DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.90000,50.00000,49.90000,50.00000,7100
04/03/2007,0000,50.00000,50.00000,50.00000,50.00000,2000
04/04/2007,0000,50.00000,50.00000,50.00000,50.00000,2000
04/09/2007,0000,50.00000,50.00000,49.95000,50.00000,7100
04/10/2007,0000,50.00000,50.00000,50.00000,50.00000,9100
04/11/2007,0000,50.00000,50.00000,50.00000,50.00000,4000
04/12/2007,0000,50.00000,50.20000,50.00000,50.00000,13200
04/13/2007,0000,50.00000,50.50000,49.80000,49.80000,18300
04/16/2007,0000,50.50000,50.80000,50.50000,50.60000,7100
04/17/2007,0000,50.90000,51.00000,50.70000,50.80000,22400
04/18/2007,0000,51.20000,51.20000,51.00000,51.10000,17300
04/19/2007,0000,51.20000,52.30000,51.20000,52.00000,57100
04/20/2007,0000,52.00000,52.00000,51.50000,51.60000,12200
04/23/2007,0000,51.50000,51.60000,51.50000,51.60000,5100
04/24/2007,0000,51.00000,51.00000,51.00000,51.00000,3000
04/25/2007,0000,51.00000,51.00000,51.00000,51.00000,12200
04/26/2007,0000,51.10000,51.20000,51.00000,51.10000,11200
04/30/2007,0000,51.50000,51.50000,51.00000,51.00000,10200
05/02/2007,0000,50.00000,51.10000,50.00000,51.00000,35700
05/03/2007,0000,50.50000,51.10000,50.50000,51.00000,32600
05/04/2007,0000,51.00000,51.00000,50.50000,50.80000,54000
05/07/2007,0000,51.00000,51.00000,51.00000,51.00000,1000
05/08/2007,0000,50.50000,51.00000,50.50000,50.50000,700
05/09/2007,0000,50.30000,51.00000,50.20000,51.00000,28500
05/11/2007,0000,50.50000,51.00000,50.50000,51.00000,6100
05/14/2007,0000,50.20000,50.20000,50.20000,50.20000,2000
05/16/2007,0000,50.20000,50.80000,50.20000,50.20000,300
05/17/2007,0000,50.80000,51.00000,50.80000,51.00000,8100
05/18/2007,0000,51.00000,51.00000,50.20000,50.20000,6100
05/21/2007,0000,51.50000,51.50000,51.50000,51.50000,10200
05/22/2007,0000,51.00000,52.00000,50.60000,52.00000,14200
05/23/2007,0000,51.10000,52.00000,51.00000,52.00000,18300
05/24/2007,0000,52.00000,52.50000,52.00000,52.00000,70300
05/25/2007,0000,51.90000,55.00000,51.90000,54.00000,793500
05/28/2007,0000,52.00000,54.70000,52.00000,53.20000,829200
05/29/2007,0000,54.00000,54.90000,53.90000,53.90000,924100
05/30/2007,0000,53.50000,54.70000,53.50000,54.10000,937300
05/31/2007,0000,54.00000,54.80000,54.00000,54.40000,754800
06/01/2007,0000,54.40000,54.40000,52.80000,53.10000,4000
06/04/2007,0000,53.10000,53.10000,53.10000,53.10000,2000
06/05/2007,0000,53.10000,53.20000,53.10000,53.20000,11200
06/06/2007,0000,52.80000,52.80000,52.80000,52.80000,1000
06/07/2007,0000,52.00000,52.00000,51.50000,51.50000,3000
06/08/2007,0000,51.60000,51.60000,51.60000,51.60000,1000
06/11/2007,0000,51.60000,51.60000,51.50000,51.50000,9100
06/12/2007,0000,51.50000,51.60000,51.50000,51.60000,4000
06/13/2007,0000,51.60000,51.60000,51.50000,51.50000,12200
06/14/2007,0000,51.60000,52.00000,51.60000,52.00000,10200
06/15/2007,0000,51.70000,51.70000,51.70000,51.70000,5100
06/20/2007,0000,52.30000,52.80000,51.90000,52.40000,13200
06/21/2007,0000,52.40000,53.80000,52.40000,53.70000,7100
06/22/2007,0000,53.70000,53.70000,52.00000,52.40000,19300
06/25/2007,0000,52.10000,52.50000,52.00000,52.50000,10200
06/26/2007,0000,52.20000,52.20000,52.20000,52.20000,4000
06/27/2007,0000,52.10000,52.50000,52.00000,52.50000,7100
06/28/2007,0000,52.40000,53.00000,52.10000,53.00000,10200
06/29/2007,0000,53.00000,53.40000,53.00000,53.40000,9100
07/02/2007,0000,53.00000,53.40000,53.00000,53.40000,11200
07/03/2007,0000,53.00000,53.50000,52.10000,52.50000,9100
07/04/2007,0000,52.60000,53.20000,52.30000,53.20000,16300
07/05/2007,0000,53.00000,54.00000,53.00000,53.90000,32600
07/06/2007,0000,54.50000,54.50000,54.00000,54.00000,11200
07/09/2007,0000,53.00000,53.40000,53.00000,53.40000,3000
07/10/2007,0000,54.00000,54.00000,53.30000,53.30000,6100
07/11/2007,0000,53.30000,54.90000,53.30000,54.50000,34600
07/12/2007,0000,54.00000,54.00000,53.50000,53.50000,2000
07/13/2007,0000,53.50000,54.00000,53.50000,53.50000,3000
07/16/2007,0000,54.00000,54.00000,53.50000,53.50000,21400
07/17/2007,0000,54.00000,55.50000,54.00000,54.10000,35700
07/18/2007,0000,53.10000,54.20000,53.10000,54.00000,21400
07/19/2007,0000,54.00000,55.50000,54.00000,55.50000,58100
07/20/2007,0000,55.50000,55.50000,54.40000,54.40000,46900
07/23/2007,0000,58.20000,58.20000,57.00000,57.00000,138700
07/24/2007,0000,58.00000,58.00000,57.00000,57.40000,61200
07/25/2007,0000,57.40000,57.40000,55.00000,55.10000,39700
07/26/2007,0000,57.40000,57.40000,55.50000,55.60000,1760500
07/27/2007,0000,55.00000,55.50000,54.80000,55.00000,35700
07/30/2007,0000,55.00000,55.00000,54.10000,54.10000,11200
07/31/2007,0000,55.00000,55.00000,53.60000,54.30000,7100
08/01/2007,0000,54.10000,54.10000,53.60000,53.60000,4000
08/02/2007,0000,53.60000,54.00000,53.20000,53.20000,16300
08/03/2007,0000,53.40000,54.80000,53.40000,54.80000,57100
08/06/2007,0000,55.00000,55.00000,54.50000,55.00000,168300
08/07/2007,0000,55.00000,55.50000,54.90000,55.00000,263100
08/08/2007,0000,50.00000,51.80000,50.00000,51.50000,48000
08/09/2007,0000,52.50000,52.50000,50.00000,51.10000,9000
08/10/2007,0000,50.90000,50.90000,50.20000,50.20000,9000
08/14/2007,0000,50.60000,51.50000,50.60000,51.00000,9000
08/15/2007,0000,50.30000,50.30000,50.00000,50.00000,19000
08/16/2007,0000,50.00000,51.00000,49.50000,50.00000,38000
08/17/2007,0000,50.50000,51.20000,50.50000,51.00000,26000
08/20/2007,0000,51.80000,51.80000,51.50000,51.60000,18000
08/21/2007,0000,51.50000,51.50000,51.00000,51.00000,3000
08/22/2007,0000,51.80000,51.80000,51.00000,51.00000,6000
08/23/2007,0000,51.50000,51.80000,51.50000,51.50000,7000
08/24/2007,0000,51.60000,51.60000,51.10000,51.10000,5000
08/27/2007,0000,51.10000,51.50000,50.70000,50.70000,26000
08/28/2007,0000,50.90000,51.40000,50.90000,50.90000,100
08/29/2007,0000,51.40000,51.40000,51.40000,51.40000,2000
08/30/2007,0000,51.40000,51.40000,51.40000,51.40000,3000
08/31/2007,0000,51.30000,51.30000,51.00000,51.00000,3000
09/03/2007,0000,51.20000,51.20000,51.20000,51.20000,1000
09/04/2007,0000,51.20000,51.20000,51.00000,51.00000,2000
09/05/2007,0000,51.00000,51.00000,51.00000,51.00000,11000
09/06/2007,0000,51.00000,51.00000,51.00000,51.00000,1000
09/07/2007,0000,50.40000,51.40000,50.40000,50.40000,100
09/10/2007,0000,51.00000,51.30000,51.00000,51.30000,12000
09/11/2007,0000,51.30000,51.30000,51.30000,51.30000,1000
09/12/2007,0000,51.30000,51.90000,51.30000,51.70000,33000
09/13/2007,0000,51.80000,51.80000,51.10000,51.50000,8000
09/14/2007,0000,51.10000,51.10000,51.00000,51.00000,14000
09/17/2007,0000,51.00000,51.30000,51.00000,51.30000,2000
09/19/2007,0000,51.00000,51.00000,51.00000,51.00000,8000
09/20/2007,0000,51.00000,51.00000,51.00000,51.00000,6000
09/21/2007,0000,50.50000,51.00000,50.50000,50.60000,6000
09/26/2007,0000,50.60000,51.50000,50.60000,51.10000,34000
09/27/2007,0000,51.50000,51.50000,51.20000,51.20000,15000
09/28/2007,0000,51.40000,51.50000,51.00000,51.00000,25000
10/01/2007,0000,51.10000,52.10000,51.00000,51.70000,75000
10/02/2007,0000,51.70000,51.80000,51.70000,51.70000,25000
10/03/2007,0000,51.90000,51.90000,51.50000,51.50000,11000
10/04/2007,0000,51.50000,51.50000,51.10000,51.10000,19000
10/05/2007,0000,51.30000,51.60000,51.30000,51.50000,9000
10/08/2007,0000,52.00000,52.40000,52.00000,52.00000,15000
10/09/2007,0000,52.00000,52.00000,51.00000,51.00000,12000
10/11/2007,0000,51.10000,51.50000,51.10000,51.50000,12000
10/12/2007,0000,51.50000,51.50000,51.30000,51.30000,21000
10/15/2007,0000,51.50000,51.50000,51.00000,51.00000,8000
10/16/2007,0000,51.00000,51.70000,51.00000,51.70000,16000
10/17/2007,0000,51.50000,51.70000,51.40000,51.40000,10000
10/18/2007,0000,51.50000,52.00000,51.50000,52.00000,26000
10/19/2007,0000,51.50000,52.30000,51.50000,52.30000,22000
10/22/2007,0000,52.60000,55.90000,52.30000,52.30000,117000
10/23/2007,0000,52.70000,53.90000,52.50000,53.50000,20000
10/24/2007,0000,53.70000,55.90000,53.60000,55.50000,97000
10/25/2007,0000,55.50000,55.50000,54.10000,54.30000,21000
10/26/2007,0000,54.30000,54.30000,52.80000,53.20000,18000
10/29/2007,0000,54.20000,55.90000,53.00000,55.90000,118000
10/30/2007,0000,55.90000,55.90000,54.10000,55.30000,35000
10/31/2007,0000,55.00000,56.10000,55.00000,55.50000,54000
11/01/2007,0000,55.40000,55.40000,54.20000,54.50000,15000
11/02/2007,0000,54.50000,54.70000,54.00000,54.00000,7000
11/05/2007,0000,55.50000,57.40000,55.00000,55.00000,31000
11/06/2007,0000,53.10000,54.50000,53.10000,53.70000,19000
11/07/2007,0000,53.70000,53.70000,53.60000,53.60000,8000
11/08/2007,0000,53.70000,53.70000,52.80000,52.80000,63000
11/09/2007,0000,52.80000,52.80000,52.00000,52.00000,36000
11/12/2007,0000,52.50000,52.50000,51.00000,51.00000,14000
11/13/2007,0000,51.00000,51.50000,51.00000,51.50000,4000
11/14/2007,0000,52.40000,52.50000,52.30000,52.30000,9000
11/15/2007,0000,52.00000,52.90000,52.00000,52.90000,4000
11/16/2007,0000,52.20000,52.20000,52.20000,52.20000,4000
11/19/2007,0000,53.50000,53.50000,53.50000,53.50000,1000
11/20/2007,0000,52.00000,52.90000,52.00000,52.00000,5000
11/21/2007,0000,52.00000,52.40000,51.30000,52.30000,22000
11/22/2007,0000,51.50000,52.40000,51.50000,51.50000,100
11/23/2007,0000,52.10000,52.30000,52.10000,52.30000,7000
11/26/2007,0000,52.30000,52.30000,52.00000,52.00000,6000
11/27/2007,0000,52.00000,52.00000,50.00000,51.60000,62000
11/28/2007,0000,51.00000,51.00000,50.00000,50.00000,19000
11/29/2007,0000,50.20000,50.70000,50.20000,50.20000,400
11/30/2007,0000,50.20000,50.50000,50.20000,50.50000,18000
12/03/2007,0000,50.40000,50.50000,50.40000,50.40000,300
12/04/2007,0000,50.50000,51.00000,50.20000,50.40000,10000
12/05/2007,0000,50.40000,50.40000,50.40000,50.40000,1000
12/06/2007,0000,51.00000,52.40000,51.00000,51.90000,12000
12/07/2007,0000,50.60000,51.00000,50.50000,51.00000,9000
12/10/2007,0000,50.60000,51.00000,50.60000,50.60000,500
12/11/2007,0000,50.70000,50.70000,50.40000,50.40000,4000
12/12/2007,0000,50.50000,50.50000,50.40000,50.40000,2000
12/13/2007,0000,50.40000,50.40000,50.40000,50.40000,1000
12/14/2007,0000,50.40000,50.40000,50.40000,50.40000,13000
12/17/2007,0000,50.20000,50.20000,49.50000,49.55000,7000
12/18/2007,0000,49.50000,50.50000,48.60000,50.50000,5000
12/19/2007,0000,50.50000,50.50000,50.30000,50.50000,12000
12/20/2007,0000,49.00000,49.50000,48.00000,49.10000,89000
12/21/2007,0000,49.60000,49.70000,48.50000,48.60000,12000
12/24/2007,0000,49.00000,49.00000,48.70000,49.00000,15000
12/25/2007,0000,48.00000,48.20000,48.00000,48.10000,22000
12/26/2007,0000,48.20000,48.50000,48.20000,48.50000,4000
12/27/2007,0000,48.60000,49.50000,48.60000,49.50000,7000
12/28/2007,0000,49.50000,49.90000,49.00000,49.80000,13000
12/31/2007,0000,49.80000,50.00000,49.80000,50.00000,15000
01/03/2008,0000,49.65000,49.65000,49.05000,49.05000,3000
01/04/2008,0000,49.10000,49.10000,49.10000,49.10000,11000
01/07/2008,0000,49.50000,49.50000,48.20000,48.50000,8000
01/08/2008,0000,48.50000,49.00000,48.50000,48.50000,600
01/09/2008,0000,48.50000,49.00000,47.00000,49.00000,25000
01/10/2008,0000,48.30000,49.20000,48.30000,49.20000,4000
01/11/2008,0000,48.55000,49.25000,48.55000,49.25000,4000
01/14/2008,0000,49.50000,49.50000,48.65000,49.00000,6000
01/15/2008,0000,49.50000,50.50000,49.50000,50.00000,46000
01/16/2008,0000,50.00000,50.20000,50.00000,50.20000,7000
01/17/2008,0000,50.50000,50.90000,50.00000,50.00000,9000
01/18/2008,0000,50.90000,50.90000,50.20000,50.40000,5000
01/21/2008,0000,50.40000,50.80000,50.40000,50.50000,25000
01/22/2008,0000,50.00000,50.00000,49.30000,49.30000,12000
01/23/2008,0000,49.40000,49.40000,49.10000,49.10000,11000
01/24/2008,0000,49.10000,49.10000,49.10000,49.10000,5000
01/25/2008,0000,49.65000,50.50000,49.65000,50.50000,33000
01/28/2008,0000,50.90000,50.90000,50.50000,50.60000,25000
01/29/2008,0000,50.60000,50.80000,50.00000,50.80000,30000
01/30/2008,0000,50.50000,50.60000,50.10000,50.10000,7000
01/31/2008,0000,50.10000,50.20000,49.60000,50.10000,21000
02/01/2008,0000,50.20000,50.60000,50.20000,50.60000,15000
02/12/2008,0000,50.60000,51.00000,50.60000,51.00000,5000
02/13/2008,0000,51.00000,51.50000,51.00000,51.20000,36000
02/14/2008,0000,51.30000,52.00000,51.20000,51.70000,31000
02/15/2008,0000,51.90000,51.90000,51.70000,51.70000,6000
02/18/2008,0000,51.90000,52.00000,51.90000,52.00000,8000
02/19/2008,0000,52.00000,52.00000,52.00000,52.00000,1000
02/20/2008,0000,50.70000,52.00000,50.70000,50.70000,200
02/22/2008,0000,52.00000,52.00000,52.00000,52.00000,8000
02/25/2008,0000,52.00000,52.50000,52.00000,52.50000,53000
02/26/2008,0000,53.00000,54.00000,52.40000,53.50000,118000
02/27/2008,0000,53.50000,53.50000,53.20000,53.50000,8000
02/29/2008,0000,57.20000,57.20000,55.00000,55.00000,12000
03/03/2008,0000,55.00000,55.00000,53.50000,54.50000,10000
03/04/2008,0000,55.00000,55.00000,54.50000,54.50000,99000
03/05/2008,0000,54.50000,55.50000,54.50000,55.00000,40000
03/06/2008,0000,55.00000,56.00000,55.00000,56.00000,48000
03/07/2008,0000,55.50000,56.00000,55.50000,56.00000,46000
03/10/2008,0000,55.00000,55.10000,54.50000,54.80000,70000
03/11/2008,0000,53.50000,56.00000,53.50000,54.80000,15000
03/12/2008,0000,55.00000,55.00000,54.60000,54.60000,21000
03/13/2008,0000,54.50000,54.50000,54.40000,54.40000,3000
03/14/2008,0000,53.60000,53.60000,53.60000,53.60000,1000
03/20/2008,0000,55.00000,55.00000,52.60000,52.60000,46000
03/21/2008,0000,53.00000,54.50000,53.00000,54.50000,5000
03/25/2008,0000,55.50000,56.20000,55.50000,56.00000,89000
03/26/2008,0000,54.80000,56.10000,54.50000,56.00000,33000
03/27/2008,0000,55.20000,55.20000,54.70000,54.70000,12000
03/28/2008,0000,55.00000,55.00000,54.50000,55.00000,27000
03/31/2008,0000,55.80000,58.70000,55.80000,57.00000,56000
04/01/2008,0000,58.00000,58.00000,55.00000,55.00000,49000
04/02/2008,0000,57.30000,57.30000,56.00000,56.90000,10000
04/03/2008,0000,56.50000,57.00000,56.20000,57.00000,23000
04/07/2008,0000,58.00000,58.00000,56.60000,57.00000,11000
04/08/2008,0000,57.10000,57.10000,57.00000,57.10000,14000
04/09/2008,0000,57.90000,58.00000,57.00000,57.30000,40000
04/10/2008,0000,57.20000,57.40000,57.20000,57.20000,20000
04/11/2008,0000,57.30000,57.30000,57.20000,57.20000,36000
04/14/2008,0000,57.20000,57.20000,57.10000,57.20000,15000
04/15/2008,0000,55.60000,56.60000,55.60000,56.60000,20000
04/16/2008,0000,56.60000,56.60000,55.50000,55.50000,21000
04/17/2008,0000,55.50000,56.30000,54.80000,55.40000,65000
04/18/2008,0000,55.40000,56.00000,55.40000,56.00000,36000
04/21/2008,0000,56.00000,56.00000,55.50000,55.50000,22000
04/22/2008,0000,55.50000,55.50000,55.30000,55.30000,23000
04/23/2008,0000,55.30000,55.50000,55.30000,55.30000,27000
04/24/2008,0000,55.30000,55.30000,55.30000,55.30000,1000
04/25/2008,0000,55.30000,55.30000,55.30000,55.30000,5000
04/28/2008,0000,55.30000,55.40000,55.30000,55.40000,4000
04/29/2008,0000,55.40000,55.40000,55.40000,55.40000,1000
04/30/2008,0000,56.00000,59.10000,55.40000,55.60000,19000
05/02/2008,0000,56.00000,56.00000,54.60000,54.60000,7000
05/05/2008,0000,55.50000,55.70000,55.50000,55.70000,5000
05/06/2008,0000,55.60000,55.60000,55.00000,55.50000,10000
05/07/2008,0000,55.50000,55.50000,55.50000,55.50000,5000
05/08/2008,0000,55.50000,55.50000,55.50000,55.50000,34000
05/09/2008,0000,55.70000,55.70000,55.70000,55.70000,11000
05/12/2008,0000,55.30000,55.30000,55.10000,55.10000,24000
05/13/2008,0000,55.10000,55.70000,54.60000,55.70000,10000
05/14/2008,0000,54.90000,55.00000,54.80000,55.00000,8000
05/15/2008,0000,54.80000,55.30000,54.80000,55.30000,56000
05/16/2008,0000,55.30000,55.50000,54.80000,55.30000,48000
05/19/2008,0000,55.30000,55.30000,55.00000,55.00000,14000
05/20/2008,0000,55.20000,55.50000,55.00000,55.00000,10000
05/21/2008,0000,55.80000,56.10000,55.70000,56.10000,10000
05/22/2008,0000,56.10000,57.00000,56.10000,56.60000,44000
05/23/2008,0000,56.60000,56.90000,56.60000,56.60000,31000
05/26/2008,0000,56.60000,56.60000,56.50000,56.50000,22000
05/27/2008,0000,56.00000,56.00000,55.50000,55.50000,2000
05/28/2008,0000,55.50000,56.00000,55.50000,55.50000,4000
05/29/2008,0000,56.50000,56.50000,55.10000,56.50000,77000
05/30/2008,0000,56.40000,56.60000,56.00000,56.00000,13000
06/02/2008,0000,56.00000,57.00000,56.00000,57.00000,6000
06/03/2008,0000,57.50000,58.00000,57.40000,57.50000,12000
06/04/2008,0000,57.40000,58.00000,57.40000,57.90000,18000
06/05/2008,0000,57.80000,58.00000,57.50000,57.50000,7000
06/06/2008,0000,57.50000,59.00000,57.50000,58.10000,48000
06/10/2008,0000,58.10000,58.10000,58.10000,58.10000,4000
06/11/2008,0000,58.00000,58.00000,57.00000,57.00000,13000
06/12/2008,0000,56.50000,56.50000,56.50000,56.50000,9000
06/13/2008,0000,56.00000,57.00000,56.00000,57.00000,34000
06/16/2008,0000,56.00000,56.00000,56.00000,56.00000,1000
06/17/2008,0000,56.00000,56.00000,56.00000,56.00000,1000
06/18/2008,0000,56.00000,56.00000,56.00000,56.00000,1000
06/19/2008,0000,56.00000,56.00000,56.00000,56.00000,3000
06/20/2008,0000,56.00000,56.00000,55.50000,55.50000,3000
06/23/2008,0000,51.70000,54.90000,51.70000,54.90000,10000
06/24/2008,0000,54.80000,54.80000,53.00000,53.00000,3000
06/25/2008,0000,53.10000,53.10000,53.10000,53.10000,1000
06/26/2008,0000,53.50000,55.00000,53.50000,53.50000,300
06/27/2008,0000,53.00000,53.10000,53.00000,53.00000,5000
06/30/2008,0000,53.00000,53.30000,52.50000,53.30000,13000
07/01/2008,0000,53.00000,53.30000,53.00000,53.30000,11000
07/02/2008,0000,53.00000,53.00000,52.50000,52.50000,3000
07/03/2008,0000,52.00000,52.00000,52.00000,52.00000,5000
07/04/2008,0000,52.10000,52.10000,52.00000,52.00000,19000
07/07/2008,0000,50.40000,50.40000,50.40000,50.40000,1000
07/08/2008,0000,51.00000,51.00000,50.60000,50.60000,16000
07/10/2008,0000,52.00000,52.00000,50.50000,50.70000,8000
07/11/2008,0000,51.80000,51.90000,51.80000,51.90000,2000
07/14/2008,0000,51.90000,52.00000,51.80000,51.80000,8000
07/15/2008,0000,51.80000,51.80000,51.70000,51.70000,3000
07/16/2008,0000,51.60000,51.60000,51.60000,51.60000,1000
07/17/2008,0000,52.00000,52.00000,52.00000,52.00000,2000
07/18/2008,0000,52.00000,52.00000,48.70000,51.50000,6000
07/21/2008,0000,51.50000,51.50000,51.50000,51.50000,1000
07/22/2008,0000,51.50000,51.50000,51.50000,51.50000,1000
07/23/2008,0000,51.80000,51.90000,51.80000,51.90000,4000
07/24/2008,0000,51.90000,51.90000,51.90000,51.90000,1000
07/25/2008,0000,51.50000,51.90000,51.50000,51.90000,2000
07/29/2008,0000,51.00000,51.80000,51.00000,51.00000,200
07/31/2008,0000,51.70000,51.80000,51.70000,51.80000,2000
08/01/2008,0000,50.00000,51.70000,50.00000,51.70000,13000
08/04/2008,0000,50.80000,51.50000,50.80000,51.50000,3000
08/05/2008,0000,51.00000,51.40000,51.00000,51.40000,8000
08/06/2008,0000,49.50000,50.00000,49.50000,49.80000,14000
08/08/2008,0000,49.50000,49.50000,49.50000,49.50000,3000
08/11/2008,0000,49.50000,49.50000,49.50000,49.50000,2000
08/12/2008,0000,49.30000,49.30000,49.30000,49.30000,1000
08/14/2008,0000,49.30000,49.30000,49.30000,49.30000,2000
08/15/2008,0000,49.30000,50.00000,49.30000,49.30000,100
08/18/2008,0000,49.50000,49.50000,49.30000,49.30000,2000
08/19/2008,0000,49.50000,49.50000,49.50000,49.50000,1000
08/20/2008,0000,49.50000,49.50000,49.00000,49.00000,13000
08/22/2008,0000,48.50000,48.50000,48.50000,48.50000,10000
08/26/2008,0000,48.80000,51.30000,48.80000,48.80000,200
08/27/2008,0000,50.00000,50.00000,50.00000,50.00000,2000
08/28/2008,0000,49.00000,49.00000,49.00000,49.00000,2000
08/29/2008,0000,50.00000,50.00000,50.00000,50.00000,2000
09/01/2008,0000,49.00000,49.10000,49.00000,49.10000,4000
09/02/2008,0000,49.10000,49.10000,49.10000,49.10000,1000
09/03/2008,0000,49.10000,49.10000,49.10000,49.10000,1000
09/04/2008,0000,49.10000,49.10000,49.00000,49.00000,10000
09/05/2008,0000,49.00000,49.00000,49.00000,49.00000,32000
09/08/2008,0000,49.00000,49.80000,49.00000,49.00000,1100
09/09/2008,0000,49.00000,49.00000,49.00000,49.00000,12000
09/10/2008,0000,49.90000,49.90000,49.00000,49.00000,5000
09/11/2008,0000,49.10000,49.50000,49.00000,49.00000,11000
09/12/2008,0000,48.30000,48.30000,48.30000,48.30000,1000
09/15/2008,0000,49.00000,49.00000,48.90000,49.00000,18000
09/16/2008,0000,48.60000,49.20000,48.60000,49.00000,19000
09/17/2008,0000,49.50000,49.90000,49.50000,49.90000,5000
09/18/2008,0000,49.50000,49.50000,48.80000,48.80000,20000
09/19/2008,0000,49.00000,49.00000,49.00000,49.00000,7000
09/22/2008,0000,49.00000,49.00000,49.00000,49.00000,9000
09/23/2008,0000,49.00000,49.90000,49.00000,49.10000,3000
09/25/2008,0000,49.00000,49.00000,49.00000,49.00000,3000
09/26/2008,0000,49.00000,49.00000,49.00000,49.00000,21000
09/30/2008,0000,49.00000,49.00000,49.00000,49.00000,1000
10/01/2008,0000,49.00000,49.00000,49.00000,49.00000,15000
10/02/2008,0000,50.00000,50.00000,48.80000,48.80000,11000
10/03/2008,0000,49.00000,49.40000,48.40000,48.40000,31000
10/06/2008,0000,47.60000,48.40000,47.50000,47.50000,15000
10/07/2008,0000,46.80000,47.50000,46.80000,47.50000,16000
10/08/2008,0000,46.60000,47.00000,46.60000,46.60000,16000
10/09/2008,0000,46.00000,46.00000,45.30000,45.50000,10000
10/13/2008,0000,45.50000,47.90000,45.30000,45.50000,15000
10/14/2008,0000,45.50000,46.10000,45.50000,46.10000,4000
10/15/2008,0000,46.20000,46.20000,46.20000,46.20000,2000
10/16/2008,0000,46.10000,46.10000,46.10000,46.10000,3000
10/17/2008,0000,45.00000,45.00000,44.50000,45.00000,16000
10/20/2008,0000,45.00000,45.00000,45.00000,45.00000,4000
10/21/2008,0000,46.30000,46.30000,46.00000,46.00000,5000
10/22/2008,0000,47.00000,47.00000,46.90000,46.90000,5000
10/23/2008,0000,45.60000,46.90000,45.60000,46.90000,6000
10/24/2008,0000,45.35000,45.50000,45.30000,45.30000,19000
10/27/2008,0000,42.15000,44.90000,42.15000,44.50000,7000
10/28/2008,0000,41.40000,44.30000,41.40000,43.00000,8000
10/29/2008,0000,43.30000,43.30000,41.65000,41.65000,9000
10/30/2008,0000,42.50000,42.80000,42.50000,42.80000,2000
10/31/2008,0000,45.75000,45.75000,43.05000,45.00000,10000
11/03/2008,0000,43.65000,43.70000,43.65000,43.70000,2000
11/04/2008,0000,44.95000,44.95000,44.95000,44.95000,1000
11/05/2008,0000,44.95000,45.60000,44.90000,45.60000,3000
11/06/2008,0000,45.80000,46.00000,44.20000,44.20000,4000
11/07/2008,0000,42.60000,43.00000,42.60000,43.00000,2000
11/10/2008,0000,46.00000,46.00000,46.00000,46.00000,15000
11/11/2008,0000,46.00000,46.00000,46.00000,46.00000,1000
11/12/2008,0000,43.10000,46.00000,43.10000,46.00000,7000
11/13/2008,0000,44.00000,45.50000,44.00000,45.50000,3000
11/14/2008,0000,44.25000,44.25000,44.25000,44.25000,1000
11/17/2008,0000,45.80000,47.20000,44.60000,46.40000,5000
11/18/2008,0000,47.00000,47.00000,46.50000,46.50000,3000
11/19/2008,0000,46.50000,46.50000,46.50000,46.50000,1000
11/20/2008,0000,48.00000,48.00000,48.00000,48.00000,2000
11/21/2008,0000,46.65000,46.65000,45.05000,46.50000,8000
11/24/2008,0000,48.00000,48.00000,43.45000,46.50000,12000
11/25/2008,0000,47.00000,47.00000,45.50000,45.50000,6000
11/26/2008,0000,45.50000,45.50000,45.50000,45.50000,2000
11/27/2008,0000,46.00000,48.00000,46.00000,48.00000,15000
11/28/2008,0000,46.15000,46.70000,46.15000,46.70000,5000
12/01/2008,0000,49.00000,49.00000,46.70000,47.10000,10000
12/02/2008,0000,48.50000,49.00000,48.50000,48.50000,5000
12/03/2008,0000,47.50000,48.50000,47.50000,48.00000,8000
12/04/2008,0000,49.00000,49.00000,47.60000,47.60000,12000
12/05/2008,0000,46.50000,48.90000,46.50000,46.70000,11000
12/08/2008,0000,46.50000,48.25000,46.50000,48.25000,3000
12/09/2008,0000,48.40000,48.80000,48.00000,48.00000,12000
12/10/2008,0000,48.00000,48.80000,48.00000,48.80000,5000
12/11/2008,0000,47.40000,47.40000,47.30000,47.30000,9000
12/12/2008,0000,46.75000,46.75000,46.75000,46.75000,2000
12/15/2008,0000,46.50000,46.50000,46.50000,46.50000,6000
12/16/2008,0000,46.00000,46.00000,46.00000,46.00000,1000
12/17/2008,0000,48.50000,48.50000,47.00000,47.80000,9000
12/18/2008,0000,47.80000,47.80000,47.50000,47.50000,9000
12/19/2008,0000,47.50000,47.50000,47.50000,47.50000,3000
12/22/2008,0000,47.50000,47.50000,47.50000,47.50000,2000
12/24/2008,0000,47.50000,47.95000,47.50000,47.50000,400
12/26/2008,0000,47.50000,47.50000,47.50000,47.50000,2000
12/29/2008,0000,49.80000,49.80000,47.55000,48.65000,3000
12/30/2008,0000,48.65000,48.65000,48.50000,48.50000,5000
01/05/2009,0000,48.50000,48.50000,48.50000,48.50000,3000
01/06/2009,0000,49.20000,49.20000,49.00000,49.00000,3000
01/09/2009,0000,47.65000,47.65000,47.65000,47.65000,1000
01/12/2009,0000,49.50000,49.50000,49.50000,49.50000,1000
01/13/2009,0000,48.05000,48.25000,48.05000,48.25000,2000
01/14/2009,0000,48.40000,48.40000,48.25000,48.25000,2000
01/15/2009,0000,47.30000,47.30000,47.30000,47.30000,1000
01/16/2009,0000,49.50000,49.50000,49.15000,49.15000,6000
01/19/2009,0000,48.00000,49.25000,48.00000,48.20000,8000
01/20/2009,0000,48.20000,48.20000,48.20000,48.20000,1000
02/02/2009,0000,48.20000,48.20000,48.20000,48.20000,2000
02/03/2009,0000,48.95000,49.00000,48.95000,49.00000,5000
02/04/2009,0000,49.00000,49.60000,48.90000,49.60000,3000
02/05/2009,0000,49.45000,49.45000,49.30000,49.30000,2000
02/06/2009,0000,49.00000,49.15000,48.60000,48.60000,16000
02/09/2009,0000,48.50000,48.50000,48.50000,48.50000,1000
02/10/2009,0000,47.00000,47.50000,47.00000,47.50000,66000
02/11/2009,0000,47.00000,48.00000,47.00000,48.00000,9000
02/12/2009,0000,47.50000,47.50000,47.05000,47.05000,4000
02/13/2009,0000,48.00000,48.00000,47.50000,47.60000,3000
02/16/2009,0000,48.50000,50.00000,48.50000,50.00000,15000
02/17/2009,0000,49.95000,49.95000,48.15000,48.15000,66000
02/18/2009,0000,48.30000,48.30000,48.30000,48.30000,1000
02/19/2009,0000,47.85000,47.85000,47.85000,47.85000,1000
02/20/2009,0000,49.50000,49.50000,49.50000,49.50000,1000
02/23/2009,0000,49.45000,49.50000,49.00000,49.00000,10000
02/26/2009,0000,49.85000,50.00000,49.85000,50.00000,11000
02/27/2009,0000,49.00000,49.00000,49.00000,49.00000,1000
03/02/2009,0000,49.00000,49.00000,48.80000,49.00000,6000
03/03/2009,0000,48.50000,49.85000,48.50000,48.50000,300
03/04/2009,0000,48.50000,50.00000,48.50000,50.00000,13000
03/05/2009,0000,50.00000,50.00000,50.00000,50.00000,4000
03/06/2009,0000,50.50000,50.50000,50.00000,50.00000,13000
03/09/2009,0000,50.00000,50.40000,49.50000,49.50000,5000
03/10/2009,0000,50.00000,50.00000,50.00000,50.00000,1000
03/11/2009,0000,49.00000,50.00000,49.00000,50.00000,8000
03/12/2009,0000,50.10000,50.10000,50.10000,50.10000,2000
03/13/2009,0000,50.30000,50.30000,50.00000,50.00000,4000
03/16/2009,0000,50.00000,50.00000,50.00000,50.00000,4000
03/17/2009,0000,50.00000,50.00000,50.00000,50.00000,2000
03/18/2009,0000,50.30000,50.30000,49.70000,49.70000,2000
03/19/2009,0000,50.30000,50.30000,50.00000,50.00000,9000
03/20/2009,0000,49.20000,50.00000,49.20000,50.00000,12000
03/23/2009,0000,50.00000,50.10000,50.00000,50.10000,6000
03/24/2009,0000,50.50000,50.50000,49.90000,50.00000,26000
03/26/2009,0000,50.00000,50.00000,50.00000,50.00000,2000
03/27/2009,0000,50.00000,50.20000,50.00000,50.00000,9000
03/30/2009,0000,50.00000,50.00000,49.70000,49.70000,5000
03/31/2009,0000,50.00000,50.20000,49.90000,50.20000,3000
04/01/2009,0000,50.20000,50.20000,50.00000,50.00000,5000
04/02/2009,0000,50.20000,50.50000,50.20000,50.50000,5000
04/03/2009,0000,50.50000,50.50000,50.10000,50.20000,5000
04/06/2009,0000,50.40000,50.50000,50.30000,50.30000,4000
04/07/2009,0000,50.10000,50.10000,50.10000,50.10000,1000
04/08/2009,0000,47.10000,50.70000,47.10000,49.75000,12000
04/09/2009,0000,50.50000,50.70000,49.80000,50.00000,7000
04/10/2009,0000,50.50000,50.50000,50.50000,50.50000,8000
04/13/2009,0000,50.50000,51.50000,50.50000,51.40000,12000
04/14/2009,0000,50.80000,51.00000,50.80000,51.00000,8000
04/15/2009,0000,50.90000,51.50000,50.80000,51.50000,22000
04/16/2009,0000,51.50000,51.50000,51.50000,51.50000,18000
04/17/2009,0000,52.00000,52.00000,51.30000,51.30000,11000
04/21/2009,0000,51.20000,52.00000,51.20000,52.00000,4000
04/22/2009,0000,52.00000,52.00000,52.00000,52.00000,7000
04/23/2009,0000,52.00000,52.50000,52.00000,52.50000,8000
04/24/2009,0000,52.50000,52.50000,52.00000,52.50000,14000
04/27/2009,0000,52.50000,52.50000,51.20000,51.20000,28000
04/28/2009,0000,51.30000,51.30000,51.10000,51.20000,27000
04/29/2009,0000,51.40000,51.40000,51.40000,51.40000,2000
04/30/2009,0000,52.90000,53.80000,52.60000,53.00000,45000
05/04/2009,0000,53.50000,53.90000,52.60000,53.50000,89000
05/05/2009,0000,53.50000,53.70000,53.40000,53.60000,51000
05/07/2009,0000,53.50000,54.60000,53.50000,54.00000,15000
05/08/2009,0000,54.00000,54.00000,53.60000,54.00000,38000
05/11/2009,0000,53.80000,54.50000,53.80000,54.50000,16000
05/12/2009,0000,54.00000,54.00000,53.50000,53.50000,11000
05/13/2009,0000,52.80000,53.60000,52.80000,53.50000,4000
05/15/2009,0000,53.50000,53.50000,52.60000,52.60000,4000
05/19/2009,0000,53.20000,53.30000,52.70000,52.70000,5000
05/20/2009,0000,52.70000,53.90000,52.70000,53.90000,5000
05/21/2009,0000,54.00000,54.00000,54.00000,54.00000,15000
05/22/2009,0000,54.10000,54.30000,54.00000,54.00000,6000
05/25/2009,0000,54.00000,54.00000,54.00000,54.00000,3000
05/26/2009,0000,54.30000,56.90000,54.00000,56.80000,23000
05/27/2009,0000,57.00000,59.90000,57.00000,59.00000,42000
06/01/2009,0000,59.00000,59.20000,59.00000,59.20000,102000
06/02/2009,0000,59.00000,59.20000,59.00000,59.20000,159000
06/03/2009,0000,59.00000,59.00000,58.90000,59.00000,165000
06/04/2009,0000,60.00000,60.20000,58.50000,58.50000,110000
06/05/2009,0000,58.50000,58.60000,58.40000,58.50000,245000
06/08/2009,0000,60.00000,61.00000,58.50000,58.50000,48000
06/09/2009,0000,58.50000,58.50000,54.80000,54.80000,83000
06/10/2009,0000,54.80000,56.40000,53.00000,55.90000,18000
06/11/2009,0000,57.70000,57.70000,57.70000,57.70000,1000
06/12/2009,0000,58.00000,58.00000,58.00000,58.00000,5000
06/15/2009,0000,54.30000,58.30000,54.30000,58.30000,4000
06/17/2009,0000,54.80000,57.30000,54.80000,54.80000,300
06/18/2009,0000,57.90000,58.00000,57.90000,58.00000,4000
06/19/2009,0000,55.30000,57.70000,55.30000,55.30000,900
06/22/2009,0000,55.50000,57.30000,54.90000,57.30000,5000
06/24/2009,0000,56.00000,56.00000,56.00000,56.00000,1000
06/25/2009,0000,56.60000,56.60000,56.50000,56.50000,2000
06/26/2009,0000,56.90000,56.90000,54.60000,56.50000,6000
06/29/2009,0000,55.20000,55.20000,55.20000,55.20000,4000
06/30/2009,0000,54.00000,54.30000,54.00000,54.30000,4000
07/01/2009,0000,55.20000,55.20000,54.00000,55.00000,18000
07/02/2009,0000,55.00000,55.50000,55.00000,55.50000,3000
07/03/2009,0000,55.50000,55.50000,54.10000,54.50000,9000
07/06/2009,0000,54.50000,54.50000,53.40000,54.50000,4000
07/07/2009,0000,54.10000,54.30000,54.00000,54.20000,74000
07/08/2009,0000,54.20000,54.20000,53.50000,53.80000,7000
07/09/2009,0000,53.80000,54.00000,53.60000,54.00000,11000
07/10/2009,0000,56.90000,56.90000,53.40000,53.40000,16000
07/13/2009,0000,53.50000,53.50000,53.50000,53.50000,1000
07/14/2009,0000,53.50000,54.00000,53.50000,53.90000,4000
07/15/2009,0000,55.50000,55.50000,54.00000,54.10000,4000
07/16/2009,0000,54.30000,54.30000,53.00000,54.00000,9000
07/17/2009,0000,53.70000,53.90000,53.50000,53.90000,9000
07/20/2009,0000,53.90000,53.90000,53.40000,53.80000,5000
07/21/2009,0000,53.80000,54.00000,53.50000,54.00000,18000
07/22/2009,0000,54.00000,54.20000,54.00000,54.20000,4000
07/23/2009,0000,54.00000,54.00000,53.50000,53.50000,6000
07/24/2009,0000,53.70000,54.20000,53.60000,53.60000,16000
07/27/2009,0000,53.80000,53.80000,53.80000,53.80000,2000
07/28/2009,0000,54.20000,54.80000,54.00000,54.80000,22000
07/29/2009,0000,55.00000,55.00000,54.20000,54.40000,28000
07/30/2009,0000,54.50000,54.80000,54.50000,54.50000,7000
07/31/2009,0000,55.00000,56.90000,54.60000,56.20000,11000
08/03/2009,0000,56.20000,56.20000,55.60000,56.00000,20000
08/04/2009,0000,56.20000,56.20000,55.80000,56.10000,49000
08/05/2009,0000,52.90000,53.10000,52.00000,52.80000,32000
08/06/2009,0000,52.70000,53.40000,52.70000,53.00000,18000
08/10/2009,0000,53.00000,53.00000,52.50000,53.00000,6000
08/11/2009,0000,53.50000,53.50000,53.40000,53.50000,30000
08/12/2009,0000,54.00000,54.90000,54.00000,54.50000,10000
08/13/2009,0000,54.50000,54.50000,54.30000,54.50000,14000
08/14/2009,0000,54.50000,54.50000,54.00000,54.40000,25000
08/17/2009,0000,54.00000,54.00000,53.90000,54.00000,16000
08/18/2009,0000,54.00000,54.00000,53.80000,53.80000,11000
08/19/2009,0000,53.50000,53.50000,53.00000,53.20000,16000
08/20/2009,0000,53.00000,53.90000,53.00000,53.90000,8000
08/21/2009,0000,53.80000,53.90000,53.80000,53.90000,2000
08/24/2009,0000,54.00000,54.00000,53.90000,53.90000,16000
08/25/2009,0000,54.00000,54.00000,54.00000,54.00000,29000
08/27/2009,0000,54.00000,54.00000,54.00000,54.00000,27000
08/28/2009,0000,54.40000,54.40000,54.00000,54.00000,3000
08/31/2009,0000,53.60000,54.80000,53.60000,53.60000,500
09/01/2009,0000,54.00000,54.10000,54.00000,54.00000,91000
09/02/2009,0000,54.00000,54.00000,53.50000,53.50000,2000
09/03/2009,0000,53.50000,54.00000,53.50000,53.50000,100
09/04/2009,0000,53.80000,54.00000,53.80000,54.00000,26000
09/07/2009,0000,54.00000,54.00000,53.90000,53.90000,25000
09/08/2009,0000,53.90000,53.90000,53.50000,53.90000,10000
09/09/2009,0000,53.80000,53.90000,53.80000,53.90000,2000
09/10/2009,0000,53.90000,54.50000,53.90000,54.50000,10000
09/11/2009,0000,55.70000,55.90000,54.90000,54.90000,5000
09/14/2009,0000,54.50000,55.40000,54.20000,55.20000,7000
09/15/2009,0000,55.00000,56.00000,55.00000,56.00000,10000
09/16/2009,0000,56.00000,56.00000,55.60000,56.00000,20000
09/17/2009,0000,55.20000,56.50000,55.00000,55.20000,12000
09/18/2009,0000,55.00000,55.90000,55.00000,55.10000,8000
09/21/2009,0000,55.10000,56.00000,55.10000,56.00000,12000
09/22/2009,0000,56.00000,56.00000,55.00000,55.00000,14000
09/23/2009,0000,55.50000,55.50000,55.50000,55.50000,1000
09/24/2009,0000,55.50000,55.50000,55.50000,55.50000,3000
09/25/2009,0000,55.50000,55.50000,55.50000,55.50000,1000
09/28/2009,0000,55.50000,55.70000,55.50000,55.50000,14000
09/29/2009,0000,55.50000,56.50000,55.50000,56.50000,18000
09/30/2009,0000,55.70000,56.30000,55.70000,55.70000,200
10/01/2009,0000,57.00000,57.00000,56.50000,56.50000,3000
10/02/2009,0000,56.30000,56.30000,55.00000,55.00000,14000
10/05/2009,0000,55.00000,55.00000,54.60000,54.60000,6000
10/06/2009,0000,55.00000,55.00000,55.00000,55.00000,2000
10/07/2009,0000,55.00000,55.00000,55.00000,55.00000,1000
10/08/2009,0000,55.90000,55.90000,55.90000,55.90000,1000
10/09/2009,0000,55.80000,55.80000,55.80000,55.80000,3000
10/12/2009,0000,55.90000,55.90000,55.10000,55.10000,4000
10/13/2009,0000,55.50000,55.50000,55.50000,55.50000,2000
10/14/2009,0000,55.00000,56.00000,54.90000,56.00000,14000
10/15/2009,0000,55.00000,55.10000,55.00000,55.00000,4000
10/16/2009,0000,55.00000,55.00000,55.00000,55.00000,1000
10/19/2009,0000,55.20000,55.20000,55.20000,55.20000,1000
10/20/2009,0000,55.40000,55.40000,55.40000,55.40000,3000
10/21/2009,0000,55.60000,55.60000,55.60000,55.60000,2000
10/22/2009,0000,55.60000,55.70000,55.00000,55.70000,6000
10/23/2009,0000,55.70000,55.70000,55.70000,55.70000,2000
10/26/2009,0000,55.60000,55.60000,54.70000,54.70000,3000
10/27/2009,0000,55.00000,55.80000,55.00000,55.00000,6000
10/28/2009,0000,56.00000,56.00000,55.10000,55.90000,14000
10/29/2009,0000,55.10000,55.80000,55.10000,55.80000,2000
10/30/2009,0000,56.00000,56.00000,56.00000,56.00000,5000
11/02/2009,0000,56.00000,56.00000,56.00000,56.00000,4000
11/03/2009,0000,59.90000,59.90000,58.00000,59.00000,70000
11/04/2009,0000,59.00000,59.00000,57.50000,59.00000,11000
11/05/2009,0000,58.00000,58.70000,58.00000,58.70000,6000
11/06/2009,0000,58.00000,60.00000,58.00000,59.40000,48000
11/09/2009,0000,59.40000,63.50000,59.40000,63.50000,178000
11/10/2009,0000,63.50000,67.80000,61.70000,65.50000,73000
11/11/2009,0000,62.70000,65.50000,62.70000,65.40000,47000
11/12/2009,0000,63.00000,65.40000,63.00000,65.00000,25000
11/13/2009,0000,64.50000,66.80000,64.50000,65.00000,26000
11/16/2009,0000,64.90000,65.00000,63.00000,64.50000,28000
11/17/2009,0000,64.20000,64.20000,62.60000,62.60000,22000
11/18/2009,0000,62.50000,63.70000,61.50000,63.70000,33000
11/19/2009,0000,63.70000,63.70000,62.80000,62.80000,8000
11/20/2009,0000,62.50000,64.40000,62.10000,64.40000,9000
11/23/2009,0000,63.00000,63.70000,63.00000,63.70000,2000
11/24/2009,0000,63.00000,63.00000,62.80000,62.80000,2000
11/25/2009,0000,62.00000,63.00000,62.00000,63.00000,5000
11/26/2009,0000,62.60000,63.00000,62.50000,62.50000,3000
11/27/2009,0000,61.50000,64.40000,61.50000,63.00000,62000
11/30/2009,0000,63.00000,63.00000,61.60000,63.00000,15000
12/01/2009,0000,62.50000,63.00000,62.50000,62.90000,10000
12/02/2009,0000,63.70000,63.70000,62.30000,62.70000,6000
12/03/2009,0000,62.90000,62.90000,61.70000,61.70000,6000
12/04/2009,0000,61.50000,62.80000,61.50000,62.80000,7000
12/07/2009,0000,63.00000,63.00000,62.00000,62.00000,8000
12/08/2009,0000,62.00000,62.00000,60.00000,60.00000,47000
12/09/2009,0000,60.00000,61.20000,59.40000,61.20000,21000
12/11/2009,0000,60.50000,60.60000,60.00000,60.00000,9000
12/14/2009,0000,60.80000,61.00000,60.50000,60.50000,10000
12/15/2009,0000,60.50000,61.00000,60.00000,61.00000,10000
12/16/2009,0000,60.50000,62.00000,60.00000,62.00000,40000
12/17/2009,0000,62.00000,62.00000,60.70000,61.90000,18000
12/18/2009,0000,60.90000,62.20000,60.00000,62.00000,40000
12/21/2009,0000,60.50000,61.00000,60.00000,61.00000,17000
12/22/2009,0000,61.00000,61.00000,60.80000,60.80000,3000
12/23/2009,0000,61.00000,61.00000,60.80000,61.00000,9000
12/25/2009,0000,61.00000,61.00000,61.00000,61.00000,2000
12/28/2009,0000,60.50000,61.00000,60.00000,60.00000,25000
12/29/2009,0000,60.30000,60.90000,60.20000,60.80000,13040
