DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,120.50000,121.00000,111.00000,111.00000,2403800
04/03/2007,0000,109.00000,110.50000,104.50000,109.00000,3615000
04/04/2007,0000,109.00000,109.00000,105.00000,105.00000,1892100
04/09/2007,0000,106.00000,106.00000,98.20000,98.80000,2252200
04/10/2007,0000,95.00000,98.50000,91.90000,98.50000,3182200
04/11/2007,0000,97.00000,98.50000,96.00000,98.50000,1427100
04/12/2007,0000,98.50000,105.00000,97.10000,103.00000,2612400
04/13/2007,0000,103.00000,106.50000,100.00000,103.00000,2423500
04/16/2007,0000,97.50000,98.50000,94.90000,96.10000,1483100
04/17/2007,0000,97.00000,97.00000,89.40000,89.50000,2438000
04/18/2007,0000,89.50000,92.50000,89.50000,90.00000,1667900
04/19/2007,0000,90.50000,92.40000,87.30000,88.00000,1398000
04/20/2007,0000,88.40000,91.40000,87.60000,89.10000,2051900
04/23/2007,0000,91.00000,91.70000,88.50000,89.10000,2539700
04/24/2007,0000,89.10000,90.40000,86.80000,87.00000,1718700
04/25/2007,0000,87.00000,88.70000,86.50000,87.20000,853100
04/26/2007,0000,88.60000,88.60000,84.00000,85.80000,1411500
04/27/2007,0000,85.00000,86.80000,81.50000,82.80000,2205500
04/30/2007,0000,82.80000,82.80000,80.80000,80.90000,834400
05/02/2007,0000,81.00000,81.90000,78.00000,79.10000,1804900
05/03/2007,0000,79.90000,81.60000,79.20000,81.20000,1534000
05/04/2007,0000,83.00000,86.80000,82.00000,86.80000,3276700
05/07/2007,0000,87.40000,89.50000,87.40000,89.30000,2847000
05/08/2007,0000,89.50000,89.90000,87.50000,88.00000,1197700
05/09/2007,0000,87.60000,88.00000,85.90000,86.00000,709900
05/10/2007,0000,86.30000,88.30000,86.30000,87.50000,818900
05/11/2007,0000,87.00000,87.50000,86.10000,86.40000,577000
05/14/2007,0000,88.00000,88.00000,85.20000,86.40000,476400
05/15/2007,0000,86.00000,86.50000,83.50000,83.90000,950700
05/16/2007,0000,83.90000,84.40000,81.80000,82.10000,1014000
05/17/2007,0000,82.60000,84.80000,82.60000,82.60000,1083500
05/18/2007,0000,83.40000,83.40000,80.90000,81.40000,1021300
05/21/2007,0000,81.40000,82.50000,79.50000,81.40000,1383500
05/22/2007,0000,82.40000,87.00000,82.00000,87.00000,1886900
05/23/2007,0000,90.30000,91.30000,88.00000,88.00000,3809100
05/24/2007,0000,90.00000,92.50000,90.00000,92.00000,4294900
05/25/2007,0000,91.00000,93.40000,90.10000,91.40000,1969900
05/28/2007,0000,92.00000,92.30000,87.50000,87.60000,1556800
05/29/2007,0000,87.70000,90.50000,87.70000,88.50000,1319100
05/30/2007,0000,89.80000,90.80000,87.60000,88.70000,1209100
05/31/2007,0000,90.90000,92.00000,89.30000,91.90000,1959500
06/01/2007,0000,92.50000,98.30000,92.40000,98.30000,5554900
06/04/2007,0000,101.00000,102.50000,98.30000,98.30000,5286100
06/05/2007,0000,99.90000,100.50000,97.30000,98.30000,3081500
06/06/2007,0000,98.30000,101.00000,93.00000,98.20000,3945100
06/07/2007,0000,96.00000,101.00000,94.60000,101.00000,3222700
06/08/2007,0000,100.00000,102.50000,98.50000,100.00000,3961700
06/11/2007,0000,100.00000,102.00000,99.50000,100.50000,2404800
06/12/2007,0000,102.00000,104.50000,100.50000,100.50000,3828800
06/13/2007,0000,100.50000,102.00000,98.00000,98.00000,2056100
06/14/2007,0000,98.00000,98.90000,94.50000,94.50000,2731800
06/15/2007,0000,95.00000,96.10000,95.00000,95.10000,982900
06/20/2007,0000,96.20000,96.50000,91.50000,91.60000,1295300
06/21/2007,0000,91.60000,94.00000,91.60000,92.20000,1041000
06/22/2007,0000,92.40000,96.30000,92.40000,95.30000,1708400
06/25/2007,0000,97.50000,97.50000,93.30000,94.00000,1940900
06/26/2007,0000,94.00000,95.00000,92.00000,92.00000,1278700
06/27/2007,0000,92.00000,93.80000,91.40000,93.00000,1334700
06/28/2007,0000,94.00000,94.00000,92.00000,92.00000,604000
06/29/2007,0000,92.00000,93.40000,92.00000,92.80000,662100
07/02/2007,0000,92.60000,93.50000,92.00000,92.30000,399500
07/03/2007,0000,92.80000,93.10000,91.40000,91.60000,1211200
07/04/2007,0000,92.00000,92.40000,87.10000,88.20000,2418300
07/05/2007,0000,88.20000,90.90000,87.00000,89.50000,2344600
07/06/2007,0000,89.40000,89.90000,87.20000,87.50000,2501300
07/09/2007,0000,87.50000,90.00000,87.20000,90.00000,2564700
07/10/2007,0000,91.50000,93.60000,91.00000,92.00000,3832000
07/11/2007,0000,91.10000,91.90000,89.10000,89.10000,1902500
07/12/2007,0000,90.00000,92.80000,90.00000,92.60000,2721400
07/13/2007,0000,96.00000,99.00000,95.60000,99.00000,6041700
07/16/2007,0000,101.50000,101.50000,92.20000,93.00000,5769700
07/17/2007,0000,94.00000,99.50000,92.30000,99.50000,7491700
07/18/2007,0000,100.50000,104.00000,100.00000,101.00000,12076100
07/19/2007,0000,97.50000,99.80000,95.70000,97.00000,5940000
07/20/2007,0000,96.30000,98.50000,95.10000,95.30000,3264200
07/23/2007,0000,95.90000,99.10000,95.50000,96.50000,2784700
07/24/2007,0000,98.40000,98.50000,94.00000,94.00000,2689200
07/25/2007,0000,94.00000,100.50000,94.00000,100.50000,6927000
07/26/2007,0000,107.50000,107.50000,106.00000,107.50000,9569600
07/27/2007,0000,107.50000,115.00000,105.00000,115.00000,13339300
07/30/2007,0000,119.00000,119.00000,107.00000,107.00000,8136200
07/31/2007,0000,107.00000,114.00000,104.50000,109.00000,7690900
08/01/2007,0000,108.00000,111.00000,102.00000,102.00000,3873500
08/02/2007,0000,105.00000,105.00000,94.90000,96.10000,5111700
08/03/2007,0000,97.10000,97.50000,90.10000,91.60000,2249100
08/06/2007,0000,86.50000,89.00000,85.30000,86.50000,2425600
08/07/2007,0000,85.40000,87.10000,83.20000,83.20000,2159000
08/08/2007,0000,85.00000,87.40000,83.50000,87.00000,1970000
08/09/2007,0000,87.90000,92.00000,87.10000,90.40000,2549000
08/10/2007,0000,85.10000,88.90000,85.10000,88.10000,1490000
08/14/2007,0000,84.20000,84.20000,79.50000,80.70000,1548000
08/15/2007,0000,78.80000,80.00000,75.10000,75.20000,2406000
08/16/2007,0000,72.60000,74.10000,70.00000,70.00000,1603000
08/17/2007,0000,70.00000,72.30000,65.10000,65.10000,1669000
08/20/2007,0000,68.60000,69.60000,68.20000,69.60000,970000
08/21/2007,0000,73.40000,73.40000,69.00000,70.00000,3086000
08/22/2007,0000,70.00000,73.50000,65.10000,73.50000,4275000
08/23/2007,0000,76.00000,77.40000,75.00000,77.40000,2941000
08/24/2007,0000,76.30000,78.30000,75.40000,76.20000,1454000
08/27/2007,0000,77.30000,77.30000,73.50000,73.50000,1518000
08/28/2007,0000,72.80000,75.50000,72.80000,73.30000,997000
08/29/2007,0000,70.80000,73.00000,70.30000,71.80000,642000
08/30/2007,0000,73.50000,73.80000,71.00000,71.00000,1294000
08/31/2007,0000,71.50000,73.10000,71.10000,72.00000,1241000
09/03/2007,0000,72.00000,72.30000,70.80000,71.00000,1056000
09/04/2007,0000,71.00000,72.20000,70.10000,71.00000,938000
09/05/2007,0000,72.10000,73.50000,71.20000,71.80000,1268000
09/06/2007,0000,72.10000,76.00000,71.80000,75.50000,2741000
09/07/2007,0000,76.20000,77.40000,75.60000,75.60000,2018000
09/10/2007,0000,74.50000,77.10000,73.60000,77.00000,875000
09/11/2007,0000,78.00000,78.00000,76.10000,76.40000,947000
09/12/2007,0000,78.00000,78.00000,76.20000,76.20000,966000
09/13/2007,0000,76.00000,77.40000,74.50000,74.50000,643000
09/14/2007,0000,75.50000,75.50000,74.00000,74.00000,406000
09/17/2007,0000,74.70000,74.90000,72.40000,72.50000,497000
09/19/2007,0000,73.50000,74.10000,67.50000,67.50000,1420000
09/20/2007,0000,67.60000,69.00000,66.00000,66.40000,796000
09/21/2007,0000,66.40000,68.80000,66.40000,67.50000,1355000
09/26/2007,0000,68.00000,69.90000,68.00000,69.20000,905000
09/27/2007,0000,69.60000,71.50000,69.50000,70.30000,854000
09/28/2007,0000,71.10000,72.90000,70.50000,72.50000,857000
10/01/2007,0000,76.50000,77.40000,73.20000,73.80000,806000
10/02/2007,0000,74.00000,75.30000,74.00000,74.70000,629000
10/03/2007,0000,74.00000,75.00000,73.00000,73.00000,418000
10/04/2007,0000,73.00000,74.90000,73.00000,73.70000,446000
10/05/2007,0000,74.40000,75.80000,73.00000,73.00000,663000
10/08/2007,0000,73.80000,73.80000,69.80000,70.00000,629000
10/09/2007,0000,70.10000,70.80000,69.60000,70.60000,444000
10/11/2007,0000,71.60000,72.40000,71.30000,71.50000,383000
10/12/2007,0000,71.00000,72.00000,69.00000,70.10000,491000
10/15/2007,0000,70.50000,70.60000,68.00000,68.50000,345000
10/16/2007,0000,68.10000,70.10000,68.10000,69.00000,339000
10/17/2007,0000,69.60000,71.50000,68.50000,70.00000,479000
10/18/2007,0000,70.60000,72.30000,70.60000,71.70000,527000
10/19/2007,0000,72.00000,72.40000,70.50000,70.60000,244000
10/22/2007,0000,68.00000,69.50000,68.00000,68.60000,299000
10/23/2007,0000,69.00000,70.60000,68.90000,69.70000,471000
10/24/2007,0000,69.00000,69.00000,65.00000,65.50000,1925000
10/25/2007,0000,65.50000,65.90000,62.60000,63.30000,1269000
10/26/2007,0000,62.50000,63.30000,61.00000,61.10000,927000
10/29/2007,0000,61.10000,61.80000,59.60000,59.90000,1265000
10/30/2007,0000,59.90000,60.40000,57.10000,57.20000,1165000
10/31/2007,0000,57.10000,59.00000,55.30000,58.00000,1637000
11/01/2007,0000,58.50000,58.60000,57.00000,57.10000,819000
11/02/2007,0000,56.00000,56.40000,54.50000,54.50000,787000
11/05/2007,0000,55.60000,55.90000,54.50000,54.60000,843000
11/06/2007,0000,55.00000,58.40000,55.00000,58.40000,639000
11/07/2007,0000,61.00000,61.00000,57.00000,57.00000,1126000
11/08/2007,0000,55.10000,56.40000,53.10000,53.10000,739000
11/09/2007,0000,52.60000,53.50000,49.40000,50.60000,1131000
11/12/2007,0000,47.10000,49.10000,47.10000,47.10000,1364000
11/13/2007,0000,45.70000,47.95000,45.60000,47.80000,1068000
11/14/2007,0000,49.50000,50.50000,48.60000,49.05000,1009000
11/15/2007,0000,48.00000,48.90000,47.50000,48.00000,391000
11/16/2007,0000,47.80000,51.30000,47.00000,51.30000,1353000
11/19/2007,0000,53.30000,53.30000,50.90000,50.90000,1341000
11/20/2007,0000,49.50000,54.40000,49.30000,54.40000,1138000
11/21/2007,0000,53.90000,54.40000,52.10000,52.10000,880000
11/22/2007,0000,52.00000,53.90000,51.90000,51.90000,913000
11/23/2007,0000,52.90000,53.90000,51.00000,51.00000,843000
11/26/2007,0000,51.60000,52.00000,50.20000,50.30000,373000
11/27/2007,0000,49.30000,51.50000,49.30000,50.20000,513000
11/28/2007,0000,50.90000,51.50000,50.00000,50.00000,414000
11/29/2007,0000,51.00000,52.00000,50.00000,50.10000,528000
11/30/2007,0000,50.60000,51.50000,50.20000,50.50000,374000
12/03/2007,0000,51.60000,54.00000,50.70000,54.00000,1675000
12/04/2007,0000,53.80000,56.10000,53.50000,55.40000,1456000
12/05/2007,0000,55.00000,56.00000,54.60000,54.90000,684000
12/06/2007,0000,55.70000,55.80000,52.20000,52.20000,915000
12/07/2007,0000,52.70000,53.00000,51.50000,52.40000,350000
12/10/2007,0000,52.00000,52.40000,50.80000,50.80000,233000
12/11/2007,0000,51.00000,51.50000,50.20000,51.00000,179000
12/12/2007,0000,50.00000,50.80000,49.40000,50.80000,332000
12/13/2007,0000,50.80000,51.00000,47.30000,47.30000,421000
12/14/2007,0000,47.00000,47.00000,44.00000,44.70000,968000
12/17/2007,0000,42.00000,44.00000,41.60000,41.60000,665000
12/18/2007,0000,38.70000,41.00000,38.70000,38.80000,1521000
12/19/2007,0000,39.50000,41.50000,39.50000,40.90000,1303000
12/20/2007,0000,40.90000,41.10000,38.05000,38.05000,1159000
12/21/2007,0000,38.05000,38.50000,35.90000,37.50000,864000
12/24/2007,0000,39.00000,39.45000,38.30000,39.45000,524000
12/25/2007,0000,39.50000,40.50000,39.00000,39.50000,777000
12/26/2007,0000,39.00000,39.50000,38.40000,39.50000,297000
12/27/2007,0000,39.40000,41.80000,39.00000,40.50000,1122000
12/28/2007,0000,40.50000,43.00000,40.50000,42.50000,1240000
12/31/2007,0000,42.90000,43.50000,42.00000,43.00000,665000
01/02/2008,0000,43.10000,46.00000,43.10000,46.00000,1674000
01/03/2008,0000,44.50000,45.00000,43.80000,44.30000,792000
01/04/2008,0000,43.20000,44.20000,42.50000,42.60000,658000
01/07/2008,0000,39.65000,40.50000,39.65000,39.65000,424000
01/08/2008,0000,39.00000,39.45000,37.10000,37.15000,460000
01/09/2008,0000,35.60000,38.60000,35.60000,38.55000,485000
01/10/2008,0000,39.00000,39.90000,38.00000,38.00000,408000
01/11/2008,0000,38.80000,39.35000,37.90000,38.05000,333000
01/14/2008,0000,39.00000,39.00000,36.50000,37.00000,315000
01/15/2008,0000,37.50000,38.80000,37.00000,37.60000,373000
01/16/2008,0000,36.10000,37.40000,36.00000,36.00000,349000
01/17/2008,0000,36.20000,37.50000,35.50000,36.60000,453000
01/18/2008,0000,35.50000,38.50000,35.40000,38.45000,359000
01/21/2008,0000,37.50000,39.10000,37.50000,38.00000,295000
01/22/2008,0000,35.35000,35.90000,35.35000,35.35000,302000
01/23/2008,0000,32.90000,35.40000,32.90000,32.90000,522000
01/24/2008,0000,32.10000,33.70000,30.60000,30.60000,1039000
01/25/2008,0000,30.00000,32.00000,30.00000,31.80000,587000
01/28/2008,0000,31.70000,31.70000,29.60000,29.60000,441000
01/29/2008,0000,29.00000,30.00000,27.55000,28.00000,632000
01/30/2008,0000,28.00000,29.30000,28.00000,28.00000,658000
01/31/2008,0000,28.10000,28.30000,26.05000,26.05000,665000
02/01/2008,0000,26.70000,26.90000,25.70000,26.30000,579000
02/12/2008,0000,26.50000,27.10000,26.20000,26.30000,395000
02/13/2008,0000,26.90000,26.90000,24.50000,24.55000,496000
02/14/2008,0000,24.80000,26.25000,24.80000,26.25000,408000
02/15/2008,0000,26.25000,28.05000,25.50000,28.05000,664000
02/18/2008,0000,28.10000,30.00000,28.10000,30.00000,908000
02/19/2008,0000,32.10000,32.10000,32.10000,32.10000,423000
02/20/2008,0000,33.40000,33.90000,32.00000,32.30000,2028000
02/21/2008,0000,31.25000,32.80000,31.05000,32.25000,2147000
02/22/2008,0000,31.20000,33.00000,31.20000,32.00000,819000
02/25/2008,0000,32.80000,32.95000,32.00000,32.10000,609000
02/26/2008,0000,32.80000,32.80000,30.60000,30.80000,564000
02/27/2008,0000,30.80000,32.55000,30.80000,32.20000,810000
02/29/2008,0000,31.50000,33.55000,31.45000,33.10000,984000
03/03/2008,0000,31.90000,32.20000,30.85000,31.75000,476000
03/04/2008,0000,31.30000,32.75000,31.00000,32.40000,488000
03/05/2008,0000,32.50000,32.80000,31.80000,31.90000,527000
03/06/2008,0000,32.50000,34.10000,32.10000,34.10000,663000
03/07/2008,0000,36.45000,36.45000,36.00000,36.45000,821000
03/10/2008,0000,39.00000,39.00000,37.55000,38.60000,4425000
03/11/2008,0000,38.00000,38.35000,35.90000,36.60000,1717000
03/12/2008,0000,37.10000,38.30000,37.10000,38.00000,1422000
03/13/2008,0000,37.95000,40.65000,37.80000,38.00000,4475000
03/14/2008,0000,38.70000,39.00000,36.00000,36.80000,1919000
03/18/2008,0000,34.30000,35.40000,34.00000,34.60000,622000
03/19/2008,0000,35.20000,35.50000,34.60000,34.60000,529000
03/20/2008,0000,34.00000,34.70000,33.65000,34.50000,431000
03/21/2008,0000,34.70000,35.90000,34.70000,35.50000,647000
03/25/2008,0000,36.10000,38.35000,35.95000,38.35000,1241000
03/26/2008,0000,39.40000,40.00000,38.00000,38.40000,2709000
03/27/2008,0000,38.40000,39.20000,38.05000,38.40000,918000
03/28/2008,0000,38.40000,41.05000,38.05000,41.05000,3553000
03/31/2008,0000,40.50000,40.75000,39.70000,40.00000,1911000
04/01/2008,0000,40.10000,41.00000,38.85000,38.90000,1256000
04/02/2008,0000,39.90000,40.80000,39.50000,39.90000,1295000
04/03/2008,0000,40.20000,40.90000,39.50000,40.10000,1163000
04/07/2008,0000,40.10000,40.30000,38.70000,39.40000,1236000
04/08/2008,0000,39.00000,39.90000,39.00000,39.00000,406000
04/09/2008,0000,39.80000,39.80000,37.70000,38.05000,702000
04/10/2008,0000,38.80000,38.90000,38.55000,38.90000,483000
04/11/2008,0000,39.80000,41.60000,39.60000,40.25000,3843000
04/14/2008,0000,40.00000,40.55000,38.70000,39.00000,1503000
04/15/2008,0000,39.00000,40.60000,39.00000,39.70000,1472000
04/16/2008,0000,39.70000,40.40000,38.90000,39.15000,1043000
04/17/2008,0000,39.50000,40.25000,39.15000,39.15000,994000
04/18/2008,0000,39.25000,39.40000,38.50000,38.60000,536000
04/21/2008,0000,39.80000,40.00000,39.10000,39.50000,1003000
04/22/2008,0000,39.90000,42.25000,39.80000,42.25000,3793000
04/23/2008,0000,44.00000,45.20000,43.50000,45.20000,5345000
04/24/2008,0000,45.20000,45.80000,44.10000,44.30000,5366000
04/25/2008,0000,42.50000,45.50000,42.30000,44.30000,3848000
04/28/2008,0000,44.30000,46.00000,43.50000,43.50000,1822000
04/29/2008,0000,44.20000,46.50000,43.70000,46.50000,5958000
04/30/2008,0000,46.40000,48.00000,45.40000,46.70000,4008000
05/02/2008,0000,47.95000,47.95000,45.40000,45.80000,1833000
05/05/2008,0000,45.30000,47.35000,45.20000,46.60000,1780000
05/06/2008,0000,46.90000,47.90000,46.30000,46.30000,2085000
05/07/2008,0000,46.50000,47.50000,45.30000,45.30000,1364000
05/08/2008,0000,45.30000,46.20000,44.80000,45.30000,1085000
05/09/2008,0000,45.30000,45.70000,43.50000,43.50000,924000
05/12/2008,0000,43.00000,43.50000,41.60000,41.80000,973000
05/13/2008,0000,42.00000,43.80000,42.00000,43.30000,1212000
05/14/2008,0000,43.70000,43.70000,42.50000,43.00000,639000
05/15/2008,0000,43.30000,44.90000,43.00000,43.00000,1400000
05/16/2008,0000,43.90000,46.00000,43.20000,46.00000,1509000
05/19/2008,0000,47.40000,47.80000,46.40000,46.90000,3942000
05/20/2008,0000,46.50000,47.20000,45.20000,45.30000,1135000
05/21/2008,0000,45.00000,46.00000,45.00000,45.30000,693000
05/22/2008,0000,45.30000,46.45000,44.30000,44.30000,729000
05/23/2008,0000,45.00000,45.05000,41.30000,42.00000,934000
05/26/2008,0000,41.50000,42.00000,39.10000,39.10000,838000
05/27/2008,0000,39.10000,39.80000,37.90000,39.00000,850000
05/28/2008,0000,39.80000,39.80000,38.60000,38.60000,430000
05/29/2008,0000,38.60000,39.30000,38.00000,38.50000,493000
05/30/2008,0000,38.50000,38.60000,36.20000,37.00000,578000
06/02/2008,0000,37.00000,39.30000,37.00000,38.50000,466000
06/03/2008,0000,38.35000,39.30000,38.35000,39.30000,398000
06/04/2008,0000,39.00000,39.50000,38.60000,38.80000,286000
06/05/2008,0000,39.00000,39.80000,38.80000,39.70000,415000
06/06/2008,0000,40.00000,40.50000,39.00000,39.10000,442000
06/10/2008,0000,37.20000,38.60000,36.60000,36.60000,476000
06/11/2008,0000,36.60000,37.50000,34.05000,34.30000,571000
06/12/2008,0000,33.00000,33.90000,31.90000,31.90000,714000
06/13/2008,0000,31.10000,32.50000,31.10000,32.00000,310000
06/16/2008,0000,33.50000,33.50000,30.50000,30.50000,376000
06/17/2008,0000,31.45000,31.90000,30.50000,31.90000,357000
06/18/2008,0000,31.60000,33.45000,31.60000,32.20000,297000
06/19/2008,0000,32.00000,32.60000,31.50000,32.30000,239000
06/20/2008,0000,32.80000,34.55000,32.50000,34.00000,2332000
06/23/2008,0000,33.40000,33.60000,31.70000,31.90000,831000
06/24/2008,0000,32.00000,32.70000,29.70000,29.70000,504000
06/25/2008,0000,29.70000,30.10000,28.20000,30.10000,692000
06/26/2008,0000,30.20000,31.45000,29.50000,29.65000,599000
06/27/2008,0000,27.60000,28.00000,27.60000,27.65000,729000
06/30/2008,0000,27.60000,28.45000,25.75000,25.75000,497000
07/01/2008,0000,25.80000,26.50000,24.85000,24.85000,655000
07/02/2008,0000,24.80000,26.55000,24.70000,26.55000,744000
07/03/2008,0000,26.40000,28.40000,25.60000,28.40000,665000
07/04/2008,0000,29.30000,30.00000,28.00000,28.00000,727000
07/07/2008,0000,28.00000,29.95000,28.00000,29.95000,703000
07/08/2008,0000,29.95000,29.95000,28.50000,28.60000,599000
07/09/2008,0000,29.40000,30.50000,29.00000,29.40000,632000
07/10/2008,0000,29.40000,29.80000,28.75000,29.00000,330000
07/11/2008,0000,29.00000,29.90000,28.60000,29.80000,379000
07/14/2008,0000,30.30000,30.60000,29.50000,29.60000,392000
07/15/2008,0000,29.00000,29.00000,27.55000,27.55000,378000
07/16/2008,0000,27.55000,28.00000,26.40000,26.40000,395000
07/17/2008,0000,28.00000,28.20000,27.50000,28.20000,568000
07/18/2008,0000,28.80000,29.90000,27.60000,27.80000,749000
07/21/2008,0000,28.30000,29.70000,28.30000,29.50000,603000
07/22/2008,0000,29.50000,29.90000,29.00000,29.00000,497000
07/23/2008,0000,30.00000,30.90000,29.50000,30.60000,810000
07/24/2008,0000,30.80000,32.10000,30.80000,31.20000,1030000
07/25/2008,0000,30.00000,31.20000,30.00000,31.20000,482000
07/29/2008,0000,30.00000,30.50000,29.50000,30.00000,381000
07/30/2008,0000,30.60000,30.95000,29.50000,29.50000,540000
07/31/2008,0000,29.65000,30.40000,28.45000,28.45000,609000
08/01/2008,0000,28.70000,28.70000,27.50000,28.10000,484000
08/04/2008,0000,27.90000,28.20000,27.05000,27.15000,432000
08/05/2008,0000,27.80000,27.80000,26.55000,27.45000,592000
08/06/2008,0000,29.35000,29.35000,29.35000,29.35000,317000
08/07/2008,0000,30.90000,31.30000,30.15000,30.20000,788000
08/08/2008,0000,30.60000,32.30000,30.30000,32.30000,2174000
08/11/2008,0000,30.50000,30.70000,29.80000,30.00000,1808000
08/12/2008,0000,30.10000,30.30000,29.50000,29.65000,754000
08/13/2008,0000,29.70000,31.70000,29.70000,31.70000,1167000
08/14/2008,0000,32.00000,32.00000,31.00000,31.50000,771000
08/15/2008,0000,31.90000,32.00000,30.00000,30.00000,720000
08/18/2008,0000,30.00000,30.10000,29.00000,29.00000,372000
08/19/2008,0000,28.50000,29.80000,28.20000,29.20000,325000
08/20/2008,0000,29.00000,29.90000,28.70000,29.60000,297000
08/21/2008,0000,30.00000,30.00000,29.20000,29.20000,217000
08/22/2008,0000,29.30000,29.65000,28.00000,28.50000,398000
08/25/2008,0000,29.00000,29.25000,28.45000,28.45000,247000
08/26/2008,0000,28.05000,28.60000,27.80000,28.20000,177000
08/27/2008,0000,28.20000,30.00000,28.20000,29.90000,390000
08/28/2008,0000,29.90000,29.90000,28.50000,28.50000,355000
08/29/2008,0000,29.00000,29.25000,28.60000,28.95000,201000
09/01/2008,0000,28.95000,28.95000,27.30000,27.30000,316000
09/02/2008,0000,27.30000,27.85000,26.20000,26.50000,400000
09/03/2008,0000,26.50000,26.50000,24.65000,24.70000,484000
09/04/2008,0000,24.50000,24.90000,23.65000,23.65000,460000
09/05/2008,0000,22.15000,23.65000,22.15000,22.40000,476000
09/08/2008,0000,23.40000,23.95000,23.40000,23.95000,110000
09/09/2008,0000,24.10000,24.25000,22.50000,22.90000,403000
09/10/2008,0000,22.50000,24.50000,22.50000,24.50000,545000
09/11/2008,0000,24.50000,24.80000,23.55000,23.80000,359000
09/12/2008,0000,23.80000,24.90000,22.50000,24.20000,422000
09/15/2008,0000,23.80000,24.20000,22.55000,22.55000,612000
09/16/2008,0000,21.00000,21.35000,21.00000,21.00000,642000
09/17/2008,0000,20.95000,22.10000,19.55000,19.55000,837000
09/18/2008,0000,18.20000,18.25000,18.20000,18.20000,515000
09/19/2008,0000,19.00000,19.45000,18.50000,19.45000,606000
09/22/2008,0000,20.35000,20.80000,20.00000,20.80000,643000
09/23/2008,0000,20.20000,22.20000,20.00000,22.20000,431000
09/24/2008,0000,22.00000,23.30000,21.50000,22.40000,373000
09/25/2008,0000,22.00000,22.40000,21.60000,21.60000,353000
09/26/2008,0000,22.00000,22.50000,20.10000,20.10000,375000
09/30/2008,0000,18.70000,19.50000,18.70000,18.90000,320000
10/01/2008,0000,19.00000,20.00000,19.00000,19.55000,392000
10/02/2008,0000,19.30000,20.20000,19.30000,20.05000,234000
10/03/2008,0000,19.60000,20.80000,19.30000,20.80000,230000
10/06/2008,0000,20.00000,20.30000,19.40000,19.40000,259000
10/07/2008,0000,18.70000,19.80000,18.70000,19.25000,372000
10/08/2008,0000,18.80000,19.10000,17.95000,18.00000,411000
10/09/2008,0000,18.30000,18.75000,16.80000,17.30000,331000
10/13/2008,0000,16.70000,16.70000,16.70000,16.70000,77000
10/14/2008,0000,17.85000,17.85000,17.50000,17.85000,611000
10/15/2008,0000,18.50000,18.50000,17.25000,17.65000,255000
10/16/2008,0000,17.05000,17.05000,17.05000,17.05000,89000
10/17/2008,0000,16.95000,17.10000,16.50000,16.50000,307000
10/20/2008,0000,15.95000,16.80000,15.95000,16.80000,280000
10/21/2008,0000,17.10000,17.55000,16.50000,16.70000,252000
10/22/2008,0000,16.30000,17.20000,16.15000,16.20000,174000
10/23/2008,0000,15.65000,15.90000,15.65000,15.90000,198000
10/24/2008,0000,15.35000,15.40000,15.35000,15.35000,148000
10/27/2008,0000,14.30000,14.95000,14.30000,14.50000,548000
10/28/2008,0000,13.60000,15.00000,13.50000,15.00000,450000
10/29/2008,0000,15.80000,16.00000,14.15000,14.50000,308000
10/30/2008,0000,14.00000,15.50000,14.00000,15.40000,298000
10/31/2008,0000,15.10000,15.60000,14.80000,15.00000,418000
11/03/2008,0000,15.00000,15.45000,14.80000,15.40000,293000
11/04/2008,0000,15.40000,15.40000,14.55000,15.00000,289000
11/05/2008,0000,15.10000,15.50000,14.85000,15.20000,470000
11/06/2008,0000,14.35000,14.50000,14.15000,14.15000,228000
11/07/2008,0000,13.20000,13.95000,13.20000,13.70000,439000
11/10/2008,0000,13.70000,13.70000,12.85000,13.25000,350000
11/11/2008,0000,13.00000,13.00000,12.45000,12.60000,326000
11/12/2008,0000,12.60000,13.00000,12.50000,12.70000,103000
11/13/2008,0000,12.00000,12.70000,12.00000,12.30000,230000
11/14/2008,0000,12.60000,12.80000,11.50000,11.80000,309000
11/17/2008,0000,11.20000,12.15000,11.00000,11.30000,405000
11/18/2008,0000,11.00000,11.00000,10.55000,10.55000,421000
11/19/2008,0000,10.55000,11.00000,10.35000,11.00000,203000
11/20/2008,0000,10.25000,10.85000,10.25000,10.25000,234000
11/21/2008,0000,9.80000,10.70000,9.60000,10.60000,271000
11/24/2008,0000,10.30000,11.00000,10.30000,10.55000,149000
11/25/2008,0000,10.90000,11.15000,10.50000,10.50000,177000
11/26/2008,0000,10.40000,11.00000,10.35000,10.80000,197000
11/27/2008,0000,11.10000,11.55000,11.00000,11.55000,319000
11/28/2008,0000,11.60000,12.30000,11.60000,12.30000,464000
12/01/2008,0000,12.00000,12.60000,12.00000,12.10000,327000
12/02/2008,0000,11.40000,11.50000,11.30000,11.30000,277000
12/03/2008,0000,11.30000,11.50000,11.00000,11.25000,324000
12/04/2008,0000,11.65000,11.65000,11.20000,11.20000,282000
12/05/2008,0000,11.00000,11.20000,10.75000,10.80000,195000
12/08/2008,0000,10.80000,11.55000,10.50000,11.55000,408000
12/09/2008,0000,11.55000,12.00000,11.35000,11.55000,357000
12/10/2008,0000,12.00000,12.35000,11.75000,12.35000,394000
12/11/2008,0000,12.35000,13.20000,12.20000,13.20000,1160000
12/12/2008,0000,13.30000,14.10000,12.85000,14.10000,4241000
12/15/2008,0000,15.05000,15.05000,14.60000,14.75000,5030000
12/16/2008,0000,14.20000,14.55000,13.75000,14.30000,1408000
12/17/2008,0000,15.00000,15.00000,14.00000,14.05000,1284000
12/18/2008,0000,14.00000,14.30000,13.10000,14.15000,1418000
12/19/2008,0000,14.15000,14.70000,14.00000,14.55000,1149000
12/22/2008,0000,14.55000,14.60000,13.55000,13.55000,867000
12/23/2008,0000,13.55000,13.55000,12.65000,12.85000,904000
12/24/2008,0000,13.00000,13.20000,12.50000,12.90000,439000
12/25/2008,0000,13.05000,13.60000,12.80000,13.35000,596000
12/26/2008,0000,13.35000,13.60000,13.05000,13.20000,595000
12/29/2008,0000,13.20000,13.20000,12.60000,12.70000,390000
12/30/2008,0000,12.80000,13.40000,12.75000,13.30000,473000
12/31/2008,0000,13.30000,13.60000,13.10000,13.15000,456000
01/05/2009,0000,13.60000,13.80000,13.35000,13.70000,499000
01/06/2009,0000,13.70000,14.20000,13.50000,13.75000,839000
01/07/2009,0000,14.45000,14.65000,14.05000,14.25000,1358000
01/08/2009,0000,13.80000,13.95000,13.30000,13.30000,553000
01/09/2009,0000,13.15000,13.50000,13.00000,13.15000,265000
01/12/2009,0000,13.00000,13.30000,12.85000,12.90000,306000
01/13/2009,0000,12.80000,13.10000,12.75000,13.00000,227000
01/14/2009,0000,13.05000,13.40000,13.00000,13.10000,483000
01/15/2009,0000,12.70000,12.80000,12.25000,12.25000,351000
01/16/2009,0000,12.30000,12.65000,12.30000,12.65000,165000
01/19/2009,0000,12.30000,12.60000,12.30000,12.35000,106000
01/20/2009,0000,12.30000,12.30000,11.85000,12.10000,267000
01/21/2009,0000,11.50000,12.00000,11.50000,11.65000,288000
02/02/2009,0000,12.00000,12.00000,11.65000,11.80000,245000
02/03/2009,0000,11.75000,12.60000,11.75000,12.60000,485000
02/04/2009,0000,13.20000,13.25000,12.60000,12.90000,658000
02/05/2009,0000,12.60000,13.00000,12.60000,12.60000,342000
02/06/2009,0000,12.95000,13.15000,12.80000,13.00000,421000
02/09/2009,0000,13.45000,13.45000,12.85000,12.85000,380000
02/10/2009,0000,12.85000,13.25000,12.85000,13.10000,289000
02/11/2009,0000,12.60000,13.90000,12.60000,13.75000,698000
02/12/2009,0000,13.75000,13.80000,13.00000,13.10000,621000
02/13/2009,0000,13.10000,14.00000,13.10000,13.80000,1077000
02/16/2009,0000,14.10000,14.75000,14.10000,14.75000,981000
02/17/2009,0000,15.70000,15.75000,14.80000,14.80000,4291000
02/18/2009,0000,14.50000,14.75000,14.05000,14.30000,1021000
02/19/2009,0000,14.20000,14.95000,14.20000,14.45000,989000
02/20/2009,0000,14.40000,14.55000,13.60000,13.65000,727000
02/23/2009,0000,13.65000,14.20000,13.30000,14.15000,757000
02/24/2009,0000,13.90000,14.00000,13.65000,13.85000,377000
02/25/2009,0000,14.15000,14.80000,14.10000,14.65000,2177000
02/26/2009,0000,14.65000,15.10000,14.55000,14.60000,1755000
02/27/2009,0000,14.75000,15.60000,14.60000,15.60000,2227000
03/02/2009,0000,16.00000,16.65000,16.00000,16.65000,3406000
03/03/2009,0000,16.80000,17.10000,15.60000,16.65000,4736000
03/04/2009,0000,16.65000,17.50000,16.50000,17.20000,2952000
03/05/2009,0000,17.50000,17.70000,16.50000,16.70000,2506000
03/06/2009,0000,16.70000,17.50000,16.30000,17.40000,2203000
03/09/2009,0000,17.60000,17.60000,17.10000,17.35000,2297000
03/10/2009,0000,17.25000,17.75000,17.10000,17.30000,2012000
03/11/2009,0000,17.70000,17.70000,16.80000,16.80000,2204000
03/12/2009,0000,16.70000,17.30000,16.70000,16.80000,1633000
03/13/2009,0000,16.95000,17.30000,16.80000,16.90000,1542000
03/16/2009,0000,17.00000,17.15000,16.80000,16.85000,1012000
03/17/2009,0000,16.90000,17.05000,16.30000,16.85000,1128000
03/18/2009,0000,16.85000,17.70000,16.70000,17.30000,3037000
03/19/2009,0000,17.50000,18.20000,17.30000,17.75000,2663000
03/20/2009,0000,18.10000,18.10000,17.15000,17.15000,1388000
03/23/2009,0000,17.20000,17.40000,16.90000,17.15000,769000
03/24/2009,0000,17.45000,17.85000,17.35000,17.60000,1267000
03/25/2009,0000,18.10000,18.80000,17.80000,18.80000,3104000
03/26/2009,0000,19.00000,19.80000,18.80000,18.90000,2771000
03/27/2009,0000,19.10000,19.45000,18.50000,18.50000,1339000
03/30/2009,0000,18.60000,18.90000,17.60000,17.65000,1344000
03/31/2009,0000,17.00000,18.20000,17.00000,17.40000,696000
04/01/2009,0000,17.45000,18.60000,17.45000,18.40000,1462000
04/02/2009,0000,18.35000,18.70000,17.90000,18.05000,1089000
04/03/2009,0000,18.05000,19.00000,18.05000,18.55000,1549000
04/06/2009,0000,19.00000,19.45000,18.50000,18.65000,1195000
04/07/2009,0000,18.50000,18.75000,18.20000,18.65000,760000
04/08/2009,0000,18.30000,19.50000,18.30000,19.10000,2023000
04/09/2009,0000,19.10000,19.90000,19.10000,19.40000,1758000
04/10/2009,0000,19.80000,19.95000,18.90000,19.20000,1036000
04/13/2009,0000,18.80000,19.40000,18.70000,18.90000,969000
04/14/2009,0000,19.00000,19.65000,18.95000,19.25000,770000
04/15/2009,0000,19.15000,19.95000,19.15000,19.60000,1365000
04/16/2009,0000,19.80000,20.40000,19.80000,20.00000,1604000
04/17/2009,0000,20.50000,21.40000,19.30000,19.60000,4353000
04/20/2009,0000,19.00000,19.50000,18.35000,18.80000,1106000
04/21/2009,0000,18.50000,19.30000,18.35000,19.30000,1210000
04/22/2009,0000,19.00000,19.70000,19.00000,19.25000,1218000
04/23/2009,0000,19.30000,19.80000,18.80000,19.70000,868000
04/24/2009,0000,20.00000,20.30000,19.30000,19.30000,1178000
04/27/2009,0000,19.30000,19.50000,17.95000,18.00000,1522000
04/28/2009,0000,17.50000,18.30000,16.75000,17.00000,1107000
04/29/2009,0000,17.30000,17.30000,16.30000,16.30000,1007000
04/30/2009,0000,17.00000,17.40000,16.85000,17.40000,1299000
05/04/2009,0000,18.30000,18.60000,17.40000,18.30000,1541000
05/05/2009,0000,18.85000,18.85000,17.80000,18.00000,684000
05/06/2009,0000,17.60000,18.85000,17.60000,18.65000,818000
05/07/2009,0000,19.15000,19.95000,18.90000,19.95000,2744000
05/08/2009,0000,19.85000,21.30000,19.75000,21.25000,3358000
05/11/2009,0000,21.80000,22.70000,21.80000,22.70000,3233000
05/12/2009,0000,22.90000,23.50000,21.50000,21.95000,3050000
05/13/2009,0000,22.60000,23.10000,22.50000,22.55000,2251000
05/14/2009,0000,22.10000,23.85000,21.80000,23.20000,2678000
05/15/2009,0000,23.60000,24.80000,23.50000,24.30000,3655000
05/18/2009,0000,24.80000,26.00000,24.60000,26.00000,2687000
05/19/2009,0000,27.80000,27.80000,27.00000,27.80000,2303000
05/20/2009,0000,29.50000,29.60000,27.00000,27.30000,4462000
05/21/2009,0000,27.00000,29.20000,26.60000,29.20000,3491000
05/22/2009,0000,29.70000,31.20000,29.70000,31.20000,2684000
05/25/2009,0000,32.95000,32.95000,31.00000,31.00000,3437000
05/26/2009,0000,31.00000,31.90000,28.85000,28.85000,2557000
05/27/2009,0000,29.90000,30.30000,28.75000,29.30000,1666000
06/01/2009,0000,29.90000,30.40000,28.30000,28.70000,1192000
06/02/2009,0000,29.05000,29.80000,28.00000,28.10000,1629000
06/03/2009,0000,27.35000,28.00000,26.70000,26.80000,1154000
06/04/2009,0000,26.80000,28.65000,26.80000,28.65000,1716000
06/05/2009,0000,28.85000,29.95000,27.80000,28.90000,1562000
06/08/2009,0000,33.05000,33.05000,31.20000,31.20000,3720000
06/09/2009,0000,31.50000,31.50000,29.10000,29.10000,1861000
06/10/2009,0000,29.10000,31.00000,28.15000,30.25000,3532000
06/11/2009,0000,30.25000,32.35000,29.10000,32.35000,4530000
06/12/2009,0000,32.35000,34.60000,32.35000,34.60000,7798000
06/15/2009,0000,34.60000,35.00000,32.20000,32.20000,8378000
06/16/2009,0000,31.00000,32.30000,30.20000,31.30000,3325000
06/17/2009,0000,32.00000,33.10000,31.30000,31.80000,4622000
06/18/2009,0000,32.40000,33.10000,31.90000,32.20000,2867000
06/19/2009,0000,32.45000,33.30000,29.95000,29.95000,2698000
06/22/2009,0000,28.45000,29.95000,27.90000,28.90000,2922000
06/23/2009,0000,28.00000,29.80000,27.90000,28.50000,2368000
06/24/2009,0000,28.90000,29.40000,28.10000,28.50000,1310000
06/25/2009,0000,28.80000,29.30000,28.70000,28.95000,994000
06/26/2009,0000,29.20000,29.40000,28.05000,28.05000,1417000
06/29/2009,0000,28.10000,28.50000,27.60000,27.70000,696000
06/30/2009,0000,28.00000,28.30000,27.15000,27.50000,732000
07/01/2009,0000,27.50000,28.90000,27.30000,28.70000,1119000
07/02/2009,0000,28.70000,30.70000,28.60000,30.50000,2702000
07/03/2009,0000,30.50000,31.40000,30.10000,31.10000,1474000
07/06/2009,0000,31.50000,32.50000,31.00000,31.60000,1535000
07/07/2009,0000,32.00000,33.00000,31.60000,31.65000,1389000
07/08/2009,0000,32.00000,32.20000,31.10000,31.50000,664000
07/09/2009,0000,31.60000,31.85000,30.55000,31.50000,827000
07/10/2009,0000,31.60000,31.85000,30.65000,30.65000,578000
07/13/2009,0000,31.00000,31.00000,28.55000,28.55000,937000
07/14/2009,0000,28.55000,29.35000,28.55000,29.25000,689000
07/15/2009,0000,29.40000,30.20000,29.20000,29.20000,511000
07/16/2009,0000,29.90000,30.15000,29.20000,29.25000,798000
07/17/2009,0000,29.45000,30.80000,29.45000,30.75000,924000
07/20/2009,0000,30.75000,31.50000,30.50000,30.90000,793000
07/21/2009,0000,31.75000,31.75000,30.05000,30.70000,559000
07/22/2009,0000,31.00000,31.65000,30.50000,30.90000,1105000
07/23/2009,0000,31.30000,31.50000,30.65000,30.65000,632000
07/24/2009,0000,31.45000,32.75000,31.05000,32.75000,1748000
07/27/2009,0000,35.00000,35.00000,35.00000,35.00000,938000
07/28/2009,0000,37.45000,37.45000,36.40000,37.45000,5765000
07/29/2009,0000,38.80000,40.05000,38.00000,39.25000,5249000
07/30/2009,0000,38.50000,38.80000,36.55000,38.00000,2401000
07/31/2009,0000,38.00000,40.65000,38.00000,40.45000,5812000
08/03/2009,0000,40.00000,40.10000,37.65000,38.60000,2693000
08/04/2009,0000,39.00000,39.00000,35.90000,36.00000,2869000
08/05/2009,0000,36.00000,36.50000,34.50000,34.55000,1575000
08/06/2009,0000,34.55000,36.95000,34.55000,36.95000,2491000
08/10/2009,0000,36.90000,38.25000,36.30000,37.00000,1977000
08/11/2009,0000,37.00000,38.80000,37.00000,37.50000,1860000
08/12/2009,0000,38.30000,39.80000,37.50000,39.20000,2689000
08/13/2009,0000,40.00000,40.00000,37.70000,38.50000,3820000
08/14/2009,0000,38.90000,39.00000,36.50000,36.55000,3035000
08/17/2009,0000,36.05000,37.50000,36.00000,36.45000,1574000
08/18/2009,0000,36.00000,36.45000,33.90000,34.00000,1888000
08/19/2009,0000,34.80000,34.90000,34.00000,34.00000,1122000
08/20/2009,0000,34.25000,34.25000,32.60000,33.55000,839000
08/21/2009,0000,34.20000,34.80000,32.00000,32.35000,965000
08/24/2009,0000,33.50000,33.50000,32.85000,33.05000,515000
08/25/2009,0000,33.30000,33.95000,33.00000,33.45000,424000
08/26/2009,0000,33.70000,33.80000,31.70000,31.85000,604000
08/27/2009,0000,31.85000,32.80000,31.05000,31.75000,1090000
08/28/2009,0000,31.50000,32.50000,31.50000,32.20000,387000
08/31/2009,0000,32.20000,32.20000,31.00000,31.75000,448000
09/01/2009,0000,31.75000,33.95000,31.50000,33.95000,587000
09/02/2009,0000,35.30000,35.90000,34.60000,34.90000,1806000
09/03/2009,0000,35.30000,35.30000,34.00000,34.85000,834000
09/04/2009,0000,35.25000,36.00000,34.20000,34.20000,1044000
09/07/2009,0000,34.20000,34.60000,33.30000,33.70000,762000
09/08/2009,0000,33.70000,34.50000,33.70000,34.00000,723000
09/09/2009,0000,34.90000,36.35000,34.50000,36.35000,1347000
09/10/2009,0000,38.50000,38.50000,35.30000,35.30000,2337000
09/11/2009,0000,35.80000,36.40000,35.30000,35.70000,649000
09/14/2009,0000,36.60000,37.60000,36.40000,37.10000,2016000
09/15/2009,0000,37.20000,38.80000,36.50000,38.20000,3213000
09/16/2009,0000,38.80000,40.30000,38.20000,38.20000,6964000
09/17/2009,0000,38.50000,38.50000,36.50000,36.70000,3300000
09/18/2009,0000,36.90000,37.70000,36.90000,37.30000,1383000
09/21/2009,0000,38.00000,39.90000,38.00000,39.90000,6467000
09/22/2009,0000,40.70000,42.00000,39.50000,40.00000,6304000
09/23/2009,0000,41.00000,42.50000,40.50000,41.35000,7002000
09/24/2009,0000,41.85000,42.25000,40.80000,41.80000,4475000
09/25/2009,0000,41.40000,44.70000,41.40000,44.70000,6436000
09/28/2009,0000,45.20000,47.45000,43.50000,45.50000,8806000
09/29/2009,0000,45.60000,46.05000,44.00000,45.00000,3527000
09/30/2009,0000,45.00000,46.00000,44.30000,44.30000,3323000
10/01/2009,0000,44.90000,46.00000,44.50000,44.55000,3561000
10/02/2009,0000,43.85000,45.50000,43.60000,44.80000,2256000
10/05/2009,0000,44.80000,45.90000,44.60000,45.00000,1664000
10/06/2009,0000,45.10000,46.40000,44.05000,44.05000,3469000
10/07/2009,0000,44.30000,44.85000,42.05000,42.35000,3607000
10/08/2009,0000,42.50000,43.30000,42.00000,42.00000,1670000
10/09/2009,0000,42.70000,42.80000,41.00000,41.60000,1109000
10/12/2009,0000,41.80000,44.00000,41.80000,43.60000,1530000
10/13/2009,0000,42.80000,43.80000,42.80000,43.15000,982000
10/14/2009,0000,43.00000,44.00000,42.45000,42.50000,2377000
10/15/2009,0000,42.70000,43.20000,41.00000,41.40000,2579000
10/16/2009,0000,41.40000,41.80000,40.70000,41.10000,1697000
10/19/2009,0000,41.50000,41.50000,40.70000,40.85000,1478000
10/20/2009,0000,40.95000,42.50000,40.95000,41.75000,2369000
10/21/2009,0000,42.40000,42.40000,41.00000,41.10000,1169000
10/22/2009,0000,41.10000,41.50000,38.60000,38.90000,3212000
10/23/2009,0000,39.00000,39.70000,39.00000,39.50000,939000
10/26/2009,0000,39.90000,40.05000,39.30000,39.30000,1112000
10/27/2009,0000,39.30000,40.00000,38.95000,39.40000,723000
10/28/2009,0000,39.40000,39.90000,38.50000,38.50000,751000
10/29/2009,0000,38.00000,38.40000,36.50000,37.70000,1125000
10/30/2009,0000,38.30000,38.30000,36.50000,36.50000,838000
11/02/2009,0000,34.20000,35.30000,34.20000,34.65000,1165000
11/03/2009,0000,34.70000,35.80000,34.70000,35.60000,770000
11/04/2009,0000,35.65000,37.50000,35.65000,37.50000,895000
11/05/2009,0000,37.90000,38.20000,36.80000,36.80000,741000
11/06/2009,0000,37.95000,38.00000,36.80000,36.95000,507000
11/09/2009,0000,37.00000,37.60000,37.00000,37.05000,297000
11/10/2009,0000,37.60000,37.70000,37.30000,37.35000,367000
11/11/2009,0000,37.35000,37.70000,37.30000,37.70000,292000
11/12/2009,0000,38.30000,39.60000,38.00000,39.30000,1770000
11/13/2009,0000,39.30000,39.30000,38.50000,38.70000,605000
11/16/2009,0000,38.70000,39.40000,38.70000,38.85000,468000
11/17/2009,0000,39.50000,39.50000,37.50000,37.70000,605000
11/18/2009,0000,37.75000,39.70000,37.75000,39.30000,1725000
11/19/2009,0000,39.30000,41.50000,38.75000,40.50000,2825000
11/20/2009,0000,40.50000,41.45000,39.90000,40.70000,1475000
11/23/2009,0000,41.00000,41.30000,40.50000,40.50000,656000
11/24/2009,0000,41.20000,41.20000,39.00000,39.25000,1036000
11/25/2009,0000,39.25000,40.20000,39.00000,39.10000,990000
11/26/2009,0000,39.40000,40.10000,39.15000,39.15000,1127000
11/27/2009,0000,38.45000,38.85000,37.15000,37.40000,1329000
11/30/2009,0000,38.00000,38.25000,37.15000,37.45000,1446000
12/01/2009,0000,37.80000,38.80000,37.80000,38.80000,1849000
12/02/2009,0000,39.80000,39.80000,38.80000,38.80000,2068000
12/03/2009,0000,38.90000,39.50000,38.05000,38.05000,718000
12/04/2009,0000,38.20000,39.00000,38.00000,38.10000,730000
12/07/2009,0000,38.40000,39.50000,38.40000,39.35000,1381000
12/08/2009,0000,39.80000,42.10000,39.60000,42.10000,4642000
12/09/2009,0000,42.00000,42.70000,41.15000,41.40000,2997000
12/11/2009,0000,41.30000,42.70000,41.10000,41.90000,2221000
12/14/2009,0000,43.10000,44.25000,42.70000,43.95000,5171000
12/15/2009,0000,44.20000,44.90000,42.70000,44.75000,5586000
12/16/2009,0000,44.95000,45.75000,44.50000,44.50000,8441000
12/17/2009,0000,45.00000,46.80000,44.50000,44.50000,8272000
12/18/2009,0000,43.50000,44.75000,43.20000,44.00000,2600000
12/21/2009,0000,44.50000,44.85000,44.00000,44.00000,2630000
12/22/2009,0000,44.40000,44.90000,43.00000,43.30000,1769000
12/23/2009,0000,43.40000,44.80000,43.40000,43.80000,1894000
12/25/2009,0000,43.80000,44.70000,43.50000,43.90000,2060000
12/28/2009,0000,45.40000,46.95000,45.40000,46.95000,7152000
12/29/2009,0000,47.80000,48.50000,46.95000,47.50000,7188444
