DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,43.00000,44.90000,43.00000,44.05000,2547400
04/03/2007,0000,44.60000,44.90000,43.30000,43.50000,1557300
04/04/2007,0000,45.00000,45.00000,43.20000,44.45000,1627200
04/09/2007,0000,44.70000,44.70000,42.50000,43.00000,892400
04/10/2007,0000,42.50000,42.80000,41.00000,41.00000,1205400
04/11/2007,0000,41.50000,42.30000,41.30000,42.00000,748100
04/12/2007,0000,42.40000,43.30000,41.50000,42.60000,1093300
04/13/2007,0000,42.90000,42.90000,41.30000,41.40000,577200
04/16/2007,0000,41.60000,41.60000,40.20000,40.30000,463900
04/17/2007,0000,40.30000,40.80000,39.10000,39.10000,531600
04/18/2007,0000,38.50000,39.80000,38.50000,39.10000,375100
04/19/2007,0000,39.20000,39.75000,38.50000,39.60000,547200
04/20/2007,0000,39.60000,41.90000,39.60000,41.90000,990100
04/23/2007,0000,42.80000,42.90000,41.00000,41.05000,1531800
04/24/2007,0000,40.80000,41.30000,40.50000,40.50000,537200
04/25/2007,0000,40.00000,41.40000,40.00000,40.20000,354000
04/26/2007,0000,40.60000,40.90000,39.90000,39.90000,379600
04/27/2007,0000,40.20000,40.50000,39.80000,40.20000,230800
04/30/2007,0000,40.40000,40.40000,39.00000,39.15000,261900
05/02/2007,0000,39.40000,39.80000,38.50000,39.00000,431700
05/03/2007,0000,39.50000,40.80000,39.00000,39.90000,811400
05/04/2007,0000,40.70000,41.50000,40.20000,40.80000,911300
05/07/2007,0000,41.10000,41.30000,40.80000,41.20000,658200
05/08/2007,0000,41.30000,41.50000,41.00000,41.30000,333000
05/09/2007,0000,41.60000,42.60000,41.30000,42.60000,1941300
05/10/2007,0000,42.80000,43.20000,41.90000,42.20000,648200
05/11/2007,0000,42.20000,42.20000,41.00000,41.50000,586000
05/14/2007,0000,41.50000,42.20000,41.30000,41.30000,462800
05/15/2007,0000,41.75000,41.75000,40.90000,41.00000,124300
05/16/2007,0000,41.00000,42.30000,41.00000,41.90000,769200
05/17/2007,0000,42.80000,43.80000,42.60000,42.60000,2181100
05/18/2007,0000,42.60000,45.55000,42.60000,45.55000,4606500
05/21/2007,0000,47.90000,48.70000,47.10000,48.70000,3141300
05/22/2007,0000,51.10000,51.90000,48.80000,50.30000,5038200
05/23/2007,0000,50.10000,50.80000,49.20000,49.70000,3034700
05/24/2007,0000,49.30000,53.10000,49.30000,53.10000,4737400
05/25/2007,0000,53.00000,55.00000,53.00000,53.10000,5310200
05/28/2007,0000,54.70000,56.80000,53.40000,56.80000,4977200
05/29/2007,0000,56.80000,57.40000,55.10000,56.00000,3348800
05/30/2007,0000,56.70000,57.70000,56.20000,56.80000,2091200
05/31/2007,0000,57.80000,60.40000,57.00000,59.90000,2960300
06/01/2007,0000,60.20000,62.00000,59.30000,59.90000,2904800
06/04/2007,0000,60.40000,61.10000,58.50000,58.50000,2480800
06/05/2007,0000,59.00000,60.30000,58.90000,60.00000,1292000
06/06/2007,0000,60.90000,63.00000,59.50000,59.50000,2701700
06/07/2007,0000,59.50000,60.40000,58.20000,59.80000,1521800
06/08/2007,0000,59.50000,59.60000,58.60000,58.70000,844700
06/11/2007,0000,61.00000,62.80000,60.40000,62.80000,3722900
06/12/2007,0000,62.00000,62.60000,60.50000,60.50000,1985700
06/13/2007,0000,60.50000,60.80000,59.20000,59.20000,1276500
06/14/2007,0000,58.10000,59.50000,55.10000,55.40000,4313400
06/15/2007,0000,55.20000,57.30000,55.20000,55.50000,1773700
06/20/2007,0000,56.90000,56.90000,55.00000,55.30000,1104400
06/21/2007,0000,55.00000,56.50000,55.00000,56.40000,681500
06/22/2007,0000,57.00000,57.40000,56.50000,56.50000,669300
06/25/2007,0000,58.50000,59.10000,57.50000,57.80000,1803700
06/26/2007,0000,58.50000,58.50000,56.80000,57.20000,681500
06/27/2007,0000,57.90000,58.80000,57.40000,57.90000,754800
06/28/2007,0000,58.50000,58.80000,57.30000,57.80000,940100
06/29/2007,0000,57.50000,58.30000,57.00000,57.00000,622700
07/02/2007,0000,57.80000,58.00000,56.00000,56.90000,648200
07/03/2007,0000,56.90000,57.50000,56.30000,57.30000,539400
07/04/2007,0000,57.50000,58.00000,56.80000,57.50000,659300
07/05/2007,0000,58.00000,58.40000,56.90000,57.20000,677100
07/06/2007,0000,57.50000,59.50000,57.30000,59.00000,1872500
07/09/2007,0000,59.40000,61.80000,59.30000,60.20000,2218800
07/10/2007,0000,60.00000,60.00000,58.20000,58.70000,1001200
07/11/2007,0000,58.50000,58.50000,56.70000,56.70000,892400
07/12/2007,0000,56.90000,58.00000,56.00000,57.00000,775800
07/13/2007,0000,57.80000,59.60000,57.00000,57.70000,1851400
07/16/2007,0000,58.00000,58.60000,57.20000,57.20000,648200
07/17/2007,0000,57.20000,57.80000,57.00000,57.40000,325200
07/18/2007,0000,58.00000,61.40000,57.80000,61.40000,4879500
07/19/2007,0000,62.90000,65.50000,61.80000,62.80000,4350000
07/20/2007,0000,62.80000,63.90000,60.10000,60.80000,1626100
07/23/2007,0000,61.00000,61.40000,60.00000,60.90000,995600
07/24/2007,0000,61.90000,63.70000,61.00000,62.90000,1779300
07/25/2007,0000,61.60000,67.30000,61.60000,67.30000,4438800
07/26/2007,0000,70.00000,70.00000,63.70000,68.10000,4536500
07/27/2007,0000,64.20000,67.50000,64.20000,65.20000,1272000
07/30/2007,0000,66.50000,67.30000,65.20000,66.50000,1491800
07/31/2007,0000,68.70000,71.10000,66.80000,69.00000,2972500
08/01/2007,0000,68.00000,70.00000,66.00000,66.60000,2069000
08/02/2007,0000,67.40000,68.40000,64.40000,67.40000,2991400
08/03/2007,0000,61.80000,63.50000,60.50000,62.50000,2121000
08/06/2007,0000,62.00000,63.50000,61.90000,63.00000,655000
08/07/2007,0000,64.30000,64.30000,62.00000,62.40000,777000
08/08/2007,0000,62.90000,63.30000,61.50000,62.00000,740000
08/09/2007,0000,62.50000,66.30000,62.50000,65.70000,2880000
08/10/2007,0000,63.60000,65.60000,63.50000,65.50000,978000
08/14/2007,0000,66.40000,67.50000,64.00000,64.80000,1168000
08/15/2007,0000,64.80000,65.80000,61.50000,62.10000,930000
08/16/2007,0000,61.50000,62.80000,59.20000,59.20000,1083000
08/17/2007,0000,60.00000,61.80000,55.10000,56.90000,2410000
08/20/2007,0000,60.80000,60.80000,59.10000,60.80000,886000
08/21/2007,0000,61.60000,62.90000,59.60000,61.50000,604000
08/22/2007,0000,61.50000,61.60000,60.10000,61.00000,392000
08/23/2007,0000,62.80000,64.50000,61.80000,64.50000,1340000
08/24/2007,0000,65.00000,66.00000,63.10000,66.00000,1814000
08/27/2007,0000,68.00000,68.10000,65.50000,65.50000,1729000
08/28/2007,0000,67.10000,67.50000,65.50000,66.00000,1991000
08/29/2007,0000,64.30000,67.50000,64.30000,67.00000,752000
08/30/2007,0000,67.80000,69.20000,67.00000,67.00000,2145000
08/31/2007,0000,68.70000,68.70000,67.50000,67.50000,980000
09/03/2007,0000,68.00000,68.60000,67.20000,68.00000,746000
09/04/2007,0000,68.20000,68.50000,66.00000,66.10000,752000
09/05/2007,0000,67.00000,67.00000,64.50000,64.60000,894000
09/06/2007,0000,64.60000,65.50000,64.10000,64.70000,457000
09/07/2007,0000,65.00000,66.30000,64.90000,65.50000,736000
09/10/2007,0000,64.90000,66.20000,63.80000,66.00000,425000
09/11/2007,0000,66.50000,66.90000,64.90000,65.10000,404000
09/12/2007,0000,65.80000,67.30000,65.10000,67.10000,998000
09/13/2007,0000,67.10000,67.50000,65.50000,65.50000,424000
09/14/2007,0000,66.10000,66.30000,65.30000,65.60000,325000
09/17/2007,0000,67.00000,67.50000,66.00000,66.00000,693000
09/19/2007,0000,66.40000,66.80000,64.00000,64.20000,557000
09/20/2007,0000,64.30000,64.80000,63.00000,64.00000,500000
09/21/2007,0000,64.20000,65.30000,64.20000,65.00000,375000
09/26/2007,0000,66.90000,66.90000,65.80000,65.90000,403000
09/27/2007,0000,66.00000,67.90000,66.00000,67.20000,876000
09/28/2007,0000,67.50000,67.50000,66.20000,66.50000,414000
10/01/2007,0000,66.90000,67.20000,65.90000,65.90000,382000
10/02/2007,0000,66.20000,67.30000,65.30000,66.60000,925000
10/03/2007,0000,66.60000,67.00000,65.70000,65.70000,368000
10/04/2007,0000,65.70000,66.90000,65.30000,66.20000,553000
10/05/2007,0000,67.00000,70.80000,66.70000,70.80000,5382000
10/08/2007,0000,71.40000,71.40000,68.80000,69.80000,2296000
10/09/2007,0000,69.70000,69.70000,67.80000,68.50000,962000
10/11/2007,0000,69.00000,73.20000,69.00000,71.90000,3471000
10/12/2007,0000,71.40000,71.70000,68.50000,68.50000,1288000
10/15/2007,0000,70.00000,71.50000,68.00000,70.70000,1278000
10/16/2007,0000,70.00000,71.50000,69.60000,69.80000,756000
10/17/2007,0000,70.00000,70.30000,69.10000,69.10000,442000
10/18/2007,0000,69.50000,72.00000,69.50000,71.20000,1044000
10/19/2007,0000,71.50000,71.80000,69.60000,69.60000,574000
10/22/2007,0000,67.10000,68.00000,66.70000,67.10000,773000
10/23/2007,0000,68.00000,68.20000,67.60000,67.70000,721000
10/24/2007,0000,68.80000,68.80000,66.20000,66.20000,831000
10/25/2007,0000,66.50000,67.30000,66.00000,66.40000,507000
10/26/2007,0000,66.50000,67.80000,66.20000,66.50000,369000
10/29/2007,0000,67.00000,67.50000,61.90000,61.90000,2654000
10/30/2007,0000,60.10000,60.90000,57.80000,58.50000,1458000
10/31/2007,0000,58.00000,60.00000,58.00000,59.50000,425000
11/01/2007,0000,61.00000,61.00000,58.40000,58.60000,631000
11/02/2007,0000,58.00000,58.00000,56.70000,57.00000,526000
11/05/2007,0000,57.20000,57.90000,56.80000,57.50000,216000
11/06/2007,0000,57.70000,58.30000,57.60000,57.60000,161000
11/07/2007,0000,58.00000,58.20000,53.60000,53.60000,1586000
11/08/2007,0000,51.10000,51.50000,49.85000,51.50000,996000
11/09/2007,0000,51.50000,51.50000,48.10000,51.50000,674000
11/12/2007,0000,50.00000,51.20000,49.40000,51.00000,285000
11/13/2007,0000,51.00000,51.90000,50.20000,51.90000,203000
11/14/2007,0000,54.00000,54.10000,53.00000,53.00000,254000
11/15/2007,0000,53.00000,53.00000,52.20000,52.30000,95000
11/16/2007,0000,51.00000,51.70000,50.60000,50.70000,177000
11/19/2007,0000,51.00000,52.30000,51.00000,51.20000,220000
11/20/2007,0000,50.00000,52.00000,49.80000,52.00000,220000
11/21/2007,0000,52.00000,52.00000,51.20000,51.80000,137000
11/22/2007,0000,51.40000,52.20000,51.10000,51.30000,137000
11/23/2007,0000,51.60000,51.60000,49.95000,51.20000,200000
11/26/2007,0000,51.20000,52.00000,50.10000,50.10000,112000
11/27/2007,0000,49.00000,50.00000,47.40000,50.00000,321000
11/28/2007,0000,48.20000,49.90000,48.20000,49.90000,114000
11/29/2007,0000,53.20000,53.30000,52.30000,52.50000,627000
11/30/2007,0000,53.50000,53.80000,52.50000,52.50000,340000
12/03/2007,0000,52.60000,52.80000,52.20000,52.50000,159000
12/04/2007,0000,52.80000,53.80000,52.50000,53.80000,240000
12/05/2007,0000,53.50000,55.20000,53.50000,54.80000,319000
12/06/2007,0000,55.50000,56.00000,54.30000,54.80000,389000
12/07/2007,0000,55.00000,55.00000,53.00000,53.20000,242000
12/10/2007,0000,53.20000,53.90000,52.10000,53.10000,175000
12/11/2007,0000,53.20000,53.20000,52.10000,52.90000,172000
12/12/2007,0000,52.70000,53.20000,52.20000,52.90000,102000
12/13/2007,0000,52.80000,53.20000,50.00000,50.00000,239000
12/14/2007,0000,50.10000,50.10000,48.00000,49.20000,264000
12/17/2007,0000,48.60000,48.90000,46.50000,46.50000,316000
12/18/2007,0000,46.50000,46.50000,43.25000,46.20000,391000
12/19/2007,0000,47.50000,47.50000,46.40000,47.45000,169000
12/20/2007,0000,48.00000,48.90000,46.20000,46.20000,209000
12/21/2007,0000,46.60000,47.00000,46.30000,47.00000,162000
12/24/2007,0000,47.30000,48.70000,47.30000,47.40000,80000
12/25/2007,0000,47.80000,48.10000,47.40000,47.60000,104000
12/26/2007,0000,47.00000,47.70000,47.00000,47.70000,127000
12/27/2007,0000,47.10000,51.00000,47.05000,51.00000,1259000
12/28/2007,0000,50.50000,52.10000,50.00000,51.20000,387000
12/31/2007,0000,51.50000,53.50000,51.00000,53.20000,415000
01/02/2008,0000,53.00000,54.00000,52.40000,52.40000,305000
01/03/2008,0000,51.00000,51.70000,51.00000,51.30000,138000
01/04/2008,0000,51.10000,52.00000,51.10000,51.40000,104000
01/07/2008,0000,50.00000,50.00000,49.00000,49.50000,126000
01/08/2008,0000,49.50000,50.80000,49.40000,50.00000,88000
01/09/2008,0000,48.10000,50.00000,48.10000,49.50000,81000
01/10/2008,0000,50.50000,50.50000,49.50000,49.60000,51000
01/11/2008,0000,50.40000,50.40000,49.30000,49.50000,78000
01/14/2008,0000,51.00000,51.00000,49.60000,49.90000,108000
01/15/2008,0000,49.90000,51.00000,49.90000,50.20000,147000
01/16/2008,0000,49.00000,49.80000,48.90000,49.60000,150000
01/17/2008,0000,48.80000,50.70000,48.80000,49.60000,93000
01/18/2008,0000,49.60000,50.00000,49.10000,49.90000,67000
01/21/2008,0000,49.90000,50.00000,49.30000,49.90000,41000
01/22/2008,0000,47.90000,49.60000,46.45000,49.10000,477000
01/23/2008,0000,49.10000,49.10000,45.80000,46.50000,224000
01/24/2008,0000,47.90000,47.90000,45.30000,46.10000,81000
01/25/2008,0000,45.00000,49.30000,45.00000,49.00000,132000
01/28/2008,0000,47.00000,47.90000,47.00000,47.90000,47000
01/29/2008,0000,47.90000,48.90000,47.15000,48.00000,73000
01/30/2008,0000,47.30000,48.50000,47.30000,47.70000,131000
01/31/2008,0000,47.70000,47.70000,47.00000,47.70000,65000
02/01/2008,0000,47.70000,48.90000,47.70000,48.20000,126000
02/12/2008,0000,48.10000,48.20000,46.70000,48.20000,52000
02/13/2008,0000,48.80000,48.80000,47.40000,47.60000,93000
02/14/2008,0000,48.00000,48.80000,48.00000,48.70000,86000
02/15/2008,0000,48.40000,48.40000,47.80000,48.30000,47000
02/18/2008,0000,49.00000,49.20000,48.10000,48.50000,135000
02/19/2008,0000,49.20000,51.80000,48.60000,51.80000,556000
02/20/2008,0000,51.80000,52.20000,50.50000,50.50000,336000
02/21/2008,0000,51.90000,53.80000,51.90000,53.30000,778000
02/22/2008,0000,54.80000,55.90000,54.20000,55.60000,1176000
02/25/2008,0000,56.30000,56.30000,54.50000,54.50000,522000
02/26/2008,0000,54.50000,54.50000,52.50000,52.80000,369000
02/27/2008,0000,53.00000,53.30000,52.60000,52.70000,370000
02/29/2008,0000,52.40000,53.00000,51.90000,52.20000,241000
03/03/2008,0000,51.50000,51.70000,51.10000,51.30000,161000
03/04/2008,0000,51.30000,52.20000,51.30000,52.10000,210000
03/05/2008,0000,52.10000,52.90000,51.30000,52.90000,205000
03/06/2008,0000,54.00000,55.80000,53.80000,54.60000,1158000
03/07/2008,0000,54.20000,54.20000,52.80000,53.10000,294000
03/10/2008,0000,53.30000,53.40000,52.00000,52.90000,111000
03/11/2008,0000,52.00000,52.50000,51.70000,52.50000,154000
03/12/2008,0000,53.20000,53.30000,51.70000,51.70000,293000
03/13/2008,0000,51.70000,52.30000,51.30000,51.30000,107000
03/14/2008,0000,51.30000,52.10000,50.80000,51.30000,102000
03/18/2008,0000,49.30000,49.70000,48.50000,48.60000,73000
03/19/2008,0000,50.30000,50.90000,49.60000,50.00000,232000
03/20/2008,0000,49.50000,50.40000,49.50000,50.40000,91000
03/21/2008,0000,51.00000,51.00000,50.30000,50.40000,213000
03/25/2008,0000,50.50000,51.50000,50.50000,51.00000,186000
03/26/2008,0000,51.50000,51.50000,50.30000,51.00000,137000
03/27/2008,0000,50.10000,51.00000,49.90000,50.60000,138000
03/28/2008,0000,50.10000,50.80000,50.10000,50.70000,100000
03/31/2008,0000,50.70000,50.70000,50.00000,50.70000,133000
04/01/2008,0000,50.70000,50.70000,50.20000,50.20000,102000
04/02/2008,0000,50.80000,51.30000,50.20000,50.80000,174000
04/03/2008,0000,50.80000,51.30000,50.60000,51.00000,177000
04/07/2008,0000,51.50000,53.00000,51.30000,52.20000,280000
04/08/2008,0000,52.30000,52.30000,51.50000,51.60000,122000
04/09/2008,0000,51.90000,52.20000,51.00000,51.50000,114000
04/10/2008,0000,51.50000,51.60000,50.40000,50.50000,351000
04/11/2008,0000,50.60000,51.50000,50.00000,50.40000,554000
04/14/2008,0000,50.10000,50.40000,49.20000,49.60000,133000
04/15/2008,0000,49.60000,49.90000,49.30000,49.70000,157000
04/16/2008,0000,49.90000,50.50000,49.40000,49.60000,209000
04/17/2008,0000,50.00000,50.90000,49.80000,50.00000,431000
04/18/2008,0000,50.20000,51.40000,50.20000,50.80000,411000
04/21/2008,0000,51.50000,51.50000,50.50000,50.50000,324000
04/22/2008,0000,51.00000,51.00000,50.50000,50.60000,215000
04/23/2008,0000,50.80000,52.00000,50.50000,51.40000,652000
04/24/2008,0000,52.40000,52.40000,51.50000,52.20000,449000
04/25/2008,0000,52.50000,53.00000,52.20000,53.00000,876000
04/28/2008,0000,55.40000,55.40000,52.40000,52.40000,3104000
04/29/2008,0000,51.60000,52.90000,51.50000,52.80000,1041000
04/30/2008,0000,53.40000,53.40000,52.10000,52.50000,499000
05/02/2008,0000,52.50000,52.50000,50.50000,50.50000,908000
05/05/2008,0000,50.00000,50.00000,47.20000,47.30000,915000
05/06/2008,0000,47.30000,48.10000,47.30000,47.55000,260000
05/07/2008,0000,47.70000,48.20000,47.20000,47.20000,528000
05/08/2008,0000,47.00000,47.20000,46.60000,46.60000,271000
05/09/2008,0000,47.00000,48.45000,46.60000,47.80000,452000
05/12/2008,0000,47.80000,47.80000,47.10000,47.30000,104000
05/13/2008,0000,47.50000,48.25000,47.40000,47.70000,137000
05/14/2008,0000,48.20000,48.20000,47.35000,47.40000,129000
05/15/2008,0000,47.80000,48.35000,47.50000,48.00000,315000
05/16/2008,0000,48.60000,48.80000,48.20000,48.40000,497000
05/19/2008,0000,48.50000,49.00000,47.80000,47.90000,264000
05/20/2008,0000,48.00000,48.75000,47.80000,47.80000,230000
05/21/2008,0000,48.20000,48.20000,47.45000,47.45000,130000
05/22/2008,0000,46.80000,47.40000,46.80000,46.90000,131000
05/23/2008,0000,46.90000,48.00000,46.50000,46.90000,200000
05/26/2008,0000,47.00000,47.00000,45.50000,45.60000,120000
05/27/2008,0000,45.70000,46.00000,45.10000,45.20000,61000
05/28/2008,0000,45.50000,45.50000,44.25000,44.25000,96000
05/29/2008,0000,44.80000,45.00000,43.40000,43.50000,297000
05/30/2008,0000,43.60000,44.00000,41.70000,43.50000,169000
06/02/2008,0000,43.10000,43.10000,42.90000,43.00000,45000
06/03/2008,0000,43.00000,44.80000,43.00000,43.90000,225000
06/04/2008,0000,43.50000,44.45000,43.00000,43.15000,73000
06/05/2008,0000,43.25000,44.00000,43.20000,43.50000,45000
06/06/2008,0000,43.65000,44.15000,43.50000,43.50000,48000
06/10/2008,0000,42.70000,43.50000,42.50000,42.50000,49000
06/11/2008,0000,42.30000,42.95000,41.00000,41.00000,150000
06/12/2008,0000,40.50000,40.50000,38.15000,38.15000,406000
06/13/2008,0000,39.35000,39.35000,37.40000,38.00000,119000
06/16/2008,0000,38.00000,38.60000,36.90000,36.90000,160000
06/17/2008,0000,36.60000,36.85000,34.60000,35.40000,452000
06/18/2008,0000,35.40000,35.80000,34.60000,35.30000,174000
06/19/2008,0000,34.35000,35.30000,34.35000,34.60000,84000
06/20/2008,0000,35.50000,35.50000,34.90000,35.00000,64000
06/23/2008,0000,32.60000,36.40000,32.60000,36.40000,97000
06/24/2008,0000,36.00000,36.00000,34.10000,34.85000,65000
06/25/2008,0000,34.80000,34.80000,33.50000,34.40000,104000
06/26/2008,0000,34.75000,34.95000,34.00000,34.40000,77000
06/27/2008,0000,32.40000,32.60000,32.00000,32.00000,229000
06/30/2008,0000,30.20000,31.80000,29.80000,29.80000,297000
07/01/2008,0000,29.00000,29.00000,27.75000,27.75000,544000
07/02/2008,0000,26.00000,27.75000,26.00000,27.50000,587000
07/03/2008,0000,27.20000,29.40000,26.50000,29.40000,385000
07/04/2008,0000,30.00000,30.80000,29.50000,29.50000,320000
07/07/2008,0000,29.50000,30.10000,29.00000,30.00000,138000
07/08/2008,0000,29.30000,30.45000,28.10000,28.10000,193000
07/09/2008,0000,28.90000,29.40000,28.70000,28.75000,146000
07/10/2008,0000,27.50000,28.65000,27.50000,28.50000,112000
07/11/2008,0000,29.40000,29.75000,28.85000,29.70000,235000
07/14/2008,0000,29.80000,31.25000,29.80000,30.50000,607000
07/15/2008,0000,26.00000,26.40000,25.00000,25.00000,438000
07/16/2008,0000,25.40000,25.70000,25.00000,25.05000,279000
07/17/2008,0000,25.60000,26.30000,25.60000,26.20000,178000
07/18/2008,0000,26.60000,27.00000,25.50000,25.50000,222000
07/21/2008,0000,26.00000,26.90000,25.85000,26.90000,129000
07/22/2008,0000,27.20000,27.50000,26.75000,27.50000,111000
07/23/2008,0000,28.00000,28.95000,28.00000,28.60000,166000
07/24/2008,0000,28.90000,29.30000,27.50000,28.30000,330000
07/25/2008,0000,27.50000,28.20000,27.40000,28.10000,93000
07/29/2008,0000,27.00000,27.50000,27.00000,27.50000,107000
07/30/2008,0000,28.00000,28.00000,27.20000,27.50000,137000
07/31/2008,0000,27.50000,27.90000,26.55000,26.70000,129000
08/01/2008,0000,26.50000,26.70000,26.00000,26.50000,76000
08/04/2008,0000,26.60000,27.50000,26.50000,27.50000,167000
08/05/2008,0000,27.50000,27.50000,26.60000,26.70000,48000
08/06/2008,0000,27.20000,27.90000,27.20000,27.90000,88000
08/07/2008,0000,27.90000,28.75000,27.90000,28.30000,104000
08/08/2008,0000,28.00000,28.90000,27.60000,28.65000,126000
08/11/2008,0000,29.30000,30.20000,29.00000,30.05000,123000
08/12/2008,0000,30.05000,30.05000,29.30000,29.60000,128000
08/13/2008,0000,29.30000,30.20000,29.20000,30.20000,113000
08/14/2008,0000,30.30000,30.30000,29.40000,29.70000,110000
08/15/2008,0000,30.00000,30.00000,29.10000,29.10000,100000
08/18/2008,0000,28.70000,29.00000,28.40000,28.40000,85000
08/19/2008,0000,28.00000,28.35000,27.55000,28.35000,48000
08/20/2008,0000,27.70000,28.00000,27.70000,27.90000,80000
08/21/2008,0000,27.90000,28.35000,27.60000,27.90000,49000
08/22/2008,0000,27.65000,27.90000,27.45000,27.80000,46000
08/25/2008,0000,28.10000,28.50000,27.70000,28.50000,60000
08/26/2008,0000,28.00000,28.10000,27.95000,28.00000,43000
08/27/2008,0000,27.80000,28.40000,27.15000,28.00000,169000
08/28/2008,0000,28.55000,28.55000,27.90000,28.00000,67000
08/29/2008,0000,28.00000,28.50000,28.00000,28.50000,139000
09/01/2008,0000,28.40000,28.50000,27.75000,28.50000,146000
09/02/2008,0000,28.50000,28.50000,27.90000,28.40000,133000
09/03/2008,0000,28.10000,28.40000,27.90000,28.20000,251000
09/04/2008,0000,28.20000,28.20000,27.50000,27.50000,336000
09/05/2008,0000,26.00000,28.00000,26.00000,27.80000,179000
09/08/2008,0000,27.80000,28.50000,27.80000,28.30000,150000
09/09/2008,0000,28.10000,28.30000,27.50000,28.30000,136000
09/10/2008,0000,28.30000,28.30000,27.50000,28.25000,139000
09/11/2008,0000,28.00000,28.00000,27.30000,27.90000,168000
09/12/2008,0000,27.80000,27.85000,26.80000,27.85000,119000
09/15/2008,0000,27.15000,27.30000,25.95000,26.65000,164000
09/16/2008,0000,25.20000,25.20000,24.80000,24.80000,174000
09/17/2008,0000,24.50000,25.20000,23.10000,23.10000,190000
09/18/2008,0000,21.50000,21.50000,21.50000,21.50000,122000
09/19/2008,0000,21.90000,23.00000,21.70000,23.00000,172000
09/22/2008,0000,23.00000,24.00000,23.00000,23.90000,83000
09/23/2008,0000,22.40000,24.50000,22.40000,24.30000,78000
09/24/2008,0000,24.50000,24.80000,23.95000,24.40000,90000
09/25/2008,0000,23.70000,24.50000,23.50000,24.30000,74000
09/26/2008,0000,23.70000,24.05000,23.00000,23.00000,16000
09/30/2008,0000,21.40000,24.00000,21.40000,24.00000,217000
10/01/2008,0000,24.00000,24.30000,23.15000,24.10000,67000
10/02/2008,0000,24.00000,24.00000,23.50000,24.00000,42000
10/03/2008,0000,23.55000,23.80000,23.05000,23.80000,24000
10/06/2008,0000,23.00000,23.70000,23.00000,23.45000,26000
10/07/2008,0000,22.75000,23.40000,22.65000,23.40000,34000
10/08/2008,0000,23.40000,23.40000,21.80000,21.80000,56000
10/09/2008,0000,20.35000,21.30000,20.30000,20.75000,168000
10/13/2008,0000,20.05000,20.25000,20.05000,20.05000,132000
10/14/2008,0000,20.05000,21.40000,20.05000,20.70000,145000
10/15/2008,0000,20.50000,20.80000,20.00000,20.30000,94000
10/16/2008,0000,19.60000,20.10000,19.60000,20.10000,99000
10/17/2008,0000,20.10000,20.70000,19.70000,20.20000,165000
10/20/2008,0000,20.20000,20.20000,19.50000,19.80000,110000
10/21/2008,0000,20.00000,21.00000,19.95000,20.40000,146000
10/22/2008,0000,20.35000,20.35000,19.70000,19.70000,82000
10/23/2008,0000,19.05000,19.05000,19.05000,19.05000,22000
10/24/2008,0000,18.40000,18.40000,18.40000,18.40000,8000
10/27/2008,0000,17.15000,17.15000,17.15000,17.15000,3000
10/28/2008,0000,15.95000,17.95000,15.95000,17.95000,549000
10/29/2008,0000,18.20000,18.70000,17.10000,17.70000,105000
10/30/2008,0000,17.50000,18.90000,17.50000,18.90000,150000
10/31/2008,0000,19.80000,20.20000,19.45000,20.05000,334000
11/03/2008,0000,20.50000,20.50000,19.90000,20.20000,121000
11/04/2008,0000,20.20000,20.30000,19.50000,20.20000,76000
11/05/2008,0000,19.90000,20.75000,19.90000,20.40000,135000
11/06/2008,0000,20.00000,20.50000,19.50000,20.10000,104000
11/07/2008,0000,19.85000,20.10000,19.85000,19.90000,47000
11/10/2008,0000,20.10000,20.40000,19.80000,20.40000,47000
11/11/2008,0000,20.00000,20.35000,19.80000,20.30000,65000
11/12/2008,0000,19.80000,20.20000,19.70000,20.20000,34000
11/13/2008,0000,19.50000,19.95000,18.90000,19.35000,31000
11/14/2008,0000,19.00000,19.55000,18.90000,19.40000,72000
11/17/2008,0000,19.00000,19.45000,18.25000,18.30000,86000
11/18/2008,0000,17.85000,18.30000,17.05000,18.30000,94000
11/19/2008,0000,17.05000,18.20000,17.05000,18.15000,69000
11/20/2008,0000,16.95000,17.90000,16.90000,17.50000,82000
11/21/2008,0000,16.80000,17.85000,16.35000,17.85000,124000
11/24/2008,0000,17.50000,17.80000,17.50000,17.70000,11000
11/25/2008,0000,18.00000,18.00000,17.50000,17.50000,77000
11/26/2008,0000,17.50000,17.65000,17.30000,17.65000,11000
11/27/2008,0000,17.60000,18.45000,17.60000,18.15000,110000
11/28/2008,0000,17.85000,18.35000,17.80000,18.10000,25000
12/01/2008,0000,18.25000,19.05000,18.15000,18.75000,49000
12/02/2008,0000,18.05000,18.50000,18.00000,18.40000,34000
12/03/2008,0000,18.45000,18.45000,17.70000,17.70000,88000
12/04/2008,0000,18.05000,18.10000,17.70000,17.95000,28000
12/05/2008,0000,17.95000,18.00000,17.30000,18.00000,24000
12/08/2008,0000,18.25000,18.45000,18.00000,18.10000,27000
12/09/2008,0000,18.15000,18.45000,17.80000,18.00000,41000
12/10/2008,0000,17.80000,18.30000,17.80000,18.30000,113000
12/11/2008,0000,17.90000,19.20000,17.90000,19.05000,130000
12/12/2008,0000,19.00000,19.00000,17.80000,18.45000,69000
12/15/2008,0000,18.20000,18.95000,18.20000,18.80000,83000
12/16/2008,0000,18.40000,18.60000,17.90000,17.90000,97000
12/17/2008,0000,18.15000,18.20000,17.90000,17.90000,83000
12/18/2008,0000,17.90000,18.10000,17.65000,18.00000,60000
12/19/2008,0000,17.90000,18.05000,17.80000,17.90000,37000
12/22/2008,0000,17.90000,17.90000,17.55000,17.80000,29000
12/23/2008,0000,16.90000,17.80000,16.90000,17.00000,8000
12/24/2008,0000,16.40000,17.35000,16.40000,17.35000,41000
12/25/2008,0000,16.80000,17.45000,16.80000,17.45000,21000
12/26/2008,0000,17.45000,17.55000,17.30000,17.55000,17000
12/29/2008,0000,17.00000,17.60000,17.00000,17.55000,28000
12/30/2008,0000,17.55000,17.60000,17.25000,17.55000,16000
12/31/2008,0000,17.55000,17.80000,17.20000,17.55000,40000
01/05/2009,0000,17.80000,17.95000,17.60000,17.60000,76000
01/06/2009,0000,17.80000,17.85000,17.60000,17.80000,34000
01/07/2009,0000,17.90000,18.95000,17.90000,18.95000,291000
01/08/2009,0000,18.50000,19.60000,18.50000,19.05000,496000
01/09/2009,0000,19.05000,19.05000,18.25000,18.50000,152000
01/12/2009,0000,18.50000,18.50000,17.90000,18.20000,53000
01/13/2009,0000,17.65000,18.15000,17.65000,18.00000,31000
01/14/2009,0000,18.00000,18.10000,17.65000,17.80000,68000
01/15/2009,0000,17.95000,17.95000,17.40000,17.55000,65000
01/16/2009,0000,17.85000,17.85000,17.00000,17.30000,84000
01/19/2009,0000,17.30000,17.30000,17.05000,17.20000,43000
01/20/2009,0000,17.00000,17.15000,16.70000,17.00000,41000
01/21/2009,0000,16.70000,17.20000,16.50000,17.20000,110000
02/02/2009,0000,16.95000,17.35000,16.95000,17.35000,12000
02/03/2009,0000,17.45000,17.95000,17.20000,17.65000,95000
02/04/2009,0000,17.90000,17.90000,17.60000,17.80000,62000
02/05/2009,0000,17.60000,18.15000,17.55000,17.90000,43000
02/06/2009,0000,18.10000,18.60000,18.10000,18.30000,137000
02/09/2009,0000,18.60000,18.60000,17.70000,18.30000,38000
02/10/2009,0000,17.70000,18.15000,17.70000,17.80000,44000
02/11/2009,0000,17.80000,17.90000,17.60000,17.90000,81000
02/12/2009,0000,17.90000,18.10000,17.60000,17.95000,63000
02/13/2009,0000,17.95000,18.50000,17.95000,18.50000,67000
02/16/2009,0000,18.85000,19.40000,18.80000,19.20000,207000
02/17/2009,0000,19.00000,19.15000,18.00000,18.25000,113000
02/18/2009,0000,17.70000,18.30000,17.70000,17.95000,43000
02/19/2009,0000,17.95000,18.20000,17.50000,18.10000,62000
02/20/2009,0000,17.70000,18.00000,17.65000,17.95000,31000
02/23/2009,0000,17.70000,17.90000,17.70000,17.90000,31000
02/24/2009,0000,17.65000,18.90000,17.65000,18.90000,56000
02/25/2009,0000,18.90000,18.90000,18.50000,18.60000,84000
02/26/2009,0000,18.40000,18.75000,18.40000,18.70000,7000
02/27/2009,0000,18.70000,18.80000,18.60000,18.75000,84000
03/02/2009,0000,18.50000,18.75000,18.45000,18.45000,33000
03/03/2009,0000,18.40000,18.50000,17.90000,18.25000,129000
03/04/2009,0000,18.20000,19.05000,18.05000,18.55000,134000
03/05/2009,0000,19.35000,19.70000,19.00000,19.70000,444000
03/06/2009,0000,19.60000,21.05000,19.35000,21.05000,481000
03/09/2009,0000,21.45000,22.50000,21.30000,22.50000,1454000
03/10/2009,0000,22.50000,23.50000,22.20000,22.80000,860000
03/11/2009,0000,23.05000,23.60000,22.35000,22.90000,484000
03/12/2009,0000,23.55000,24.30000,22.50000,24.20000,687000
03/13/2009,0000,25.10000,25.85000,25.00000,25.70000,1112000
03/16/2009,0000,25.95000,25.95000,24.80000,25.00000,485000
03/17/2009,0000,24.80000,25.15000,24.30000,25.15000,311000
03/18/2009,0000,25.20000,25.80000,25.00000,25.05000,299000
03/19/2009,0000,25.25000,25.50000,24.85000,25.20000,209000
03/20/2009,0000,25.25000,25.25000,24.50000,25.20000,219000
03/23/2009,0000,24.75000,26.50000,24.75000,26.50000,439000
03/24/2009,0000,26.55000,28.35000,26.50000,28.35000,1481000
03/25/2009,0000,29.70000,29.90000,29.00000,29.50000,1284000
03/26/2009,0000,29.70000,29.70000,29.00000,29.45000,869000
03/27/2009,0000,29.45000,29.85000,29.00000,29.00000,507000
03/30/2009,0000,28.65000,28.80000,28.40000,28.40000,227000
03/31/2009,0000,27.20000,28.80000,27.20000,28.10000,158000
04/01/2009,0000,28.40000,29.65000,28.20000,29.35000,298000
04/02/2009,0000,29.80000,31.40000,29.50000,31.40000,997000
04/03/2009,0000,31.40000,33.00000,30.55000,33.00000,761000
04/06/2009,0000,33.00000,33.00000,31.80000,32.40000,674000
04/07/2009,0000,32.10000,32.85000,31.70000,32.40000,583000
04/08/2009,0000,31.90000,34.60000,31.90000,33.70000,812000
04/09/2009,0000,34.50000,35.70000,34.00000,34.50000,684000
04/10/2009,0000,35.40000,35.40000,33.85000,34.80000,596000
04/13/2009,0000,34.80000,35.00000,33.80000,34.90000,382000
04/14/2009,0000,34.80000,34.80000,34.00000,34.80000,476000
04/15/2009,0000,34.30000,37.20000,34.30000,37.15000,998000
04/16/2009,0000,38.00000,39.00000,36.50000,37.00000,815000
04/17/2009,0000,37.70000,37.70000,34.45000,34.45000,632000
04/20/2009,0000,34.45000,35.00000,33.00000,35.00000,294000
04/21/2009,0000,34.50000,35.80000,34.50000,35.55000,361000
04/22/2009,0000,36.50000,37.50000,36.00000,37.05000,528000
04/23/2009,0000,37.70000,39.40000,36.85000,38.15000,1324000
04/24/2009,0000,38.80000,39.90000,38.15000,39.20000,721000
04/27/2009,0000,39.20000,40.90000,37.50000,39.30000,1190000
04/28/2009,0000,38.50000,39.90000,37.80000,38.40000,563000
04/29/2009,0000,38.40000,38.40000,36.80000,37.35000,930000
04/30/2009,0000,39.00000,39.95000,38.20000,39.80000,1163000
05/04/2009,0000,40.20000,41.65000,39.30000,41.40000,1527000
05/05/2009,0000,41.50000,41.55000,40.00000,41.00000,664000
05/06/2009,0000,40.10000,41.95000,40.10000,41.30000,791000
05/07/2009,0000,41.30000,44.10000,40.20000,43.60000,1435000
05/08/2009,0000,44.15000,46.00000,44.00000,45.50000,3004000
05/11/2009,0000,45.50000,46.00000,44.70000,44.70000,1343000
05/12/2009,0000,44.40000,44.40000,42.50000,43.30000,859000
05/13/2009,0000,43.50000,44.20000,43.35000,43.80000,605000
05/14/2009,0000,42.80000,45.50000,42.80000,45.50000,1001000
05/15/2009,0000,46.50000,46.90000,45.50000,45.50000,1452000
05/18/2009,0000,45.50000,46.20000,44.60000,45.00000,615000
05/19/2009,0000,46.00000,46.00000,44.00000,44.80000,639000
05/20/2009,0000,45.00000,45.20000,43.65000,44.60000,371000
05/21/2009,0000,44.60000,45.50000,44.30000,45.00000,557000
05/22/2009,0000,43.20000,44.50000,43.20000,44.10000,769000
05/25/2009,0000,44.10000,44.45000,43.20000,43.40000,622000
05/26/2009,0000,43.20000,43.80000,41.00000,41.50000,527000
05/27/2009,0000,42.00000,42.70000,41.50000,42.65000,463000
06/01/2009,0000,43.00000,43.10000,40.55000,41.00000,772000
06/02/2009,0000,41.20000,41.70000,40.30000,40.30000,570000
06/03/2009,0000,40.30000,41.00000,40.00000,40.95000,308000
06/04/2009,0000,40.70000,41.40000,40.70000,40.75000,187000
06/05/2009,0000,40.75000,41.45000,40.60000,40.80000,238000
06/08/2009,0000,43.00000,43.20000,40.50000,40.80000,400000
06/09/2009,0000,41.50000,41.50000,38.80000,39.20000,725000
06/10/2009,0000,39.90000,39.90000,37.70000,38.05000,331000
06/11/2009,0000,38.30000,40.70000,37.10000,40.70000,825000
06/12/2009,0000,41.45000,42.35000,41.00000,41.00000,870000
06/15/2009,0000,41.40000,41.40000,39.20000,39.30000,298000
06/16/2009,0000,38.10000,39.30000,38.10000,38.80000,179000
06/17/2009,0000,39.30000,40.00000,38.50000,38.60000,133000
06/18/2009,0000,38.80000,39.00000,38.25000,38.65000,194000
06/19/2009,0000,38.80000,40.00000,38.80000,39.80000,242000
06/22/2009,0000,40.30000,41.80000,40.30000,41.50000,580000
06/23/2009,0000,40.90000,44.40000,40.90000,44.40000,2981000
06/24/2009,0000,44.50000,44.65000,43.40000,43.60000,1192000
06/25/2009,0000,43.50000,44.50000,43.35000,44.00000,666000
06/26/2009,0000,44.00000,44.35000,43.50000,44.35000,483000
06/29/2009,0000,44.90000,44.90000,43.50000,43.50000,341000
06/30/2009,0000,44.00000,44.00000,42.60000,43.00000,204000
07/01/2009,0000,43.00000,44.35000,43.00000,43.90000,348000
07/02/2009,0000,43.90000,45.20000,43.90000,44.75000,598000
07/03/2009,0000,44.20000,44.70000,44.15000,44.55000,210000
07/06/2009,0000,43.80000,47.00000,43.80000,46.10000,987000
07/07/2009,0000,46.10000,47.50000,46.00000,46.05000,783000
07/08/2009,0000,46.30000,48.10000,46.30000,47.20000,1045000
07/09/2009,0000,46.40000,49.70000,46.40000,48.95000,2641000
07/10/2009,0000,49.00000,49.30000,48.00000,48.20000,1037000
07/13/2009,0000,48.50000,48.50000,46.60000,47.00000,691000
07/14/2009,0000,47.50000,48.70000,47.50000,48.60000,565000
07/15/2009,0000,49.15000,50.10000,48.40000,49.90000,893000
07/16/2009,0000,50.50000,50.50000,49.10000,49.10000,573000
07/17/2009,0000,49.00000,49.85000,48.60000,49.80000,776000
07/20/2009,0000,50.20000,50.90000,49.55000,50.80000,1545000
07/21/2009,0000,48.00000,49.35000,47.80000,49.00000,1372000
07/22/2009,0000,49.90000,51.70000,49.55000,51.40000,1646000
07/23/2009,0000,52.00000,52.00000,50.50000,50.70000,673000
07/24/2009,0000,51.40000,51.40000,50.20000,50.30000,524000
07/27/2009,0000,51.00000,51.00000,50.20000,50.40000,458000
07/28/2009,0000,50.80000,51.80000,50.30000,51.50000,819000
07/29/2009,0000,51.60000,52.60000,51.00000,51.60000,801000
07/30/2009,0000,52.50000,53.70000,52.30000,52.50000,1097000
07/31/2009,0000,54.00000,56.10000,53.20000,55.50000,1662000
08/03/2009,0000,55.30000,56.00000,53.30000,55.00000,845000
08/04/2009,0000,55.40000,55.40000,51.60000,52.10000,1045000
08/05/2009,0000,49.50000,52.90000,49.50000,51.30000,611000
08/06/2009,0000,51.30000,52.00000,49.60000,50.50000,473000
08/10/2009,0000,51.70000,53.40000,51.20000,52.80000,589000
08/11/2009,0000,53.00000,55.20000,53.00000,54.60000,1179000
08/12/2009,0000,54.50000,58.40000,54.50000,58.20000,3459000
08/13/2009,0000,59.50000,59.50000,57.10000,58.30000,2060000
08/14/2009,0000,59.00000,61.80000,58.70000,59.00000,2033000
08/17/2009,0000,60.70000,62.00000,58.60000,61.70000,2485000
08/18/2009,0000,61.20000,61.20000,57.40000,57.50000,2041000
08/19/2009,0000,59.20000,59.50000,57.80000,58.40000,1049000
08/20/2009,0000,59.10000,59.70000,56.90000,57.50000,1082000
08/21/2009,0000,58.10000,60.00000,57.50000,57.60000,1197000
08/24/2009,0000,58.50000,59.50000,58.10000,59.00000,899000
08/25/2009,0000,59.00000,63.10000,58.20000,62.30000,3422000
08/26/2009,0000,63.10000,64.50000,61.90000,63.20000,3007000
08/27/2009,0000,63.00000,65.50000,62.00000,64.50000,2634000
08/28/2009,0000,65.80000,69.00000,65.00000,68.90000,4151000
08/31/2009,0000,69.30000,73.00000,68.40000,72.50000,4337000
09/01/2009,0000,72.60000,77.50000,72.40000,77.10000,2649000
09/02/2009,0000,71.80000,74.00000,71.80000,74.00000,3445000
09/03/2009,0000,73.00000,74.00000,71.50000,72.20000,2459000
09/04/2009,0000,73.50000,75.80000,72.50000,72.50000,2343000
09/07/2009,0000,75.50000,75.50000,72.70000,73.40000,1177000
09/08/2009,0000,74.00000,74.40000,72.50000,72.50000,1229000
09/09/2009,0000,72.40000,73.40000,68.10000,68.50000,2173000
09/10/2009,0000,69.30000,69.60000,66.30000,67.80000,1548000
09/11/2009,0000,69.00000,70.50000,68.40000,69.70000,1115000
09/14/2009,0000,70.00000,70.60000,68.70000,69.30000,855000
09/15/2009,0000,69.30000,70.80000,69.30000,70.50000,929000
09/16/2009,0000,71.40000,73.20000,70.50000,72.80000,1519000
09/17/2009,0000,73.40000,73.70000,70.70000,70.70000,1178000
09/18/2009,0000,70.90000,72.70000,70.70000,72.50000,724000
09/21/2009,0000,72.50000,72.50000,71.50000,71.80000,836000
09/22/2009,0000,72.00000,73.70000,71.90000,72.00000,1441000
09/23/2009,0000,72.30000,73.50000,71.70000,72.00000,2080000
09/24/2009,0000,73.70000,76.50000,73.30000,75.50000,5845000
09/25/2009,0000,75.40000,75.40000,73.40000,74.10000,1718000
09/28/2009,0000,73.10000,73.90000,70.50000,70.70000,1110000
09/29/2009,0000,71.00000,71.90000,69.00000,69.50000,1363000
09/30/2009,0000,69.80000,70.80000,69.50000,69.60000,1070000
10/01/2009,0000,69.50000,70.00000,68.00000,68.60000,1061000
10/02/2009,0000,67.90000,71.60000,67.50000,70.00000,1532000
10/05/2009,0000,70.80000,71.80000,70.00000,71.70000,1315000
10/06/2009,0000,72.80000,73.50000,71.70000,71.70000,1303000
10/07/2009,0000,73.00000,73.00000,69.60000,69.80000,1598000
10/08/2009,0000,69.80000,70.00000,67.50000,67.50000,1604000
10/09/2009,0000,67.50000,68.30000,65.50000,66.00000,1309000
10/12/2009,0000,66.50000,67.50000,66.10000,67.40000,546000
10/13/2009,0000,67.00000,67.50000,66.50000,67.00000,513000
10/14/2009,0000,67.60000,68.00000,67.30000,67.80000,500000
10/15/2009,0000,68.30000,70.30000,68.00000,69.40000,1889000
10/16/2009,0000,69.90000,70.00000,68.60000,68.70000,466000
10/19/2009,0000,68.50000,70.30000,68.50000,69.50000,816000
10/20/2009,0000,71.00000,71.00000,68.50000,68.50000,632000
10/21/2009,0000,68.80000,69.00000,68.00000,68.30000,306000
10/22/2009,0000,68.30000,68.30000,66.30000,66.60000,639000
10/23/2009,0000,66.00000,67.50000,66.00000,67.30000,336000
10/26/2009,0000,67.40000,68.60000,66.70000,67.10000,468000
10/27/2009,0000,67.20000,67.60000,66.80000,67.30000,233000
10/28/2009,0000,67.30000,67.90000,66.50000,66.90000,280000
10/29/2009,0000,66.00000,66.40000,62.30000,64.30000,1147000
10/30/2009,0000,66.40000,66.90000,65.50000,66.00000,1252000
11/02/2009,0000,62.40000,65.50000,62.40000,65.10000,395000
11/03/2009,0000,65.50000,66.00000,65.10000,66.00000,353000
11/04/2009,0000,66.10000,67.60000,66.10000,67.30000,659000
11/05/2009,0000,67.70000,69.20000,66.60000,67.80000,1012000
11/06/2009,0000,68.90000,69.20000,67.70000,67.90000,457000
11/09/2009,0000,67.90000,68.80000,66.70000,67.10000,435000
11/10/2009,0000,67.50000,67.50000,66.00000,66.30000,533000
11/11/2009,0000,66.00000,67.60000,66.00000,67.00000,524000
11/12/2009,0000,67.20000,67.80000,67.00000,67.00000,304000
11/13/2009,0000,67.10000,70.00000,67.00000,69.70000,1875000
11/16/2009,0000,70.50000,72.50000,70.20000,72.00000,2252000
11/17/2009,0000,72.80000,73.00000,70.80000,72.40000,1415000
11/18/2009,0000,72.80000,74.00000,72.00000,73.20000,2169000
11/19/2009,0000,73.70000,74.00000,72.80000,73.20000,1045000
11/20/2009,0000,73.20000,73.50000,71.80000,71.80000,789000
11/23/2009,0000,71.80000,72.50000,70.50000,71.80000,471000
11/24/2009,0000,72.40000,72.90000,71.20000,71.80000,536000
11/25/2009,0000,70.40000,71.70000,70.40000,70.50000,585000
11/26/2009,0000,70.50000,71.10000,69.70000,70.30000,583000
11/27/2009,0000,69.00000,70.20000,68.80000,69.90000,602000
11/30/2009,0000,70.00000,74.00000,69.70000,74.00000,1309000
12/01/2009,0000,74.00000,75.20000,72.70000,73.80000,1897000
12/02/2009,0000,74.00000,77.00000,74.00000,74.70000,3007000
12/03/2009,0000,76.00000,76.60000,74.60000,75.00000,2101000
12/04/2009,0000,75.50000,75.50000,73.20000,73.40000,903000
12/07/2009,0000,74.90000,76.00000,74.00000,75.30000,1566000
12/08/2009,0000,75.80000,80.50000,75.30000,78.20000,4031000
12/09/2009,0000,77.90000,81.90000,77.50000,80.00000,2324000
12/11/2009,0000,77.60000,79.50000,77.60000,78.70000,844000
12/14/2009,0000,79.00000,79.00000,77.40000,78.50000,497000
12/15/2009,0000,78.90000,79.20000,77.10000,77.50000,472000
12/16/2009,0000,77.10000,77.70000,76.00000,76.90000,444000
12/17/2009,0000,77.40000,78.50000,76.60000,77.40000,664000
12/18/2009,0000,77.00000,78.00000,76.40000,76.40000,407000
12/21/2009,0000,76.40000,78.50000,76.40000,78.00000,488000
12/22/2009,0000,78.00000,79.50000,77.70000,78.60000,619000
12/23/2009,0000,78.50000,79.20000,77.00000,77.70000,557000
12/25/2009,0000,79.00000,82.80000,78.80000,81.00000,1327000
12/28/2009,0000,81.50000,82.20000,79.30000,80.50000,1004000
12/29/2009,0000,80.50000,80.50000,79.40000,80.50000,574722
