33000
01/19/2009,0000,25.95000,25.95000,25.50000,25.50000,6000
01/20/2009,0000,25.50000,25.50000,25.50000,25.50000,4000
01/21/2009,0000,25.50000,25.60000,23.75000,25.50000,42000
02/02/2009,0000,25.85000,25.85000,24.10000,24.60000,9000
02/03/2009,0000,25.25000,25.55000,25.25000,25.50000,5000
02/04/2009,0000,26.20000,26.20000,25.25000,25.25000,3000
02/05/2009,0000,25.00000,25.10000,24.55000,25.10000,114000
02/06/2009,0000,25.15000,25.75000,25.00000,25.00000,18000
02/09/2009,0000,25.00000,25.10000,25.00000,25.05000,22000
02/10/2009,0000,25.20000,25.45000,25.20000,25.30000,6000
02/11/2009,0000,25.00000,25.15000,25.00000,25.15000,11000
02/12/2009,0000,25.20000,25.80000,25.15000,25.40000,25000
02/13/2009,0000,26.25000,27.15000,25.80000,26.70000,44000
02/16/2009,0000,26.00000,28.40000,26.00000,26.90000,23000
02/17/2009,0000,26.70000,26.70000,26.10000,26.10000,7000
02/18/2009,0000,26.30000,26.65000,26.20000,26.65000,19000
02/19/2009,0000,26.10000,26.70000,26.00000,26.60000,49000
02/20/2009,0000,26.60000,26.60000,26.35000,26.35000,2000
02/23/2009,0000,26.15000,26.50000,26.10000,26.10000,3000
02/24/2009,0000,26.00000,26.60000,25.50000,26.60000,14000
02/25/2009,0000,26.60000,27.10000,26.50000,27.10000,9000
02/26/2009,0000,26.70000,26.70000,26.60000,26.60000,5000
02/27/2009,0000,26.70000,26.70000,26.20000,26.50000,11000
03/02/2009,0000,26.15000,26.20000,26.10000,26.10000,9000
03/03/2009,0000,25.40000,26.35000,25.40000,26.35000,11000
03/04/2009,0000,26.30000,26.45000,26.00000,26.20000,25000
03/05/2009,0000,26.50000,26.65000,26.35000,26.65000,13000
03/06/2009,0000,26.60000,27.20000,26.60000,27.20000,20000
03/09/2009,0000,26.60000,27.00000,26.50000,27.00000,15000
03/10/2009,0000,26.80000,27.15000,26.70000,27.05000,18000
03/11/2009,0000,27.50000,28.15000,27.20000,27.85000,77000
03/12/2009,0000,27.60000,27.95000,27.35000,27.95000,9000
03/13/2009,0000,27.00000,28.25000,27.00000,28.25000,74000
03/16/2009,0000,28.25000,29.00000,28.25000,28.55000,75000
03/17/2009,0000,28.90000,29.95000,28.90000,29.60000,160000
03/18/2009,0000,29.10000,30.70000,29.10000,29.70000,224000
03/19/2009,0000,29.80000,29.95000,29.00000,29.05000,51000
03/20/2009,0000,29.30000,29.50000,28.50000,28.70000,40000
03/23/2009,0000,28.70000,29.10000,28.60000,28.60000,34000
03/24/2009,0000,28.70000,30.00000,28.70000,29.95000,70000
03/25/2009,0000,29.95000,30.10000,28.85000,29.80000,43000
03/26/2009,0000,29.35000,30.05000,29.35000,29.55000,64000
03/27/2009,0000,29.80000,31.10000,29.80000,30.60000,142000
03/30/2009,0000,30.70000,30.70000,29.10000,29.10000,66000
03/31/2009,0000,29.50000,29.50000,28.60000,29.40000,14000
04/01/2009,0000,29.90000,30.00000,29.50000,30.00000,33000
04/02/2009,0000,30.00000,30.15000,29.55000,30.00000,85000
04/03/2009,0000,30.30000,30.45000,29.70000,30.15000,87000
04/06/2009,0000,30.45000,32.00000,30.45000,31.20000,380000
04/07/2009,0000,31.00000,32.30000,31.00000,32.30000,98000
04/08/2009,0000,32.25000,32.30000,31.15000,31.50000,220000
04/09/2009,0000,31.90000,33.70000,31.90000,33.70000,568000
04/10/2009,0000,34.00000,34.80000,32.50000,32.50000,264000
04/13/2009,0000,32.45000,32.65000,32.20000,32.20000,76000
04/14/2009,0000,32.20000,32.25000,32.20000,32.20000,14000
04/15/2009,0000,32.95000,33.00000,32.20000,32.20000,30000
04/16/2009,0000,32.20000,32.80000,32.00000,32.25000,29000
04/17/2009,0000,32.25000,32.80000,30.30000,30.50000,65000
04/20/2009,0000,30.60000,31.00000,30.15000,30.70000,18000
04/21/2009,0000,30.70000,31.20000,30.35000,31.00000,43000
04/22/2009,0000,31.00000,32.00000,30.75000,31.90000,84000
04/23/2009,0000,31.90000,32.55000,31.50000,32.00000,39000
04/24/2009,0000,32.00000,32.70000,31.15000,31.15000,48000
04/27/2009,0000,31.50000,31.50000,29.60000,29.60000,56000
04/28/2009,0000,30.00000,30.00000,29.00000,29.20000,44000
04/29/2009,0000,29.20000,31.20000,29.20000,31.20000,106000
04/30/2009,0000,32.20000,33.35000,32.10000,33.35000,265000
05/04/2009,0000,35.60000,35.65000,33.45000,35.65000,390000
05/05/2009,0000,36.50000,38.00000,36.20000,37.30000,659000
05/06/2009,0000,37.10000,39.90000,37.05000,39.90000,1033000
05/07/2009,0000,40.95000,42.10000,40.00000,41.90000,714000
05/08/2009,0000,42.00000,43.10000,41.10000,42.10000,665000
05/11/2009,0000,43.50000,43.90000,41.60000,42.50000,1465000
05/12/2009,0000,41.30000,42.00000,39.55000,39.90000,465000
05/13/2009,0000,39.90000,40.90000,39.55000,40.45000,364000
05/14/2009,0000,39.90000,40.45000,39.10000,40.40000,231000
05/15/2009,0000,39.55000,41.55000,39.50000,40.70000,738000
05/18/2009,0000,40.50000,40.80000,39.70000,40.45000,228000
05/19/2009,0000,41.60000,42.80000,41.20000,42.20000,907000
05/20/2009,0000,43.60000,45.15000,42.55000,45.15000,2076000
05/21/2009,0000,46.30000,46.30000,43.50000,45.05000,950000
05/22/2009,0000,44.10000,46.10000,43.90000,45.50000,496000
05/25/2009,0000,47.75000,48.65000,47.60000,48.65000,654000
05/26/2009,0000,51.70000,52.00000,50.10000,51.50000,2483000
05/27/2009,0000,52.60000,52.80000,50.10000,51.00000,702000
06/01/2009,0000,50.00000,51.40000,49.25000,49.25000,639000
06/02/2009,0000,49.25000,49.90000,47.20000,47.25000,430000
06/03/2009,0000,47.00000,49.90000,47.00000,49.60000,550000
06/04/2009,0000,49.20000,51.30000,48.50000,51.20000,657000
06/05/2009,0000,51.00000,54.70000,50.30000,54.70000,2716000
06/08/2009,0000,55.50000,55.90000,52.50000,53.80000,1162000
06/09/2009,0000,53.80000,53.80000,50.10000,50.10000,943000
06/10/2009,0000,50.50000,51.00000,48.50000,49.30000,396000
06/11/2009,0000,49.90000,51.20000,49.35000,50.90000,312000
06/12/2009,0000,50.90000,52.60000,50.10000,50.50000,733000
06/15/2009,0000,50.10000,50.10000,47.00000,47.00000,415000
06/16/2009,0000,46.60000,48.00000,45.00000,46.00000,772000
06/17/2009,0000,46.20000,47.00000,44.10000,44.80000,610000
06/18/2009,0000,46.20000,46.20000,42.10000,42.70000,667000
06/19/2009,0000,43.70000,43.70000,41.50000,43.10000,351000
06/22/2009,0000,43.10000,46.10000,42.50000,46.00000,1006000
06/23/2009,0000,44.70000,46.60000,44.50000,46.55000,359000
06/24/2009,0000,47.00000,47.20000,45.80000,46.45000,428000
06/25/2009,0000,46.45000,47.20000,45.40000,46.30000,1105000
06/26/2009,0000,46.30000,46.70000,45.30000,45.30000,493000
06/29/2009,0000,46.10000,46.10000,44.65000,45.40000,254000
06/30/2009,0000,45.75000,46.40000,44.75000,45.10000,180000
07/01/2009,0000,46.00000,46.00000,44.80000,45.45000,253000
07/02/2009,0000,46.20000,48.60000,46.00000,48.60000,672000
07/03/2009,0000,48.50000,48.80000,47.00000,47.90000,433000
07/06/2009,0000,49.50000,51.20000,48.60000,51.20000,1162000
07/07/2009,0000,51.30000,52.60000,50.20000,52.60000,2238000
07/08/2009,0000,52.60000,55.80000,52.60000,54.00000,2356000
07/09/2009,0000,54.80000,55.10000,53.10000,54.00000,818000
07/10/2009,0000,55.90000,57.70000,55.90000,57.10000,2793000
07/13/2009,0000,56.90000,56.90000,53.20000,53.20000,1336000
07/14/2009,0000,53.30000,54.80000,51.30000,53.90000,834000
07/15/2009,0000,55.10000,57.60000,55.10000,57.60000,2483000
07/16/2009,0000,58.40000,59.30000,56.10000,56.60000,1038000
07/17/2009,0000,57.00000,58.80000,56.30000,58.10000,1410000
07/20/2009,0000,62.10000,62.10000,62.10000,62.10000,717000
07/21/2009,0000,66.40000,66.40000,64.10000,66.20000,4270000
07/22/2009,0000,65.60000,68.50000,64.30000,67.30000,2233000
07/23/2009,0000,67.30000,67.30000,65.60000,67.30000,1351000
07/24/2009,0000,69.80000,72.00000,69.00000,71.70000,2504000
07/27/2009,0000,71.70000,71.80000,66.70000,66.70000,2182000
07/28/2009,0000,65.60000,67.80000,64.50000,67.20000,2012000
07/29/2009,0000,68.00000,68.00000,65.00000,65.00000,1127000
07/30/2009,0000,63.50000,64.30000,61.60000,62.10000,1045000
07/31/2009,0000,64.80000,64.80000,62.90000,63.90000,842000
08/03/2009,0000,62.10000,63.50000,60.60000,61.70000,655000
08/04/2009,0000,62.70000,62.70000,57.40000,57.70000,1265000
08/05/2009,0000,57.60000,59.30000,56.60000,56.60000,711000
08/06/2009,0000,56.60000,57.20000,55.00000,56.20000,462000
08/10/2009,0000,56.60000,59.50000,55.80000,59.30000,547000
08/11/2009,0000,59.30000,60.50000,58.10000,59.30000,719000
08/12/2009,0000,59.10000,61.80000,59.10000,60.90000,898000
08/13/2009,0000,61.50000,61.50000,60.40000,60.50000,428000
08/14/2009,0000,61.40000,61.40000,59.50000,59.50000,476000
08/17/2009,0000,57.80000,59.00000,55.50000,56.00000,582000
08/18/2009,0000,55.00000,56.60000,54.00000,54.00000,459000
08/19/2009,0000,55.00000,55.80000,54.20000,54.60000,268000
08/20/2009,0000,54.60000,54.60000,51.30000,52.80000,299000
08/21/2009,0000,53.60000,54.40000,49.50000,50.10000,354000
08/24/2009,0000,52.00000,53.00000,51.30000,53.00000,387000
08/25/2009,0000,53.20000,54.60000,52.00000,52.00000,238000
08/26/2009,0000,52.10000,52.20000,49.10000,50.20000,380000
08/27/2009,0000,49.50000,50.70000,49.50000,49.80000,233000
08/28/2009,0000,49.60000,50.60000,49.60000,50.00000,180000
08/31/2009,0000,50.00000,53.50000,50.00000,53.50000,581000
09/01/2009,0000,53.40000,54.60000,52.50000,54.50000,637000
09/02/2009,0000,53.70000,54.70000,53.20000,53.90000,318000
09/03/2009,0000,54.50000,56.50000,53.90000,55.20000,370000
09/04/2009,0000,56.30000,57.20000,55.40000,55.80000,323000
09/07/2009,0000,56.00000,56.00000,54.50000,55.00000,314000
09/08/2009,0000,54.60000,55.00000,53.50000,53.80000,232000
09/09/2009,0000,53.80000,55.40000,53.30000,54.10000,331000
09/10/2009,0000,55.00000,55.10000,53.40000,53.40000,266000
09/11/2009,0000,53.40000,55.20000,53.40000,54.50000,155000
09/14/2009,0000,55.00000,55.00000,53.20000,53.20000,193000
09/15/2009,0000,53.20000,54.00000,53.10000,53.40000,160000
09/16/2009,0000,54.30000,54.40000,53.50000,54.10000,189000
09/17/2009,0000,54.70000,57.80000,54.30000,57.80000,1417000
09/18/2009,0000,57.80000,58.20000,56.60000,57.00000,675000
09/21/2009,0000,56.60000,58.30000,56.60000,57.30000,376000
09/22/2009,0000,57.30000,61.30000,57.20000,61.30000,1961000
09/23/2009,0000,62.10000,64.00000,61.50000,62.10000,2821000
09/24/2009,0000,62.90000,63.80000,62.30000,63.30000,1304000
09/25/2009,0000,63.30000,63.40000,62.10000,63.00000,778000
09/28/2009,0000,63.00000,63.50000,62.20000,63.00000,672000
09/29/2009,0000,63.50000,63.80000,62.00000,62.60000,759000
09/30/2009,0000,63.30000,64.20000,62.10000,62.10000,628000
10/01/2009,0000,62.10000,63.60000,62.00000,62.00000,526000
10/02/2009,0000,61.50000,62.50000,60.80000,61.00000,388000
10/05/2009,0000,60.00000,62.50000,60.00000,61.00000,444000
10/06/2009,0000,61.00000,62.50000,60.90000,62.30000,509000
10/07/2009,0000,63.00000,63.50000,61.50000,62.10000,326000
10/08/2009,0000,62.00000,62.10000,61.30000,61.30000,329000
10/09/2009,0000,61.50000,63.90000,61.30000,62.50000,497000
10/12/2009,0000,62.50000,63.80000,62.40000,62.60000,457000
10/13/2009,0000,62.00000,62.30000,61.60000,61.70000,234000
10/14/2009,0000,62.00000,65.60000,62.00000,65.50000,1766000
10/15/2009,0000,65.50000,65.50000,63.30000,63.50000,663000
10/16/2009,0000,63.10000,63.90000,62.80000,63.00000,348000
10/19/2009,0000,63.00000,67.00000,63.00000,66.80000,1061000
10/20/2009,0000,66.80000,66.80000,64.50000,64.70000,687000
10/21/2009,0000,64.70000,65.80000,64.40000,65.70000,422000
10/22/2009,0000,65.60000,65.60000,64.30000,64.60000,318000
10/23/2009,0000,65.00000,66.50000,64.30000,65.60000,815000
10/26/2009,0000,66.30000,68.50000,65.70000,66.50000,1259000
10/27/2009,0000,65.40000,66.70000,64.80000,65.60000,436000
10/28/2009,0000,65.10000,65.60000,61.60000,61.70000,427000
10/29/2009,0000,61.00000,61.60000,58.50000,60.90000,551000
10/30/2009,0000,60.90000,62.00000,60.50000,61.10000,127000
11/02/2009,0000,60.00000,62.80000,59.50000,62.50000,236000
11/03/2009,0000,62.10000,63.50000,62.10000,62.90000,208000
11/04/2009,0000,63.60000,65.60000,63.10000,65.00000,406000
11/05/2009,0000,64.80000,64.80000,63.60000,63.80000,158000
11/06/2009,0000,64.30000,65.60000,64.00000,64.60000,509000
11/09/2009,0000,64.90000,65.00000,64.20000,64.30000,152000
11/10/2009,0000,64.30000,64.80000,64.00000,64.60000,119000
11/11/2009,0000,64.20000,64.60000,63.80000,64.10000,110000
11/12/2009,0000,64.40000,65.00000,64.20000,64.40000,122000
11/13/2009,0000,64.30000,66.50000,64.20000,65.40000,359000
11/16/2009,0000,65.90000,67.00000,65.40000,67.00000,689000
11/17/2009,0000,66.80000,67.50000,65.60000,66.10000,740000
11/18/2009,0000,66.80000,67.10000,64.90000,65.00000,620000
11/19/2009,0000,65.00000,66.00000,64.30000,64.80000,501000
11/20/2009,0000,64.00000,65.00000,60.30000,62.80000,367000
11/23/2009,0000,62.60000,64.00000,62.40000,63.30000,200000
11/24/2009,0000,63.30000,63.80000,62.50000,62.70000,177000
11/25/2009,0000,63.00000,63.00000,61.00000,61.70000,196000
11/26/2009,0000,61.80000,62.90000,61.40000,61.70000,127000
11/27/2009,0000,61.20000,61.30000,59.60000,60.00000,341000
11/30/2009,0000,61.90000,61.90000,60.10000,60.50000,358000
12/01/2009,0000,61.50000,61.50000,60.00000,60.10000,345000
12/02/2009,0000,60.50000,62.50000,60.10000,60.10000,695000
12/03/2009,0000,60.50000,60.60000,59.40000,60.00000,299000
12/04/2009,0000,60.30000,60.40000,59.40000,59.50000,242000
12/07/2009,0000,59.50000,60.50000,59.50000,59.80000,268000
12/08/2009,0000,60.00000,61.30000,60.00000,60.00000,423000
12/09/2009,0000,60.30000,61.00000,59.90000,60.00000,397000
12/11/2009,0000,59.40000,60.20000,59.30000,60.00000,142000
12/14/2009,0000,60.00000,61.50000,59.90000,60.00000,414000
12/15/2009,0000,60.30000,61.50000,60.00000,60.00000,916000
12/16/2009,0000,60.20000,60.50000,59.60000,59.60000,333000
12/17/2009,0000,60.00000,60.00000,59.00000,59.00000,272000
12/18/2009,0000,59.00000,59.90000,58.50000,59.00000,96000
12/21/2009,0000,59.80000,59.80000,59.20000,59.70000,82000
12/22/2009,0000,60.00000,60.20000,59.00000,59.10000,254000
12/23/2009,0000,59.70000,59.70000,57.90000,58.10000,585000
12/25/2009,0000,57.70000,58.20000,56.50000,56.50000,797000
12/28/2009,0000,56.50000,60.30000,56.20000,58.50000,1013000
12/29/2009,0000,58.60000,59.70000,58.50000,59.70000,224736
