DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,78.60000,79.80000,77.90000,78.40000,356400
04/03/2007,0000,78.80000,78.90000,77.30000,78.20000,220000
04/04/2007,0000,78.20000,78.60000,77.70000,78.40000,160600
04/09/2007,0000,78.30000,79.80000,78.00000,78.40000,305800
04/10/2007,0000,78.60000,79.00000,78.00000,78.40000,192500
04/11/2007,0000,78.90000,78.90000,78.10000,78.80000,165000
04/12/2007,0000,79.20000,80.50000,79.20000,80.00000,390500
04/13/2007,0000,80.00000,80.30000,79.10000,79.80000,299200
04/16/2007,0000,77.90000,78.40000,77.80000,78.00000,136400
04/17/2007,0000,78.50000,78.50000,76.00000,76.00000,211200
04/18/2007,0000,76.50000,77.70000,75.70000,75.80000,160600
04/19/2007,0000,75.70000,77.50000,75.70000,76.40000,178200
04/20/2007,0000,76.20000,76.20000,74.10000,75.10000,344300
04/23/2007,0000,75.00000,75.30000,74.50000,74.60000,99000
04/24/2007,0000,75.00000,75.90000,75.00000,75.00000,107800
04/25/2007,0000,76.00000,76.00000,74.50000,74.50000,81400
04/26/2007,0000,74.80000,74.80000,74.00000,74.00000,127600
04/27/2007,0000,74.00000,74.00000,72.80000,73.00000,168300
04/30/2007,0000,67.90000,72.90000,67.90000,72.90000,456500
05/02/2007,0000,70.00000,70.00000,67.80000,68.00000,280500
05/03/2007,0000,66.00000,66.50000,63.30000,63.30000,394900
05/04/2007,0000,63.00000,65.00000,62.00000,64.00000,256300
05/07/2007,0000,65.00000,67.40000,64.30000,67.40000,245300
05/08/2007,0000,67.40000,67.40000,65.40000,65.90000,124300
05/09/2007,0000,66.90000,66.90000,65.90000,65.90000,114400
05/10/2007,0000,66.20000,66.50000,64.40000,65.00000,82500
05/11/2007,0000,64.30000,64.50000,63.50000,63.50000,174900
05/14/2007,0000,63.50000,63.50000,61.00000,62.00000,281600
05/15/2007,0000,64.00000,66.30000,63.50000,66.30000,258500
05/16/2007,0000,68.00000,69.50000,66.50000,67.70000,573100
05/17/2007,0000,67.00000,69.10000,66.00000,66.00000,238700
05/18/2007,0000,66.00000,68.50000,66.00000,68.50000,218900
05/21/2007,0000,67.90000,68.10000,66.00000,66.10000,215600
05/22/2007,0000,66.00000,67.50000,66.00000,66.50000,192500
05/23/2007,0000,66.50000,67.40000,66.20000,66.30000,118800
05/24/2007,0000,66.00000,66.30000,65.00000,65.00000,160600
05/25/2007,0000,65.00000,66.20000,63.20000,64.80000,139700
05/28/2007,0000,65.00000,65.70000,64.20000,64.50000,75900
05/29/2007,0000,65.60000,66.00000,64.70000,65.10000,101200
05/30/2007,0000,65.00000,65.40000,64.30000,64.50000,150700
05/31/2007,0000,65.00000,65.80000,64.60000,64.70000,67100
06/01/2007,0000,63.80000,64.50000,63.70000,64.30000,242000
06/04/2007,0000,64.30000,64.70000,63.50000,64.20000,177100
06/05/2007,0000,64.80000,65.00000,63.80000,65.00000,141900
06/06/2007,0000,65.00000,65.00000,64.50000,64.70000,85800
06/07/2007,0000,64.00000,64.70000,64.00000,64.00000,61600
06/08/2007,0000,63.90000,63.90000,63.50000,63.60000,135300
06/11/2007,0000,64.30000,65.00000,63.70000,64.00000,206800
06/12/2007,0000,64.00000,65.00000,63.60000,64.40000,130900
06/13/2007,0000,65.00000,68.20000,64.90000,67.70000,452100
06/14/2007,0000,68.00000,68.00000,66.00000,66.00000,265100
06/15/2007,0000,66.20000,67.50000,66.10000,66.50000,215600
06/20/2007,0000,66.80000,67.20000,66.40000,66.40000,220000
06/21/2007,0000,67.00000,67.00000,66.30000,66.40000,140800
06/22/2007,0000,67.00000,70.80000,67.00000,69.90000,644600
06/25/2007,0000,68.50000,69.70000,68.50000,68.50000,353100
06/26/2007,0000,68.90000,69.30000,68.00000,68.30000,149600
06/27/2007,0000,68.80000,69.60000,68.50000,68.80000,277200
06/28/2007,0000,69.80000,69.80000,69.10000,69.10000,225500
06/29/2007,0000,69.20000,73.90000,69.20000,73.90000,1024100
07/02/2007,0000,74.00000,74.00000,71.60000,71.60000,669900
07/03/2007,0000,73.40000,76.00000,71.70000,74.50000,544500
07/04/2007,0000,76.50000,76.50000,74.00000,74.50000,616000
07/05/2007,0000,75.80000,77.30000,75.00000,76.20000,755700
07/06/2007,0000,76.40000,79.40000,74.50000,79.00000,1046100
07/09/2007,0000,82.00000,83.20000,79.70000,80.90000,1508100
07/10/2007,0000,80.40000,80.40000,78.40000,78.80000,589600
07/11/2007,0000,77.60000,79.40000,77.10000,77.10000,478500
07/12/2007,0000,78.40000,79.00000,76.70000,77.10000,459800
07/13/2007,0000,77.50000,77.60000,75.80000,75.80000,466400
07/17/2007,0000,74.60000,76.20000,74.60000,75.50000,198000
07/18/2007,0000,75.50000,79.00000,75.50000,76.00000,621500
07/19/2007,0000,75.90000,76.80000,75.50000,75.60000,250800
07/20/2007,0000,75.80000,76.00000,75.10000,76.00000,289300
07/23/2007,0000,75.60000,76.00000,75.60000,75.80000,282700
07/24/2007,0000,76.80000,76.80000,75.90000,76.20000,314600
07/25/2007,0000,76.80000,76.80000,75.90000,76.00000,387200
07/26/2007,0000,75.60000,80.90000,75.00000,79.00000,1313400
07/27/2007,0000,77.00000,80.80000,76.00000,76.00000,984500
07/31/2007,0000,70.50000,71.70000,70.10000,70.20000,189000
08/01/2007,0000,70.20000,70.80000,67.00000,67.50000,211000
08/02/2007,0000,67.50000,68.40000,65.00000,66.30000,278000
08/03/2007,0000,66.50000,67.50000,66.30000,66.40000,110000
08/06/2007,0000,66.30000,67.00000,65.50000,65.90000,120000
08/07/2007,0000,66.10000,66.80000,65.00000,65.90000,83000
08/08/2007,0000,66.00000,68.50000,66.00000,67.60000,139000
08/09/2007,0000,68.10000,68.10000,67.00000,67.50000,60000
08/10/2007,0000,65.50000,66.90000,65.50000,66.50000,48000
08/14/2007,0000,65.00000,70.00000,64.90000,69.90000,479000
08/15/2007,0000,68.50000,70.90000,66.50000,68.00000,530000
08/16/2007,0000,67.00000,67.80000,63.30000,63.30000,237000
08/17/2007,0000,63.50000,67.00000,61.00000,67.00000,194000
08/20/2007,0000,67.00000,68.30000,66.10000,67.20000,110000
08/21/2007,0000,67.20000,67.30000,66.30000,66.50000,50000
08/22/2007,0000,66.50000,67.30000,65.80000,66.90000,41000
08/23/2007,0000,66.90000,67.40000,66.50000,66.80000,59000
08/24/2007,0000,66.00000,67.00000,66.00000,66.90000,38000
08/27/2007,0000,67.50000,67.70000,66.00000,67.00000,106000
08/28/2007,0000,67.00000,67.50000,66.50000,67.40000,120000
08/29/2007,0000,66.40000,67.00000,66.30000,66.70000,59000
08/30/2007,0000,66.90000,67.50000,66.70000,67.50000,104000
08/31/2007,0000,67.00000,67.50000,66.50000,67.50000,58000
09/03/2007,0000,67.50000,67.50000,66.50000,67.30000,64000
09/04/2007,0000,67.00000,67.00000,65.00000,65.90000,64000
09/05/2007,0000,65.90000,66.40000,65.00000,65.00000,31000
09/06/2007,0000,65.00000,65.00000,64.00000,64.10000,70000
09/07/2007,0000,64.10000,67.30000,64.10000,66.20000,112000
09/10/2007,0000,65.00000,66.90000,65.00000,66.20000,77000
09/11/2007,0000,65.30000,67.10000,65.30000,66.80000,88000
09/12/2007,0000,66.10000,66.90000,65.60000,66.80000,30000
09/13/2007,0000,67.20000,67.20000,65.90000,66.40000,42000
09/14/2007,0000,65.50000,65.90000,65.00000,65.30000,94000
09/17/2007,0000,64.00000,65.10000,64.00000,64.20000,29000
09/19/2007,0000,64.80000,65.00000,64.50000,65.00000,53000
09/20/2007,0000,65.00000,68.00000,64.40000,67.10000,238000
09/21/2007,0000,67.10000,67.10000,65.70000,66.50000,43000
09/26/2007,0000,67.00000,67.10000,65.30000,65.80000,71000
09/27/2007,0000,66.30000,69.90000,65.80000,68.50000,314000
09/28/2007,0000,68.50000,68.50000,66.50000,67.90000,105000
10/01/2007,0000,68.20000,68.50000,67.10000,67.10000,100000
10/02/2007,0000,67.20000,68.00000,67.00000,67.00000,72000
10/03/2007,0000,67.00000,67.70000,67.00000,67.00000,38000
10/04/2007,0000,67.00000,67.80000,67.00000,67.50000,52000
10/05/2007,0000,67.50000,67.50000,67.00000,67.40000,65000
10/08/2007,0000,67.40000,67.40000,65.50000,65.60000,53000
10/09/2007,0000,66.00000,66.40000,64.50000,65.00000,49000
10/11/2007,0000,64.50000,65.70000,64.50000,65.00000,38000
10/12/2007,0000,65.00000,65.70000,63.50000,63.70000,159000
10/15/2007,0000,63.20000,64.60000,63.20000,64.00000,19000
10/16/2007,0000,62.00000,63.90000,59.60000,59.60000,478000
10/17/2007,0000,59.00000,59.00000,55.50000,56.50000,932000
10/18/2007,0000,56.50000,56.50000,52.60000,53.90000,1017000
10/19/2007,0000,53.50000,53.50000,50.50000,53.00000,841000
10/22/2007,0000,51.50000,52.00000,51.00000,51.60000,156000
10/23/2007,0000,52.20000,54.00000,52.00000,52.70000,265000
10/24/2007,0000,52.70000,53.30000,51.10000,51.10000,166000
10/25/2007,0000,51.20000,52.20000,51.20000,51.30000,73000
10/26/2007,0000,53.00000,53.00000,51.10000,51.80000,116000
10/29/2007,0000,52.50000,53.50000,52.50000,52.80000,155000
10/30/2007,0000,53.50000,53.50000,52.00000,52.10000,89000
10/31/2007,0000,52.20000,54.20000,52.20000,54.20000,113000
11/01/2007,0000,54.20000,54.20000,52.50000,52.80000,90000
11/02/2007,0000,52.10000,52.50000,51.50000,51.50000,175000
11/05/2007,0000,52.50000,52.50000,50.70000,52.00000,92000
11/06/2007,0000,52.90000,52.90000,51.00000,52.30000,74000
11/07/2007,0000,52.20000,53.50000,52.00000,52.40000,78000
11/08/2007,0000,51.10000,52.50000,50.60000,51.00000,129000
11/09/2007,0000,51.10000,51.20000,50.10000,50.80000,188000
11/12/2007,0000,50.90000,51.10000,50.20000,50.20000,191000
11/13/2007,0000,50.40000,50.40000,49.10000,50.20000,222000
11/14/2007,0000,50.60000,51.90000,50.60000,51.60000,53000
11/15/2007,0000,51.00000,52.00000,50.80000,52.00000,58000
11/16/2007,0000,52.00000,52.00000,50.20000,51.10000,45000
11/19/2007,0000,52.10000,52.10000,51.20000,51.50000,18000
11/20/2007,0000,50.20000,52.00000,50.00000,51.50000,106000
11/21/2007,0000,51.50000,51.50000,51.20000,51.40000,21000
11/22/2007,0000,50.10000,51.30000,50.10000,50.80000,23000
11/23/2007,0000,50.20000,51.20000,50.20000,50.80000,51000
11/26/2007,0000,51.80000,52.30000,50.90000,50.90000,37000
11/27/2007,0000,50.90000,51.30000,50.00000,50.90000,56000
11/28/2007,0000,50.60000,50.60000,50.50000,50.50000,9000
11/29/2007,0000,52.00000,52.00000,50.60000,50.60000,22000
11/30/2007,0000,50.60000,51.50000,50.60000,50.80000,52000
12/03/2007,0000,50.90000,52.40000,50.00000,52.40000,117000
12/04/2007,0000,52.20000,55.00000,52.20000,54.50000,199000
12/05/2007,0000,54.90000,54.90000,53.60000,54.40000,67000
12/06/2007,0000,54.90000,56.00000,53.80000,55.50000,134000
12/07/2007,0000,56.20000,56.20000,54.60000,55.00000,102000
12/10/2007,0000,55.00000,55.00000,54.00000,54.00000,21000
12/11/2007,0000,54.80000,54.80000,53.20000,54.00000,30000
12/12/2007,0000,53.50000,53.50000,53.00000,53.20000,16000
12/13/2007,0000,53.00000,53.40000,51.20000,53.20000,59000
12/14/2007,0000,53.20000,53.80000,51.20000,51.50000,109000
12/17/2007,0000,51.00000,53.20000,50.10000,50.20000,82000
12/18/2007,0000,50.00000,51.80000,49.10000,51.20000,172000
12/19/2007,0000,51.20000,52.10000,50.80000,51.70000,27000
12/20/2007,0000,52.50000,53.00000,51.10000,52.00000,28000
12/21/2007,0000,51.50000,51.80000,50.50000,50.50000,31000
12/24/2007,0000,51.80000,53.90000,51.80000,53.20000,203000
12/25/2007,0000,53.10000,54.50000,52.10000,54.40000,61000
12/26/2007,0000,55.00000,55.40000,53.20000,55.20000,102000
12/27/2007,0000,55.20000,56.00000,54.20000,54.90000,80000
12/28/2007,0000,54.60000,58.00000,54.60000,57.90000,220000
12/31/2007,0000,58.20000,59.70000,57.00000,57.50000,162000
01/02/2008,0000,57.50000,59.40000,57.50000,57.50000,120000
01/03/2008,0000,56.80000,56.80000,55.50000,56.70000,53000
01/04/2008,0000,55.20000,57.80000,55.20000,57.00000,62000
01/07/2008,0000,55.50000,57.80000,54.50000,54.50000,87000
01/08/2008,0000,55.20000,56.80000,55.00000,56.30000,36000
01/09/2008,0000,60.20000,60.20000,59.40000,60.20000,391000
01/10/2008,0000,61.20000,63.80000,59.60000,63.50000,484000
01/11/2008,0000,63.50000,64.00000,62.30000,62.70000,197000
01/14/2008,0000,67.00000,67.00000,67.00000,67.00000,241000
01/15/2008,0000,71.60000,71.60000,69.50000,71.60000,1601000
01/16/2008,0000,70.20000,74.90000,70.10000,71.60000,817000
01/17/2008,0000,72.00000,73.20000,68.50000,69.90000,335000
01/18/2008,0000,68.40000,74.70000,68.40000,74.70000,533000
01/21/2008,0000,79.90000,79.90000,77.20000,79.90000,1213000
01/22/2008,0000,74.40000,85.00000,74.40000,78.60000,1441000
01/23/2008,0000,84.00000,84.10000,79.00000,80.20000,1437000
01/24/2008,0000,80.20000,83.90000,75.80000,79.20000,786000
01/25/2008,0000,79.50000,80.80000,76.00000,78.60000,358000
01/28/2008,0000,78.50000,82.90000,77.90000,79.00000,403000
01/29/2008,0000,78.00000,79.00000,73.50000,75.10000,401000
01/30/2008,0000,75.00000,76.80000,74.10000,74.30000,278000
01/31/2008,0000,73.30000,74.70000,71.30000,72.30000,228000
02/01/2008,0000,73.00000,77.30000,73.00000,77.30000,352000
02/12/2008,0000,78.20000,82.30000,78.00000,81.60000,554000
02/13/2008,0000,81.60000,81.60000,78.00000,78.50000,248000
02/14/2008,0000,77.00000,78.90000,77.00000,77.60000,208000
02/15/2008,0000,77.60000,79.80000,77.00000,78.00000,177000
02/18/2008,0000,77.10000,78.80000,77.00000,77.80000,125000
02/19/2008,0000,76.80000,80.40000,76.80000,78.60000,360000
02/20/2008,0000,78.00000,78.20000,76.00000,76.50000,244000
02/21/2008,0000,77.10000,78.80000,76.50000,77.40000,238000
02/22/2008,0000,74.00000,76.20000,74.00000,76.10000,263000
02/25/2008,0000,77.60000,78.90000,76.50000,77.00000,224000
02/26/2008,0000,78.00000,78.00000,75.50000,75.70000,189000
02/27/2008,0000,76.00000,80.40000,76.00000,78.30000,303000
02/29/2008,0000,78.30000,80.80000,78.00000,79.40000,449000
03/03/2008,0000,84.50000,84.90000,84.50000,84.90000,1183000
03/04/2008,0000,86.00000,88.80000,86.00000,88.40000,1023000
03/05/2008,0000,94.00000,94.50000,92.00000,94.50000,425000
03/06/2008,0000,98.00000,98.20000,90.00000,90.50000,840000
03/07/2008,0000,90.00000,92.80000,89.00000,89.10000,485000
03/10/2008,0000,88.70000,89.50000,83.00000,83.50000,576000
03/11/2008,0000,83.50000,89.30000,83.50000,89.30000,630000
03/12/2008,0000,89.80000,90.00000,87.00000,87.50000,485000
03/13/2008,0000,87.50000,90.70000,86.10000,88.00000,541000
03/14/2008,0000,88.80000,90.50000,88.50000,89.90000,267000
03/18/2008,0000,91.10000,91.90000,89.70000,91.90000,383000
03/19/2008,0000,92.80000,93.50000,90.30000,90.30000,375000
03/20/2008,0000,90.30000,92.00000,89.90000,91.70000,275000
03/21/2008,0000,93.30000,94.00000,91.70000,93.50000,422000
03/25/2008,0000,107.00000,107.00000,95.00000,95.00000,1223000
03/26/2008,0000,95.00000,96.60000,92.00000,93.50000,269000
03/27/2008,0000,95.00000,95.00000,93.00000,93.00000,212000
03/28/2008,0000,95.00000,95.00000,92.10000,93.60000,170000
03/31/2008,0000,93.60000,93.90000,89.50000,89.60000,316000
04/01/2008,0000,89.60000,89.60000,84.60000,85.50000,612000
04/02/2008,0000,87.00000,90.00000,85.70000,89.00000,509000
04/03/2008,0000,89.00000,89.80000,87.50000,88.10000,162000
04/07/2008,0000,92.40000,92.40000,89.50000,90.80000,303000
04/08/2008,0000,91.00000,93.90000,90.50000,93.80000,451000
04/09/2008,0000,93.40000,93.40000,91.00000,91.70000,284000
04/10/2008,0000,92.30000,96.40000,92.30000,94.00000,318000
04/11/2008,0000,94.00000,94.30000,91.70000,92.00000,326000
04/14/2008,0000,93.90000,96.40000,93.00000,94.00000,419000
04/15/2008,0000,94.00000,95.00000,92.50000,92.70000,247000
04/16/2008,0000,93.80000,94.50000,92.00000,93.90000,237000
04/17/2008,0000,93.50000,93.50000,90.30000,91.10000,261000
04/18/2008,0000,91.10000,92.00000,90.10000,90.20000,209000
04/21/2008,0000,90.80000,90.80000,87.10000,88.20000,266000
04/22/2008,0000,88.20000,90.40000,87.00000,90.00000,200000
04/23/2008,0000,89.10000,89.80000,88.00000,89.40000,102000
04/24/2008,0000,89.90000,90.90000,88.40000,89.90000,122000
04/25/2008,0000,89.90000,89.90000,88.00000,88.50000,126000
04/28/2008,0000,88.40000,88.40000,86.80000,87.10000,232000
04/29/2008,0000,86.50000,86.50000,82.00000,82.20000,564000
04/30/2008,0000,82.20000,83.80000,79.00000,81.50000,362000
05/02/2008,0000,83.00000,83.10000,80.60000,80.80000,300000
05/05/2008,0000,81.00000,85.00000,81.00000,83.50000,169000
05/06/2008,0000,83.50000,84.60000,83.30000,83.50000,98000
05/07/2008,0000,83.60000,84.90000,83.60000,83.70000,266000
05/08/2008,0000,83.70000,84.30000,82.50000,84.00000,77000
05/09/2008,0000,84.20000,89.20000,82.50000,89.20000,336000
05/12/2008,0000,87.90000,87.90000,85.60000,87.50000,159000
05/13/2008,0000,85.00000,85.00000,83.10000,84.00000,204000
05/14/2008,0000,83.10000,86.50000,83.10000,85.60000,120000
05/15/2008,0000,85.30000,88.00000,85.30000,87.20000,145000
05/16/2008,0000,87.60000,87.80000,85.50000,87.00000,221000
05/19/2008,0000,82.00000,88.00000,82.00000,87.80000,347000
05/20/2008,0000,88.00000,88.00000,83.10000,84.00000,258000
05/21/2008,0000,83.00000,84.00000,82.20000,83.50000,105000
05/22/2008,0000,83.00000,85.00000,82.50000,84.50000,130000
05/23/2008,0000,85.00000,86.50000,84.70000,86.00000,165000
05/26/2008,0000,86.00000,88.00000,83.20000,84.10000,205000
05/27/2008,0000,83.00000,88.80000,83.00000,88.30000,264000
05/28/2008,0000,90.00000,90.00000,86.00000,88.00000,306000
05/29/2008,0000,89.90000,90.00000,86.10000,87.40000,243000
05/30/2008,0000,87.40000,87.50000,84.10000,86.20000,174000
06/02/2008,0000,87.50000,87.50000,84.10000,86.00000,131000
06/03/2008,0000,86.60000,87.80000,86.50000,86.50000,262000
06/04/2008,0000,87.40000,92.50000,86.60000,92.50000,970000
06/05/2008,0000,94.90000,97.30000,93.10000,94.50000,1866000
06/06/2008,0000,95.40000,101.00000,95.40000,101.00000,1855000
06/10/2008,0000,115.00000,115.00000,106.00000,108.00000,3756000
06/11/2008,0000,109.00000,111.00000,102.00000,107.50000,2061000
06/12/2008,0000,106.00000,109.00000,100.00000,100.00000,1221000
06/13/2008,0000,95.00000,101.00000,93.00000,97.40000,1551000
06/16/2008,0000,100.50000,104.00000,99.00000,104.00000,664000
06/17/2008,0000,108.00000,111.00000,104.00000,111.00000,2597000
06/18/2008,0000,110.50000,113.00000,108.00000,109.00000,1561000
06/19/2008,0000,108.00000,116.50000,106.00000,110.50000,2970000
06/20/2008,0000,112.00000,113.00000,103.00000,104.50000,1561000
06/23/2008,0000,102.00000,108.00000,101.50000,107.50000,1496000
06/24/2008,0000,107.00000,108.50000,100.00000,100.00000,1052000
06/25/2008,0000,100.00000,101.00000,93.50000,99.30000,894000
06/26/2008,0000,99.30000,105.00000,97.60000,100.50000,1137000
06/27/2008,0000,94.20000,98.00000,93.50000,93.50000,961000
06/30/2008,0000,93.50000,95.50000,87.00000,87.00000,986000
07/01/2008,0000,85.00000,85.20000,81.00000,81.00000,617000
07/02/2008,0000,75.50000,84.40000,75.40000,81.10000,1527000
07/03/2008,0000,78.00000,86.70000,78.00000,86.70000,1335000
07/04/2008,0000,88.50000,92.60000,83.80000,83.80000,1824000
07/07/2008,0000,81.30000,84.50000,81.30000,81.50000,600000
07/08/2008,0000,81.50000,84.80000,80.10000,80.60000,841000
07/09/2008,0000,84.50000,84.50000,81.50000,81.80000,529000
07/10/2008,0000,81.80000,84.30000,81.00000,82.00000,727000
07/11/2008,0000,83.80000,84.10000,82.00000,83.10000,483000
07/14/2008,0000,83.80000,88.20000,83.80000,86.40000,698000
07/15/2008,0000,85.70000,88.00000,81.10000,83.10000,489000
07/16/2008,0000,83.80000,84.40000,77.30000,77.40000,577000
07/17/2008,0000,82.80000,82.80000,77.20000,79.40000,665000
07/18/2008,0000,79.40000,81.00000,73.90000,75.00000,445000
07/21/2008,0000,75.00000,75.00000,69.80000,73.40000,1087000
07/22/2008,0000,71.40000,72.00000,68.30000,68.30000,582000
07/23/2008,0000,68.30000,73.00000,68.30000,73.00000,2370000
07/24/2008,0000,74.00000,77.20000,72.00000,73.40000,1304000
07/25/2008,0000,70.50000,74.80000,70.50000,74.00000,740000
07/29/2008,0000,73.00000,73.00000,70.60000,71.00000,278000
07/30/2008,0000,72.00000,73.70000,69.50000,69.50000,517000
07/31/2008,0000,70.20000,72.30000,69.00000,70.30000,785000
08/01/2008,0000,69.50000,71.70000,69.00000,71.00000,533000
08/04/2008,0000,71.00000,71.80000,69.70000,70.80000,482000
08/05/2008,0000,71.00000,71.00000,65.90000,65.90000,353000
08/06/2008,0000,62.20000,67.00000,62.20000,63.10000,472000
08/07/2008,0000,63.00000,66.70000,62.10000,66.20000,411000
08/08/2008,0000,65.80000,66.50000,63.00000,65.20000,255000
08/11/2008,0000,66.00000,69.70000,65.70000,69.70000,294000
08/12/2008,0000,70.90000,74.00000,70.20000,71.00000,934000
08/13/2008,0000,65.70000,70.10000,63.30000,68.80000,1408000
08/14/2008,0000,71.20000,73.60000,71.20000,73.60000,268000
08/15/2008,0000,77.60000,77.60000,73.60000,75.00000,1626000
08/18/2008,0000,75.20000,79.40000,75.20000,78.60000,1162000
08/19/2008,0000,78.60000,78.60000,75.20000,76.70000,361000
08/20/2008,0000,76.50000,82.00000,75.40000,82.00000,1145000
08/21/2008,0000,81.80000,82.00000,79.50000,80.00000,587000
08/22/2008,0000,80.00000,80.80000,77.10000,78.00000,324000
08/25/2008,0000,79.80000,83.40000,79.30000,81.90000,1096000
08/26/2008,0000,81.50000,83.20000,80.10000,82.30000,645000
08/27/2008,0000,83.00000,83.20000,81.00000,83.00000,574000
08/28/2008,0000,83.00000,83.80000,81.10000,81.10000,328000
08/29/2008,0000,81.50000,82.50000,79.50000,79.50000,377000
09/01/2008,0000,75.00000,77.00000,74.30000,76.30000,460000
09/02/2008,0000,76.00000,76.00000,72.20000,72.40000,277000
09/03/2008,0000,73.00000,73.10000,67.40000,68.00000,487000
09/04/2008,0000,68.00000,68.50000,65.70000,66.20000,285000
09/05/2008,0000,65.00000,69.70000,64.00000,69.50000,693000
09/08/2008,0000,74.30000,74.30000,74.30000,74.30000,166000
09/09/2008,0000,75.90000,78.50000,75.00000,75.60000,884000
09/10/2008,0000,75.60000,80.50000,75.10000,79.80000,691000
09/11/2008,0000,79.20000,79.50000,74.30000,75.00000,469000
09/12/2008,0000,77.00000,77.50000,71.50000,76.00000,417000
09/15/2008,0000,74.00000,74.30000,70.70000,70.70000,277000
09/16/2008,0000,65.80000,66.80000,65.80000,65.80000,316000
09/17/2008,0000,66.50000,68.50000,62.00000,62.30000,399000
09/18/2008,0000,58.00000,59.70000,58.00000,59.00000,528000
09/19/2008,0000,62.00000,63.10000,60.30000,63.10000,627000
09/22/2008,0000,64.20000,66.50000,63.20000,64.50000,666000
09/23/2008,0000,64.50000,69.00000,63.60000,69.00000,663000
09/24/2008,0000,71.20000,73.80000,70.00000,72.30000,872000
09/25/2008,0000,69.30000,73.40000,69.00000,69.20000,643000
09/26/2008,0000,69.20000,70.20000,65.00000,65.40000,287000
09/30/2008,0000,60.90000,64.90000,60.90000,64.60000,629000
10/01/2008,0000,64.80000,66.70000,62.50000,63.40000,445000
10/02/2008,0000,63.00000,65.20000,61.00000,61.90000,360000
10/03/2008,0000,60.80000,60.80000,57.60000,59.60000,387000
10/06/2008,0000,59.60000,59.60000,55.50000,55.50000,327000
10/07/2008,0000,51.70000,52.50000,51.70000,51.70000,472000
10/08/2008,0000,48.10000,48.10000,48.10000,48.10000,67000
10/09/2008,0000,44.75000,44.75000,44.75000,44.75000,64000
10/13/2008,0000,43.20000,43.20000,43.20000,43.20000,38000
10/14/2008,0000,41.70000,45.40000,41.70000,44.00000,1647000
10/15/2008,0000,42.50000,42.50000,42.50000,42.50000,60000
10/16/2008,0000,41.05000,41.05000,41.05000,41.05000,10000
10/17/2008,0000,39.65000,39.65000,39.65000,39.65000,36000
10/20/2008,0000,38.30000,38.30000,38.30000,38.30000,62000
10/21/2008,0000,37.00000,39.50000,37.00000,37.00000,1649000
10/22/2008,0000,35.75000,36.70000,35.75000,36.00000,891000
10/23/2008,0000,34.75000,34.75000,34.75000,34.75000,182000
10/24/2008,0000,33.55000,34.75000,33.55000,33.55000,799000
10/27/2008,0000,32.20000,35.85000,32.20000,35.75000,1301000
10/28/2008,0000,35.00000,37.40000,33.35000,37.40000,1075000
10/29/2008,0000,40.00000,40.00000,38.50000,40.00000,2107000
10/30/2008,0000,40.10000,42.80000,38.00000,42.80000,1471000
10/31/2008,0000,42.70000,45.75000,41.50000,45.75000,1038000
11/03/2008,0000,48.95000,48.95000,46.75000,48.95000,1653000
11/04/2008,0000,45.80000,47.80000,45.55000,45.65000,1229000
11/05/2008,0000,46.15000,48.80000,43.80000,45.00000,1444000
11/06/2008,0000,41.85000,46.30000,41.85000,44.60000,1002000
11/07/2008,0000,42.15000,47.70000,42.15000,47.70000,907000
11/10/2008,0000,46.00000,47.50000,44.50000,45.00000,546000
11/11/2008,0000,43.10000,45.00000,41.85000,41.85000,824000
11/12/2008,0000,42.05000,44.50000,42.05000,43.00000,302000
11/13/2008,0000,41.20000,42.00000,40.10000,40.20000,363000
11/14/2008,0000,41.20000,42.20000,41.00000,41.20000,330000
11/17/2008,0000,39.20000,42.80000,38.60000,40.90000,367000
11/18/2008,0000,40.90000,41.00000,38.60000,38.60000,514000
11/19/2008,0000,39.10000,40.50000,39.00000,39.30000,335000
11/20/2008,0000,38.20000,38.70000,36.55000,36.60000,581000
11/21/2008,0000,35.00000,36.50000,34.05000,36.20000,547000
11/24/2008,0000,36.90000,37.65000,34.60000,37.00000,542000
11/25/2008,0000,38.00000,38.70000,37.05000,37.70000,405000
11/26/2008,0000,37.90000,40.30000,37.80000,40.30000,473000
11/27/2008,0000,41.30000,43.10000,41.00000,42.20000,615000
11/28/2008,0000,42.20000,42.80000,41.20000,41.50000,411000
12/01/2008,0000,42.00000,44.40000,41.50000,44.00000,638000
12/02/2008,0000,42.50000,46.50000,42.50000,45.20000,1628000
12/03/2008,0000,48.00000,48.35000,48.00000,48.35000,674000
12/04/2008,0000,50.20000,50.20000,46.10000,46.10000,1641000
12/05/2008,0000,46.10000,49.30000,46.10000,49.30000,1349000
12/08/2008,0000,50.90000,52.70000,50.60000,52.70000,1148000
12/09/2008,0000,53.90000,56.00000,51.00000,51.80000,1365000
12/10/2008,0000,51.50000,53.00000,50.20000,51.90000,1382000
12/11/2008,0000,52.00000,55.40000,51.40000,55.40000,1832000
12/12/2008,0000,55.30000,57.00000,51.60000,53.10000,2082000
12/15/2008,0000,56.80000,56.80000,53.30000,53.30000,1770000
12/16/2008,0000,53.30000,53.40000,50.50000,50.50000,868000
12/17/2008,0000,51.20000,52.50000,50.10000,51.00000,1195000
12/18/2008,0000,52.00000,53.20000,51.50000,52.30000,630000
12/19/2008,0000,52.00000,52.90000,51.00000,51.60000,557000
12/22/2008,0000,53.20000,53.80000,51.70000,53.80000,1211000
12/23/2008,0000,53.80000,53.90000,50.10000,53.60000,869000
12/24/2008,0000,50.20000,53.40000,50.20000,53.40000,665000
12/25/2008,0000,52.90000,54.40000,51.50000,51.50000,833000
12/26/2008,0000,51.50000,53.30000,51.50000,52.80000,699000
12/29/2008,0000,52.50000,53.50000,51.20000,51.20000,347000
12/30/2008,0000,52.00000,53.40000,51.70000,53.00000,589000
12/31/2008,0000,53.40000,53.70000,52.20000,52.50000,560000
01/05/2009,0000,54.40000,54.50000,53.00000,53.00000,525000
01/06/2009,0000,53.10000,53.50000,52.50000,52.90000,311000
01/07/2009,0000,53.00000,56.60000,53.00000,56.60000,880000
01/08/2009,0000,56.60000,56.60000,52.80000,52.80000,796000
01/09/2009,0000,53.00000,54.50000,52.80000,53.10000,541000
01/12/2009,0000,53.70000,54.40000,53.00000,53.00000,241000
01/13/2009,0000,53.00000,54.00000,51.70000,52.50000,326000
01/14/2009,0000,53.50000,56.00000,52.50000,54.30000,1067000
01/15/2009,0000,53.10000,55.30000,51.60000,53.30000,533000
01/16/2009,0000,53.80000,53.80000,53.00000,53.30000,341000
01/19/2009,0000,53.50000,53.50000,50.10000,50.40000,423000
01/20/2009,0000,50.10000,50.40000,46.90000,46.90000,540000
01/21/2009,0000,44.90000,46.90000,44.90000,45.70000,375000
02/02/2009,0000,45.70000,45.70000,42.55000,42.70000,442000
02/03/2009,0000,42.70000,43.35000,40.00000,42.60000,1933000
02/04/2009,0000,42.70000,43.40000,41.90000,42.10000,735000
02/05/2009,0000,42.10000,44.95000,42.10000,44.30000,1299000
02/06/2009,0000,45.50000,47.40000,44.40000,47.40000,1065000
02/09/2009,0000,48.00000,49.20000,45.90000,46.50000,1214000
02/10/2009,0000,46.70000,47.50000,45.60000,45.65000,456000
02/11/2009,0000,44.10000,45.60000,44.10000,44.40000,385000
02/12/2009,0000,44.50000,46.45000,44.50000,44.80000,745000
02/13/2009,0000,45.50000,46.35000,45.20000,45.80000,446000
02/16/2009,0000,46.30000,46.70000,45.00000,45.30000,297000
02/17/2009,0000,45.95000,46.85000,45.50000,45.50000,746000
02/18/2009,0000,45.50000,48.65000,45.50000,48.65000,1073000
02/19/2009,0000,50.40000,51.50000,48.70000,48.80000,1716000
02/20/2009,0000,48.70000,50.40000,48.30000,49.10000,591000
02/23/2009,0000,49.50000,49.50000,47.05000,48.50000,697000
02/24/2009,0000,47.80000,50.40000,47.50000,49.40000,1345000
02/25/2009,0000,49.40000,50.00000,48.60000,49.80000,781000
02/26/2009,0000,50.40000,50.80000,49.00000,49.00000,514000
02/27/2009,0000,49.50000,50.00000,48.30000,49.00000,579000
03/02/2009,0000,48.10000,48.60000,45.70000,45.95000,472000
03/03/2009,0000,44.10000,45.50000,43.50000,45.50000,473000
03/04/2009,0000,45.10000,46.80000,44.50000,46.30000,422000
03/05/2009,0000,49.50000,49.50000,49.00000,49.50000,1732000
03/06/2009,0000,49.60000,50.20000,48.50000,49.50000,1115000
03/09/2009,0000,50.50000,52.90000,50.40000,52.00000,2118000
03/10/2009,0000,51.90000,52.70000,50.70000,52.30000,1066000
03/11/2009,0000,52.50000,52.90000,51.00000,51.10000,831000
03/12/2009,0000,51.20000,53.30000,51.20000,52.20000,993000
03/13/2009,0000,52.80000,55.80000,52.20000,55.80000,2222000
03/16/2009,0000,58.00000,59.70000,57.50000,59.70000,1881000
03/17/2009,0000,61.10000,63.00000,57.80000,58.80000,2469000
03/18/2009,0000,58.00000,61.30000,57.60000,59.40000,2085000
03/19/2009,0000,59.50000,61.10000,58.80000,58.90000,985000
03/20/2009,0000,59.60000,61.00000,57.50000,58.90000,1754000
03/23/2009,0000,60.00000,60.70000,59.00000,60.30000,1061000
03/24/2009,0000,60.60000,64.00000,59.50000,62.00000,2965000
03/25/2009,0000,61.00000,61.80000,60.10000,61.50000,1503000
03/26/2009,0000,61.80000,63.30000,60.50000,61.20000,1445000
03/27/2009,0000,61.20000,61.40000,58.50000,59.20000,1638000
03/30/2009,0000,59.00000,62.00000,59.00000,60.00000,2095000
03/31/2009,0000,62.00000,64.20000,61.60000,64.20000,2511000
04/01/2009,0000,65.60000,68.60000,64.60000,68.60000,4305000
04/02/2009,0000,72.00000,73.40000,70.60000,73.40000,1415000
04/03/2009,0000,76.00000,77.00000,72.10000,72.40000,2507000
04/06/2009,0000,75.50000,77.00000,74.00000,74.80000,1418000
04/07/2009,0000,74.30000,76.70000,73.40000,75.80000,850000
04/08/2009,0000,75.50000,80.50000,75.20000,79.60000,1426000
04/09/2009,0000,83.30000,85.10000,81.30000,85.10000,1169000
04/10/2009,0000,89.50000,91.00000,88.00000,91.00000,1290000
04/13/2009,0000,91.70000,94.00000,85.00000,86.30000,2686000
04/14/2009,0000,87.00000,90.00000,83.30000,86.60000,1178000
04/15/2009,0000,87.00000,89.60000,85.50000,87.90000,1144000
04/16/2009,0000,89.90000,90.00000,86.20000,89.90000,1359000
04/17/2009,0000,89.70000,91.90000,83.70000,86.00000,1797000
04/20/2009,0000,88.00000,88.50000,84.00000,86.50000,1145000
04/21/2009,0000,86.80000,91.20000,86.80000,88.80000,2085000
04/22/2009,0000,89.50000,92.50000,89.00000,89.60000,1665000
04/23/2009,0000,89.90000,90.30000,87.70000,89.60000,1053000
04/24/2009,0000,89.60000,91.80000,88.10000,88.60000,955000
04/27/2009,0000,88.00000,88.00000,82.40000,82.40000,1197000
04/28/2009,0000,76.70000,78.00000,76.70000,76.70000,1174000
04/29/2009,0000,73.60000,76.70000,71.40000,73.30000,1472000
04/30/2009,0000,78.00000,78.40000,75.00000,78.40000,975000
05/04/2009,0000,79.90000,83.80000,79.60000,81.60000,1450000
05/05/2009,0000,82.60000,82.60000,77.00000,78.00000,1043000
05/06/2009,0000,77.80000,81.00000,77.10000,78.70000,1110000
05/07/2009,0000,79.00000,83.30000,79.00000,80.90000,1528000
05/08/2009,0000,79.60000,81.40000,78.30000,78.80000,770000
05/11/2009,0000,77.60000,80.10000,77.60000,78.20000,635000
05/12/2009,0000,77.90000,77.90000,72.80000,72.80000,1131000
05/13/2009,0000,72.80000,75.60000,72.80000,74.40000,853000
05/14/2009,0000,73.70000,78.60000,73.20000,78.30000,1007000
05/15/2009,0000,80.00000,82.80000,78.80000,81.20000,1477000
05/18/2009,0000,81.20000,83.50000,79.20000,81.00000,1375000
05/19/2009,0000,83.10000,83.30000,77.00000,77.00000,961000
05/20/2009,0000,78.00000,79.00000,75.00000,76.00000,722000
05/21/2009,0000,75.10000,79.30000,75.00000,76.50000,916000
05/22/2009,0000,76.00000,78.50000,75.50000,76.70000,512000
05/25/2009,0000,76.70000,77.50000,75.10000,75.10000,572000
05/26/2009,0000,75.10000,75.70000,72.00000,72.20000,557000
05/27/2009,0000,73.00000,77.00000,73.00000,77.00000,659000
06/01/2009,0000,78.80000,79.50000,77.00000,77.50000,920000
06/02/2009,0000,78.00000,79.80000,77.50000,77.50000,1044000
06/03/2009,0000,77.90000,79.50000,77.50000,78.60000,583000
06/04/2009,0000,78.60000,78.90000,75.00000,77.80000,522000
06/05/2009,0000,77.80000,81.00000,76.60000,78.70000,859000
06/08/2009,0000,79.50000,79.50000,75.50000,75.50000,318000
06/09/2009,0000,76.00000,76.60000,72.00000,72.10000,441000
06/10/2009,0000,73.10000,77.10000,72.30000,77.10000,1658000
06/11/2009,0000,77.90000,81.80000,75.20000,79.40000,2072000
06/12/2009,0000,78.50000,83.20000,78.10000,79.00000,1972000
06/15/2009,0000,79.00000,79.40000,73.50000,74.30000,805000
06/16/2009,0000,74.30000,79.00000,74.00000,79.00000,666000
06/17/2009,0000,78.40000,80.70000,77.40000,77.50000,529000
06/18/2009,0000,79.20000,79.20000,76.50000,76.60000,298000
06/19/2009,0000,77.40000,77.90000,76.70000,77.40000,212000
06/22/2009,0000,77.50000,80.00000,77.50000,78.50000,561000
06/23/2009,0000,77.60000,78.30000,74.50000,75.90000,413000
06/24/2009,0000,76.00000,76.80000,74.00000,75.50000,578000
06/25/2009,0000,75.50000,76.40000,74.50000,75.00000,437000
06/26/2009,0000,75.10000,78.00000,75.10000,75.90000,611000
06/29/2009,0000,76.50000,76.90000,75.00000,75.10000,225000
06/30/2009,0000,75.90000,75.90000,73.00000,75.80000,393000
07/01/2009,0000,75.60000,76.00000,75.00000,75.60000,204000
07/02/2009,0000,76.80000,78.20000,76.00000,76.80000,628000
07/03/2009,0000,76.70000,78.60000,76.00000,77.00000,607000
07/06/2009,0000,77.50000,78.00000,76.50000,76.70000,301000
07/07/2009,0000,76.70000,77.50000,74.60000,75.50000,657000
07/08/2009,0000,75.00000,75.00000,72.50000,73.50000,847000
07/09/2009,0000,73.50000,74.70000,73.10000,74.00000,379000
07/10/2009,0000,74.00000,75.00000,74.00000,74.00000,236000
07/13/2009,0000,74.60000,74.80000,72.20000,74.00000,337000
07/14/2009,0000,75.10000,75.20000,74.50000,74.50000,274000
07/15/2009,0000,75.00000,75.10000,74.10000,74.30000,384000
07/16/2009,0000,75.00000,75.50000,74.30000,74.50000,502000
07/17/2009,0000,75.00000,75.50000,74.60000,75.10000,336000
07/20/2009,0000,77.10000,80.00000,76.30000,79.70000,1165000
07/21/2009,0000,79.30000,79.30000,77.30000,78.50000,621000
07/22/2009,0000,78.70000,78.70000,77.00000,77.00000,651000
07/23/2009,0000,75.80000,75.80000,72.50000,73.50000,623000
07/24/2009,0000,74.40000,74.40000,73.00000,73.00000,247000
07/27/2009,0000,73.20000,74.00000,72.80000,73.10000,246000
07/28/2009,0000,73.50000,78.20000,73.50000,78.20000,2159000
07/29/2009,0000,79.50000,83.50000,79.00000,80.70000,2265000
07/30/2009,0000,80.20000,81.70000,75.20000,77.60000,912000
07/31/2009,0000,77.80000,78.20000,76.10000,77.60000,563000
08/03/2009,0000,77.70000,78.40000,74.50000,75.50000,405000
08/04/2009,0000,76.00000,76.00000,72.60000,74.00000,549000
08/05/2009,0000,74.10000,74.10000,72.80000,73.00000,293000
08/06/2009,0000,73.20000,74.90000,73.00000,73.90000,243000
08/10/2009,0000,72.00000,72.00000,70.10000,71.30000,314000
08/11/2009,0000,71.00000,71.00000,67.90000,70.00000,316000
08/12/2009,0000,69.00000,70.00000,68.50000,69.20000,150000
08/13/2009,0000,68.60000,71.20000,68.60000,70.00000,257000
08/14/2009,0000,70.70000,71.00000,67.00000,67.40000,417000
08/17/2009,0000,67.40000,67.40000,64.00000,64.00000,334000
08/18/2009,0000,63.00000,63.00000,59.60000,60.50000,413000
08/19/2009,0000,60.00000,61.80000,60.00000,61.40000,175000
08/20/2009,0000,61.40000,61.40000,57.20000,57.30000,596000
08/21/2009,0000,57.00000,57.70000,55.00000,56.50000,568000
08/24/2009,0000,57.50000,58.40000,56.90000,57.70000,292000
08/25/2009,0000,57.00000,57.30000,56.10000,56.10000,157000
08/26/2009,0000,56.10000,56.10000,53.50000,53.80000,229000
08/27/2009,0000,52.60000,54.60000,52.20000,54.60000,223000
08/28/2009,0000,54.60000,57.50000,53.70000,56.50000,330000
08/31/2009,0000,56.20000,56.20000,55.10000,55.80000,131000
09/01/2009,0000,55.80000,57.20000,55.50000,57.20000,123000
09/02/2009,0000,57.20000,58.00000,56.70000,57.40000,173000
09/03/2009,0000,57.00000,59.00000,56.60000,57.70000,210000
09/04/2009,0000,57.00000,58.50000,57.00000,57.40000,184000
09/07/2009,0000,59.00000,61.40000,58.80000,61.40000,320000
09/08/2009,0000,63.90000,63.90000,62.10000,63.00000,628000
09/09/2009,0000,62.90000,62.90000,60.50000,61.00000,227000
09/10/2009,0000,61.00000,62.00000,59.20000,60.20000,230000
09/11/2009,0000,60.30000,62.20000,60.30000,61.00000,226000
09/14/2009,0000,62.00000,63.00000,61.80000,62.40000,260000
09/15/2009,0000,62.90000,63.00000,61.30000,62.50000,125000
09/16/2009,0000,63.50000,63.70000,61.90000,62.50000,257000
09/17/2009,0000,62.50000,63.70000,62.00000,63.30000,333000
09/18/2009,0000,63.30000,63.30000,61.50000,62.40000,420000
09/21/2009,0000,62.40000,63.40000,62.00000,63.00000,416000
09/22/2009,0000,63.00000,63.50000,62.80000,62.80000,208000
09/23/2009,0000,62.40000,63.30000,61.00000,62.00000,336000
09/24/2009,0000,61.00000,62.00000,61.00000,61.80000,116000
09/25/2009,0000,61.80000,62.30000,61.00000,61.80000,141000
09/28/2009,0000,61.30000,61.80000,59.00000,59.10000,163000
09/29/2009,0000,59.10000,60.30000,59.10000,59.60000,188000
09/30/2009,0000,58.60000,60.00000,58.60000,60.00000,190000
10/01/2009,0000,60.00000,60.30000,58.50000,59.30000,167000
10/02/2009,0000,59.00000,59.00000,55.20000,56.50000,904000
10/05/2009,0000,56.10000,56.30000,55.30000,56.10000,212000
10/06/2009,0000,56.00000,56.40000,55.70000,55.90000,330000
10/07/2009,0000,56.90000,56.90000,55.00000,55.00000,1102000
10/08/2009,0000,55.10000,58.80000,55.10000,58.10000,2191000
10/09/2009,0000,58.50000,60.00000,56.70000,57.50000,1054000
10/12/2009,0000,57.50000,58.20000,56.80000,56.90000,440000
10/13/2009,0000,56.00000,57.10000,56.00000,56.60000,320000
10/14/2009,0000,57.10000,57.70000,57.00000,57.30000,246000
10/15/2009,0000,58.00000,58.10000,56.80000,56.80000,344000
10/16/2009,0000,56.90000,57.60000,56.60000,56.80000,330000
10/19/2009,0000,56.80000,57.50000,56.40000,56.40000,400000
10/20/2009,0000,56.70000,56.90000,56.00000,56.20000,292000
10/21/2009,0000,56.20000,56.70000,55.30000,55.60000,340000
10/22/2009,0000,57.10000,59.40000,57.10000,59.40000,3397000
10/23/2009,0000,59.00000,59.10000,57.00000,57.50000,1443000
10/26/2009,0000,58.00000,58.50000,56.00000,57.00000,1009000
10/27/2009,0000,57.00000,58.50000,57.00000,57.30000,594000
10/28/2009,0000,57.50000,58.70000,57.30000,57.50000,530000
10/29/2009,0000,58.00000,59.10000,56.30000,58.80000,1278000
10/30/2009,0000,59.80000,59.80000,57.40000,57.50000,819000
11/02/2009,0000,56.20000,57.50000,56.20000,56.70000,338000
11/03/2009,0000,56.80000,57.20000,56.30000,56.30000,297000
11/04/2009,0000,56.40000,57.70000,56.40000,57.00000,452000
11/05/2009,0000,57.50000,57.50000,56.50000,56.70000,153000
11/06/2009,0000,57.40000,57.50000,56.90000,57.10000,268000
11/09/2009,0000,57.40000,57.80000,57.00000,57.00000,223000
11/10/2009,0000,57.60000,58.00000,57.20000,57.20000,256000
11/11/2009,0000,57.80000,58.00000,57.20000,57.50000,216000
11/12/2009,0000,60.00000,61.30000,59.00000,59.00000,1517000
11/13/2009,0000,59.10000,60.60000,58.80000,59.60000,713000
11/16/2009,0000,60.00000,60.40000,59.70000,60.00000,599000
11/17/2009,0000,60.50000,64.20000,59.30000,62.10000,3040000
11/18/2009,0000,62.80000,64.90000,62.50000,63.10000,1705000
11/19/2009,0000,63.30000,63.90000,61.30000,61.60000,960000
11/20/2009,0000,61.60000,62.50000,61.30000,61.90000,646000
11/23/2009,0000,61.70000,62.00000,60.20000,60.40000,535000
11/24/2009,0000,60.50000,62.00000,60.40000,60.80000,468000
11/25/2009,0000,62.00000,62.90000,60.90000,61.30000,645000
11/26/2009,0000,61.60000,62.00000,60.50000,60.90000,442000
11/27/2009,0000,59.30000,60.40000,59.00000,59.00000,661000
11/30/2009,0000,60.50000,60.50000,59.10000,59.30000,230000
12/01/2009,0000,59.50000,60.00000,59.00000,59.50000,256000
12/02/2009,0000,59.60000,62.90000,59.60000,61.60000,1186000
12/03/2009,0000,61.60000,61.90000,60.80000,60.80000,449000
12/04/2009,0000,60.80000,61.60000,59.80000,61.00000,546000
12/07/2009,0000,61.10000,65.00000,61.10000,64.50000,2345000
12/08/2009,0000,65.40000,67.00000,64.00000,65.30000,2307000
12/09/2009,0000,65.00000,68.00000,65.00000,67.00000,1806000
12/11/2009,0000,65.50000,65.70000,64.50000,65.50000,718000
12/14/2009,0000,66.30000,67.00000,65.50000,65.70000,616000
12/15/2009,0000,65.70000,66.00000,64.70000,64.70000,521000
12/16/2009,0000,64.90000,66.00000,63.20000,65.30000,592000
12/17/2009,0000,65.50000,66.00000,64.00000,64.00000,485000
12/18/2009,0000,63.50000,65.20000,63.00000,64.70000,503000
12/21/2009,0000,65.70000,66.00000,64.50000,64.50000,350000
12/22/2009,0000,65.20000,65.20000,64.20000,64.60000,292000
12/23/2009,0000,64.90000,65.00000,64.00000,64.10000,290000
12/25/2009,0000,64.80000,64.80000,63.50000,64.00000,385000
12/28/2009,0000,64.50000,65.50000,64.10000,64.90000,499000
12/29/2009,0000,65.30000,66.30000,65.00000,65.20000,875800
