DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,52.60000,52.90000,50.40000,50.80000,3620000
04/03/2007,0000,51.00000,51.10000,48.90000,50.50000,4236800
04/04/2007,0000,51.20000,51.40000,49.60000,51.00000,2738300
04/09/2007,0000,52.00000,52.00000,49.70000,49.70000,1969700
04/10/2007,0000,49.50000,49.65000,48.90000,49.50000,1387400
04/11/2007,0000,49.90000,50.50000,49.65000,50.20000,1183200
04/12/2007,0000,50.70000,51.40000,50.40000,51.30000,2424100
04/13/2007,0000,51.70000,51.90000,50.10000,50.20000,1788500
04/16/2007,0000,52.50000,54.10000,51.80000,52.00000,4392800
04/17/2007,0000,53.00000,53.00000,50.50000,50.50000,2565500
04/18/2007,0000,51.00000,52.40000,50.50000,51.30000,2040900
04/19/2007,0000,51.30000,52.10000,50.90000,51.80000,1637700
04/20/2007,0000,52.00000,53.30000,51.90000,52.70000,4232600
04/23/2007,0000,53.50000,54.70000,53.00000,53.50000,4937300
04/24/2007,0000,53.70000,54.90000,53.00000,54.60000,5902800
04/25/2007,0000,55.40000,56.60000,54.90000,55.80000,11290400
04/26/2007,0000,56.50000,56.60000,54.60000,55.00000,3921600
04/27/2007,0000,55.10000,56.50000,54.70000,56.00000,5150900
04/30/2007,0000,56.90000,57.50000,52.10000,52.30000,6970900
05/02/2007,0000,52.30000,52.60000,51.20000,51.30000,2431500
05/03/2007,0000,51.50000,51.90000,49.50000,50.10000,1970700
05/04/2007,0000,50.30000,52.60000,49.90000,52.20000,3644100
05/07/2007,0000,52.70000,53.20000,51.00000,52.80000,2354000
05/08/2007,0000,53.10000,54.60000,52.90000,53.90000,3335200
05/09/2007,0000,54.00000,55.50000,54.00000,54.10000,3544600
05/10/2007,0000,54.30000,54.90000,53.50000,54.20000,1802100
05/11/2007,0000,54.20000,54.20000,53.50000,53.70000,1044000
05/14/2007,0000,54.40000,57.40000,54.40000,56.70000,10108200
05/15/2007,0000,56.00000,57.20000,55.00000,56.70000,4084900
05/16/2007,0000,57.20000,59.60000,57.00000,58.50000,9155300
05/17/2007,0000,59.50000,59.50000,58.10000,58.50000,4663000
05/18/2007,0000,58.50000,61.20000,58.50000,60.80000,6896600
05/21/2007,0000,61.00000,61.50000,60.20000,60.40000,3138300
05/22/2007,0000,60.60000,61.50000,60.20000,60.30000,3332000
05/23/2007,0000,60.10000,60.20000,58.00000,58.20000,6022200
05/24/2007,0000,58.20000,60.80000,58.20000,60.80000,5834700
05/25/2007,0000,60.30000,61.00000,60.10000,60.40000,1763400
05/28/2007,0000,60.60000,61.00000,59.00000,59.10000,1545600
05/29/2007,0000,59.20000,61.40000,59.10000,60.20000,4508000
05/30/2007,0000,60.50000,64.40000,60.50000,64.40000,8020200
05/31/2007,0000,64.60000,68.20000,64.60000,67.10000,9975200
06/01/2007,0000,68.60000,71.50000,67.50000,70.50000,8264200
06/04/2007,0000,73.00000,75.40000,71.90000,73.50000,10403500
06/05/2007,0000,73.70000,76.50000,72.10000,75.00000,6348900
06/06/2007,0000,76.00000,78.10000,73.00000,74.00000,8071500
06/07/2007,0000,73.40000,76.40000,73.20000,75.90000,4939400
06/08/2007,0000,75.50000,81.20000,75.50000,80.90000,9704000
06/11/2007,0000,84.50000,86.50000,82.00000,86.50000,5467200
06/12/2007,0000,88.00000,89.50000,84.00000,85.00000,6171900
06/13/2007,0000,84.80000,85.50000,81.90000,83.50000,6182400
06/14/2007,0000,83.50000,84.80000,79.80000,80.80000,5002200
06/15/2007,0000,80.80000,85.00000,80.30000,81.50000,7239000
06/20/2007,0000,82.00000,83.70000,80.50000,80.50000,5068200
06/21/2007,0000,81.00000,86.10000,81.00000,86.10000,7572000
06/22/2007,0000,86.50000,91.50000,85.90000,87.80000,9608700
06/25/2007,0000,92.10000,94.20000,89.10000,89.30000,3337300
06/26/2007,0000,89.90000,90.00000,85.20000,85.50000,2790600
06/27/2007,0000,86.00000,89.90000,86.00000,87.20000,4585500
06/28/2007,0000,87.90000,93.00000,87.30000,89.50000,7404400
06/29/2007,0000,92.50000,92.50000,88.00000,89.50000,3143500
07/02/2007,0000,90.70000,91.50000,89.10000,90.00000,2381200
07/03/2007,0000,91.60000,94.50000,90.50000,94.20000,4255600
07/04/2007,0000,95.00000,95.10000,91.30000,91.30000,4106900
07/05/2007,0000,92.80000,93.20000,90.20000,92.20000,2676500
07/06/2007,0000,92.70000,95.90000,92.00000,93.70000,4679700
07/09/2007,0000,95.60000,99.70000,94.60000,98.20000,4718500
07/10/2007,0000,99.50000,105.00000,98.20000,105.00000,2139300
07/11/2007,0000,111.00000,112.00000,110.50000,112.00000,2974900
07/12/2007,0000,115.00000,119.50000,112.00000,119.50000,6361500
07/13/2007,0000,124.00000,127.00000,114.50000,125.00000,7147900
07/16/2007,0000,128.00000,133.50000,116.50000,120.50000,7215900
07/17/2007,0000,118.50000,120.50000,112.50000,120.00000,4438900
07/18/2007,0000,119.00000,128.00000,118.50000,128.00000,3956100
07/19/2007,0000,131.00000,136.50000,125.00000,131.00000,5024200
07/20/2007,0000,135.00000,140.00000,131.00000,140.00000,3285900
07/23/2007,0000,140.00000,149.00000,137.50000,143.00000,4073400
07/24/2007,0000,143.00000,151.00000,140.50000,142.00000,3535200
07/25/2007,0000,140.00000,148.00000,140.00000,143.50000,3558200
07/26/2007,0000,146.00000,149.00000,133.50000,133.50000,3911100
07/27/2007,0000,124.50000,128.00000,124.50000,124.50000,2279600
07/30/2007,0000,121.00000,122.00000,116.00000,116.00000,3190700
07/31/2007,0000,122.00000,124.00000,120.00000,124.00000,2312100
08/01/2007,0000,125.50000,132.50000,125.50000,132.50000,5669300
08/02/2007,0000,140.00000,140.00000,123.50000,131.00000,4445200
08/03/2007,0000,132.00000,140.00000,131.00000,133.00000,6856800
08/06/2007,0000,130.00000,136.00000,127.50000,133.00000,2774900
08/07/2007,0000,136.00000,142.00000,130.00000,131.50000,5863000
08/08/2007,0000,132.50000,139.50000,129.00000,139.00000,5034700
08/09/2007,0000,142.00000,145.00000,137.00000,138.00000,3190700
08/10/2007,0000,130.50000,135.00000,128.50000,129.50000,2591700
08/14/2007,0000,123.00000,124.00000,114.50000,115.00000,2704800
08/15/2007,0000,115.00000,115.00000,107.50000,115.00000,3309000
08/16/2007,0000,110.00000,123.00000,110.00000,116.00000,8404500
08/17/2007,0000,121.00000,123.50000,115.50000,120.00000,4131000
08/20/2007,0000,128.00000,128.00000,127.00000,128.00000,1672300
08/21/2007,0000,136.50000,136.50000,127.00000,133.50000,5089200
08/22/2007,0000,133.00000,133.00000,124.50000,124.50000,1397900
08/23/2007,0000,125.50000,129.00000,116.50000,126.00000,4610600
08/24/2007,0000,126.00000,134.50000,123.00000,133.00000,4184400
08/27/2007,0000,130.00000,134.50000,127.50000,129.00000,2854500
08/28/2007,0000,129.00000,137.00000,128.00000,135.50000,3563400
08/29/2007,0000,130.50000,136.50000,129.50000,131.50000,3081700
08/30/2007,0000,133.50000,133.50000,122.50000,123.50000,2993800
08/31/2007,0000,124.00000,124.00000,116.00000,123.50000,1732000
09/03/2007,0000,120.00000,120.50000,115.50000,116.00000,2312100
09/04/2007,0000,116.00000,124.00000,112.00000,124.00000,1855500
09/05/2007,0000,124.00000,128.50000,120.00000,124.00000,2523600
09/06/2007,0000,117.00000,125.00000,117.00000,123.00000,3460000
09/07/2007,0000,125.00000,131.00000,123.50000,125.00000,2853000
09/10/2007,0000,121.50000,130.00000,121.50000,130.00000,1506000
09/11/2007,0000,130.00000,138.50000,130.00000,138.00000,4966000
09/12/2007,0000,140.00000,142.50000,133.00000,133.00000,3337000
09/13/2007,0000,134.00000,137.50000,128.00000,128.00000,2348000
09/14/2007,0000,130.00000,131.00000,126.50000,127.50000,1718000
09/17/2007,0000,128.50000,129.00000,119.00000,119.00000,2364000
09/19/2007,0000,120.00000,120.00000,111.00000,111.00000,1394000
09/20/2007,0000,103.50000,106.50000,103.50000,103.50000,2126000
09/21/2007,0000,96.30000,103.00000,96.30000,99.80000,6867000
09/26/2007,0000,99.00000,104.50000,98.30000,102.00000,6401000
09/27/2007,0000,104.00000,109.00000,103.00000,109.00000,2910000
09/28/2007,0000,111.00000,113.00000,109.00000,109.00000,4433000
10/01/2007,0000,117.00000,117.00000,107.00000,110.00000,2865000
10/02/2007,0000,111.00000,114.00000,105.00000,108.00000,3834000
10/03/2007,0000,107.50000,111.00000,106.00000,106.00000,2076000
10/04/2007,0000,106.00000,110.00000,105.00000,107.50000,2118000
10/05/2007,0000,109.00000,112.00000,106.50000,107.50000,3271000
10/08/2007,0000,109.00000,110.50000,100.00000,100.00000,3546000
10/09/2007,0000,100.00000,100.00000,93.00000,97.00000,4892000
10/11/2007,0000,92.90000,96.00000,92.50000,92.70000,3042000
10/12/2007,0000,92.70000,95.50000,90.00000,90.10000,4465000
10/15/2007,0000,90.30000,91.30000,83.80000,83.80000,3308000
10/16/2007,0000,81.00000,87.40000,80.30000,84.50000,7385000
10/17/2007,0000,86.80000,90.40000,86.10000,90.40000,3067000
10/18/2007,0000,93.00000,96.70000,93.00000,96.70000,5019000
10/19/2007,0000,98.20000,98.80000,95.10000,96.80000,5331000
10/22/2007,0000,90.60000,94.00000,90.60000,91.00000,2088000
10/23/2007,0000,92.80000,97.30000,92.80000,96.30000,3324000
10/24/2007,0000,97.00000,98.50000,93.00000,93.00000,2394000
10/25/2007,0000,95.00000,95.00000,92.00000,93.50000,1720000
10/26/2007,0000,94.00000,94.90000,92.00000,93.00000,1447000
10/29/2007,0000,94.50000,94.70000,92.00000,92.00000,1164000
10/30/2007,0000,90.80000,93.50000,88.30000,88.50000,1718000
10/31/2007,0000,88.50000,89.60000,82.60000,86.00000,1941000
11/01/2007,0000,86.00000,87.00000,84.20000,85.00000,1671000
11/02/2007,0000,83.00000,84.00000,79.10000,79.10000,1747000
11/05/2007,0000,79.00000,79.00000,73.60000,75.00000,2137000
11/06/2007,0000,75.00000,78.70000,73.10000,78.10000,4158000
11/07/2007,0000,79.80000,81.00000,76.00000,76.00000,2329000
11/08/2007,0000,71.00000,72.50000,70.70000,71.50000,4271000
11/09/2007,0000,72.30000,73.70000,66.50000,66.60000,5060000
11/12/2007,0000,62.60000,63.00000,62.00000,62.00000,3065000
11/13/2007,0000,62.10000,66.30000,59.30000,66.30000,13189000
11/14/2007,0000,69.90000,70.90000,68.60000,69.60000,9541000
11/15/2007,0000,68.00000,72.30000,67.50000,70.60000,3699000
11/16/2007,0000,69.20000,75.50000,68.50000,75.50000,7023000
11/19/2007,0000,76.50000,78.20000,75.40000,76.00000,6142000
11/20/2007,0000,75.00000,81.30000,73.00000,81.30000,6570000
11/21/2007,0000,80.30000,84.20000,80.30000,81.30000,6610000
11/22/2007,0000,81.30000,86.30000,81.30000,84.40000,6431000
11/23/2007,0000,84.80000,86.00000,78.60000,80.00000,3976000
11/26/2007,0000,82.40000,82.40000,74.40000,74.40000,4963000
11/27/2007,0000,69.80000,78.00000,69.60000,76.80000,4284000
11/28/2007,0000,76.80000,78.30000,72.90000,73.50000,3620000
11/29/2007,0000,76.00000,77.40000,72.60000,73.50000,3772000
11/30/2007,0000,75.30000,77.50000,75.10000,76.80000,4723000
12/03/2007,0000,76.80000,78.40000,74.80000,77.50000,4547000
12/04/2007,0000,78.00000,82.90000,77.60000,82.90000,6766000
12/05/2007,0000,82.90000,84.20000,81.50000,82.00000,6372000
12/06/2007,0000,82.70000,83.90000,78.40000,78.70000,4539000
12/07/2007,0000,79.50000,79.80000,73.30000,74.00000,4248000
12/10/2007,0000,71.50000,73.00000,68.90000,70.00000,3678000
12/11/2007,0000,70.00000,71.50000,69.00000,70.50000,3193000
12/12/2007,0000,69.50000,71.20000,69.00000,70.90000,2388000
12/13/2007,0000,71.40000,72.50000,66.00000,66.10000,3878000
12/14/2007,0000,66.10000,66.60000,61.50000,63.80000,3714000
12/17/2007,0000,63.00000,64.30000,59.40000,59.40000,2059000
12/18/2007,0000,56.60000,62.00000,55.30000,58.90000,4389000
12/19/2007,0000,60.10000,62.50000,60.10000,60.50000,3367000
12/20/2007,0000,61.40000,61.40000,56.30000,56.30000,2398000
12/21/2007,0000,55.00000,56.30000,52.40000,52.60000,5601000
12/24/2007,0000,54.80000,56.20000,53.90000,56.20000,2189000
12/25/2007,0000,59.80000,60.10000,58.00000,60.10000,6841000
12/26/2007,0000,58.80000,64.30000,57.60000,64.30000,6604000
12/27/2007,0000,64.50000,68.80000,64.50000,68.60000,6460000
12/28/2007,0000,68.30000,71.50000,67.90000,69.10000,5641000
12/31/2007,0000,69.10000,72.60000,68.20000,71.80000,4388000
01/02/2008,0000,71.80000,75.10000,70.80000,71.00000,5840000
01/03/2008,0000,69.00000,74.30000,68.80000,73.30000,6260000
01/04/2008,0000,73.20000,74.50000,69.20000,69.50000,4932000
01/07/2008,0000,64.80000,66.40000,64.70000,64.70000,1738000
01/08/2008,0000,62.50000,63.60000,60.20000,60.60000,2829000
01/09/2008,0000,58.00000,64.80000,57.50000,64.80000,5316000
01/10/2008,0000,65.90000,68.40000,65.10000,65.10000,5207000
01/11/2008,0000,67.50000,69.60000,66.90000,69.50000,5456000
01/14/2008,0000,70.00000,71.40000,66.00000,67.50000,3560000
01/15/2008,0000,67.90000,70.80000,66.80000,67.40000,5297000
01/16/2008,0000,65.00000,69.00000,63.50000,66.00000,3580000
01/17/2008,0000,67.90000,69.80000,66.00000,68.60000,3614000
01/18/2008,0000,67.60000,73.40000,67.00000,73.40000,8365000
01/21/2008,0000,74.40000,76.00000,72.50000,74.10000,6471000
01/22/2008,0000,69.00000,70.80000,69.00000,69.00000,1856000
01/23/2008,0000,69.00000,70.50000,64.20000,64.20000,2986000
01/24/2008,0000,66.60000,66.60000,60.00000,62.50000,3245000
01/25/2008,0000,65.50000,66.80000,64.70000,66.80000,2211000
01/28/2008,0000,66.00000,67.80000,63.80000,64.30000,2742000
01/29/2008,0000,66.30000,66.70000,62.60000,64.70000,1689000
01/30/2008,0000,64.70000,66.50000,63.60000,64.00000,1561000
01/31/2008,0000,63.50000,63.50000,59.60000,59.60000,2178000
02/01/2008,0000,59.20000,60.60000,55.50000,55.70000,2937000
02/12/2008,0000,53.00000,54.00000,51.90000,51.90000,1670000
02/13/2008,0000,52.00000,52.30000,48.30000,48.30000,4105000
02/14/2008,0000,50.00000,51.40000,49.10000,50.90000,9224000
02/15/2008,0000,49.90000,54.40000,49.20000,54.40000,6431000
02/18/2008,0000,56.90000,58.20000,56.80000,58.20000,2866000
02/19/2008,0000,59.90000,62.20000,57.80000,62.20000,8184000
02/20/2008,0000,61.10000,63.00000,60.10000,60.30000,3946000
02/21/2008,0000,61.90000,64.50000,61.60000,64.00000,5443000
02/22/2008,0000,63.40000,64.80000,61.90000,64.00000,5482000
02/25/2008,0000,65.60000,67.40000,64.10000,64.60000,3701000
02/26/2008,0000,66.00000,67.00000,62.80000,63.90000,3051000
02/27/2008,0000,64.60000,66.50000,64.00000,64.00000,4610000
02/29/2008,0000,63.80000,65.50000,63.00000,64.40000,3103000
03/03/2008,0000,62.40000,62.40000,59.90000,59.90000,2356000
03/04/2008,0000,59.00000,61.00000,58.30000,60.20000,5716000
03/05/2008,0000,60.20000,61.20000,56.00000,58.00000,5903000
03/06/2008,0000,58.40000,62.00000,57.60000,62.00000,7817000
03/07/2008,0000,60.90000,63.70000,60.70000,61.10000,5056000
03/10/2008,0000,61.10000,62.70000,60.60000,60.60000,3696000
03/11/2008,0000,60.60000,61.30000,58.10000,59.00000,3450000
03/12/2008,0000,60.90000,62.30000,60.00000,61.50000,4864000
03/13/2008,0000,61.80000,63.60000,60.20000,60.30000,6471000
03/14/2008,0000,61.50000,61.70000,56.50000,57.20000,3732000
03/18/2008,0000,50.30000,52.50000,49.50000,51.90000,8712000
03/19/2008,0000,52.50000,52.60000,49.60000,49.70000,7422000
03/20/2008,0000,49.00000,50.60000,48.50000,49.30000,3923000
03/21/2008,0000,50.10000,52.00000,49.50000,50.80000,6847000
03/25/2008,0000,51.50000,53.80000,50.90000,53.80000,10097000
03/26/2008,0000,54.90000,54.90000,53.20000,53.90000,8179000
03/27/2008,0000,54.40000,55.70000,53.10000,53.40000,6859000
03/28/2008,0000,53.70000,54.80000,52.10000,54.00000,4950000
03/31/2008,0000,54.00000,54.80000,53.00000,53.60000,2881000
04/01/2008,0000,54.20000,55.20000,52.60000,52.80000,3803000
04/02/2008,0000,54.30000,55.80000,54.00000,54.40000,5506000
04/03/2008,0000,54.40000,57.00000,54.20000,57.00000,4951000
04/07/2008,0000,57.50000,57.50000,55.10000,56.50000,5477000
04/08/2008,0000,55.80000,56.20000,53.00000,54.50000,2780000
04/09/2008,0000,54.50000,55.00000,53.60000,54.50000,1754000
04/10/2008,0000,54.00000,55.50000,54.00000,55.10000,2234000
04/11/2008,0000,55.60000,56.50000,53.80000,53.80000,4503000
04/14/2008,0000,53.00000,53.40000,51.40000,51.90000,3444000
04/15/2008,0000,51.90000,54.10000,51.80000,52.40000,4723000
04/16/2008,0000,53.20000,53.50000,52.20000,53.00000,2901000
04/17/2008,0000,54.20000,55.00000,53.50000,54.00000,5039000
04/18/2008,0000,54.70000,54.80000,53.10000,53.10000,2718000
04/21/2008,0000,53.90000,56.80000,53.50000,56.80000,7248000
04/22/2008,0000,57.00000,59.80000,56.20000,58.50000,11685000
04/23/2008,0000,59.50000,62.50000,58.90000,60.20000,15743000
04/24/2008,0000,60.90000,61.60000,58.90000,59.40000,5125000
04/25/2008,0000,60.20000,61.00000,58.50000,59.50000,4983000
04/28/2008,0000,61.00000,61.60000,59.20000,60.20000,5272000
04/29/2008,0000,59.60000,61.70000,59.60000,60.20000,4382000
04/30/2008,0000,60.20000,62.90000,60.00000,61.60000,7156000
05/02/2008,0000,64.50000,65.70000,62.90000,65.50000,10774000
05/05/2008,0000,65.50000,66.50000,64.50000,65.00000,6563000
05/06/2008,0000,65.00000,68.60000,64.50000,67.00000,9281000
05/07/2008,0000,67.50000,69.50000,64.60000,65.10000,9644000
05/08/2008,0000,64.90000,69.60000,64.90000,69.60000,10422000
05/09/2008,0000,69.50000,70.40000,66.00000,66.50000,6734000
05/12/2008,0000,66.60000,69.20000,66.00000,68.00000,6939000
05/13/2008,0000,68.90000,71.00000,68.50000,69.80000,10475000
05/14/2008,0000,69.50000,70.40000,68.00000,68.50000,5302000
05/15/2008,0000,69.00000,69.20000,67.50000,67.50000,4532000
05/16/2008,0000,68.10000,71.50000,68.10000,69.30000,11260000
05/19/2008,0000,70.00000,70.50000,68.10000,69.50000,3359000
05/20/2008,0000,70.00000,71.50000,69.00000,69.70000,6680000
05/21/2008,0000,69.70000,70.40000,68.10000,68.70000,3634000
05/22/2008,0000,67.00000,68.80000,65.00000,66.30000,3879000
05/23/2008,0000,66.60000,67.40000,61.70000,61.70000,4462000
05/26/2008,0000,61.50000,61.50000,57.60000,57.60000,2419000
05/27/2008,0000,58.90000,59.40000,57.20000,59.00000,3299000
05/28/2008,0000,59.50000,59.50000,55.60000,56.90000,2098000
05/29/2008,0000,58.00000,58.40000,55.00000,56.60000,3407000
05/30/2008,0000,57.00000,57.40000,54.50000,55.70000,2540000
06/02/2008,0000,55.70000,59.50000,55.50000,59.50000,3610000
06/03/2008,0000,59.50000,60.70000,58.60000,59.30000,3223000
06/04/2008,0000,59.50000,61.30000,59.40000,60.60000,4092000
06/05/2008,0000,61.20000,62.50000,60.60000,62.00000,3731000
06/06/2008,0000,62.40000,62.40000,60.00000,60.00000,2950000
06/10/2008,0000,59.50000,61.80000,58.20000,59.00000,5122000
06/11/2008,0000,60.00000,60.20000,57.00000,58.30000,3711000
06/12/2008,0000,56.00000,57.00000,54.30000,54.30000,3342000
06/13/2008,0000,54.50000,56.80000,53.40000,55.70000,3569000
06/16/2008,0000,57.00000,57.50000,54.30000,54.70000,3823000
06/17/2008,0000,54.70000,55.40000,53.50000,55.40000,3017000
06/18/2008,0000,55.50000,56.60000,55.00000,55.40000,3401000
06/19/2008,0000,54.50000,54.90000,53.00000,53.10000,2223000
06/20/2008,0000,53.10000,54.20000,52.10000,52.10000,3246000
06/23/2008,0000,51.00000,51.40000,49.50000,50.80000,1539000
06/24/2008,0000,51.00000,52.30000,50.30000,50.50000,3435000
06/25/2008,0000,50.50000,51.30000,49.10000,51.10000,2748000
06/26/2008,0000,51.90000,52.80000,50.30000,50.30000,2925000
06/27/2008,0000,46.80000,47.70000,46.80000,46.80000,1607000
06/30/2008,0000,45.80000,46.30000,43.55000,43.55000,1877000
07/01/2008,0000,42.10000,42.10000,40.55000,40.55000,3617000
07/02/2008,0000,38.30000,42.20000,38.10000,40.00000,6675000
07/03/2008,0000,38.10000,42.80000,37.20000,42.80000,5837000
07/04/2008,0000,43.50000,44.80000,42.80000,42.80000,6401000
07/07/2008,0000,43.50000,44.90000,42.10000,44.90000,5736000
07/08/2008,0000,44.40000,45.10000,41.80000,41.80000,4676000
07/09/2008,0000,42.90000,44.00000,42.00000,43.00000,3908000
07/10/2008,0000,43.00000,43.50000,42.20000,42.65000,2810000
07/11/2008,0000,42.65000,45.60000,42.60000,45.60000,5126000
07/14/2008,0000,45.90000,48.75000,45.90000,48.30000,9825000
07/15/2008,0000,47.20000,48.80000,44.95000,45.00000,4561000
07/16/2008,0000,45.80000,46.50000,43.50000,44.20000,4092000
07/17/2008,0000,46.80000,46.80000,45.50000,46.70000,3887000
07/18/2008,0000,46.80000,48.70000,45.80000,46.10000,7092000
07/21/2008,0000,48.40000,48.40000,47.35000,48.35000,3793000
07/22/2008,0000,47.80000,48.50000,47.00000,48.50000,2670000
07/23/2008,0000,49.50000,51.80000,48.70000,51.20000,4879000
07/24/2008,0000,52.00000,53.70000,50.50000,53.70000,4895000
07/25/2008,0000,52.10000,52.90000,50.80000,52.90000,3483000
07/29/2008,0000,48.00000,49.20000,48.00000,48.50000,3108000
07/30/2008,0000,49.90000,50.40000,49.20000,49.50000,4332000
07/31/2008,0000,50.40000,50.40000,46.50000,46.90000,3889000
08/01/2008,0000,46.60000,48.50000,44.50000,48.50000,2261000
08/04/2008,0000,47.70000,48.80000,47.50000,47.60000,1796000
08/05/2008,0000,48.30000,49.10000,47.20000,48.50000,4069000
08/06/2008,0000,51.00000,51.80000,50.30000,51.80000,7245000
08/07/2008,0000,51.70000,55.10000,51.20000,53.50000,9435000
08/08/2008,0000,53.50000,55.90000,52.60000,54.40000,8655000
08/11/2008,0000,55.90000,56.20000,53.50000,53.80000,4141000
08/12/2008,0000,53.00000,55.00000,53.00000,53.50000,4034000
08/13/2008,0000,54.10000,56.30000,53.60000,55.60000,10199000
08/14/2008,0000,55.60000,56.10000,54.60000,55.60000,4595000
08/15/2008,0000,55.60000,55.90000,52.10000,53.10000,3813000
08/18/2008,0000,53.00000,53.60000,51.70000,51.70000,3431000
08/19/2008,0000,51.00000,52.50000,50.80000,52.00000,4015000
08/20/2008,0000,51.50000,53.30000,51.30000,53.30000,2635000
08/21/2008,0000,53.20000,54.30000,52.00000,52.00000,2939000
08/22/2008,0000,52.00000,52.50000,48.40000,48.40000,5233000
08/25/2008,0000,48.40000,48.40000,45.90000,46.40000,2754000
08/26/2008,0000,46.00000,48.20000,45.50000,47.95000,3936000
08/27/2008,0000,47.95000,49.50000,47.90000,48.05000,4277000
08/28/2008,0000,48.00000,48.40000,47.45000,47.45000,2628000
08/29/2008,0000,48.00000,48.60000,47.00000,47.00000,2386000
09/01/2008,0000,46.80000,47.50000,45.80000,45.80000,3567000
09/02/2008,0000,46.10000,46.20000,42.60000,42.60000,3139000
09/03/2008,0000,42.00000,42.00000,39.65000,39.65000,4508000
09/04/2008,0000,39.65000,41.55000,39.65000,41.00000,4994000
09/05/2008,0000,40.10000,42.50000,39.90000,42.20000,6288000
09/08/2008,0000,44.50000,44.90000,43.10000,44.10000,4806000
09/09/2008,0000,43.00000,43.00000,41.05000,41.05000,1459000
09/10/2008,0000,39.50000,41.05000,38.50000,40.00000,2898000
09/11/2008,0000,39.00000,40.00000,37.20000,37.20000,3145000
09/12/2008,0000,37.50000,37.90000,34.60000,35.60000,5374000
09/15/2008,0000,33.50000,34.00000,33.15000,33.15000,1835000
09/16/2008,0000,30.85000,30.85000,30.85000,30.85000,878000
09/17/2008,0000,30.30000,32.30000,28.70000,28.70000,5499000
09/18/2008,0000,26.70000,26.70000,26.70000,26.70000,388000
09/19/2008,0000,27.70000,28.55000,27.40000,28.55000,5005000
09/22/2008,0000,29.50000,30.30000,28.00000,29.70000,6274000
09/23/2008,0000,28.70000,31.40000,28.10000,31.30000,9015000
09/24/2008,0000,30.80000,32.75000,30.10000,31.30000,10124000
09/25/2008,0000,30.30000,31.20000,29.15000,29.20000,4561000
09/26/2008,0000,29.00000,29.40000,27.20000,27.20000,2630000
09/30/2008,0000,25.30000,25.30000,25.30000,25.30000,119000
10/01/2008,0000,25.60000,26.30000,23.60000,24.50000,5836000
10/02/2008,0000,24.50000,25.70000,23.70000,25.00000,3849000
10/03/2008,0000,24.80000,26.75000,24.75000,26.75000,3858000
10/06/2008,0000,26.75000,28.10000,26.15000,26.30000,4993000
10/07/2008,0000,25.60000,27.10000,25.50000,26.05000,3634000
10/08/2008,0000,25.10000,25.50000,24.25000,24.25000,1977000
10/09/2008,0000,23.90000,24.25000,22.60000,22.60000,4156000
10/13/2008,0000,21.85000,21.85000,21.85000,21.85000,340000
10/14/2008,0000,23.35000,23.35000,22.85000,23.35000,1955000
10/15/2008,0000,23.00000,23.30000,22.55000,23.10000,1973000
10/16/2008,0000,22.30000,22.30000,22.30000,22.30000,50000
10/17/2008,0000,21.60000,22.05000,21.55000,21.55000,1488000
10/20/2008,0000,20.80000,23.00000,20.80000,23.00000,1414000
10/21/2008,0000,22.80000,24.60000,22.60000,22.80000,4314000
10/22/2008,0000,22.60000,24.35000,22.60000,24.05000,7886000
10/23/2008,0000,23.25000,23.25000,23.25000,23.25000,1133000
10/24/2008,0000,22.45000,22.45000,22.45000,22.45000,995000
10/27/2008,0000,21.10000,24.00000,21.10000,22.60000,4517000
10/28/2008,0000,22.45000,24.15000,21.05000,24.15000,6177000
10/29/2008,0000,25.80000,25.80000,24.55000,25.00000,8481000
10/30/2008,0000,25.40000,26.75000,23.70000,26.75000,7648000
10/31/2008,0000,26.50000,26.50000,24.90000,25.35000,7497000
11/03/2008,0000,25.00000,26.00000,24.05000,25.65000,5181000
11/04/2008,0000,25.80000,27.40000,25.35000,27.40000,8210000
11/05/2008,0000,27.50000,27.70000,26.05000,26.05000,8692000
11/06/2008,0000,24.25000,24.80000,24.25000,24.25000,2802000
11/07/2008,0000,22.60000,25.00000,22.60000,25.00000,3152000
11/10/2008,0000,24.90000,24.90000,23.25000,23.25000,2590000
11/11/2008,0000,21.70000,22.50000,21.65000,21.65000,3016000
11/12/2008,0000,20.50000,22.15000,20.35000,20.85000,2417000
11/13/2008,0000,19.40000,19.70000,19.40000,19.40000,1585000
11/14/2008,0000,20.45000,20.45000,18.05000,18.05000,3124000
11/17/2008,0000,16.90000,17.30000,16.80000,16.80000,1380000
11/18/2008,0000,15.65000,15.65000,15.65000,15.65000,470000
11/19/2008,0000,14.60000,16.30000,14.60000,15.70000,3952000
11/20/2008,0000,14.65000,14.65000,14.65000,14.65000,685000
11/21/2008,0000,13.65000,15.60000,13.65000,15.60000,3671000
11/24/2008,0000,15.50000,15.55000,14.55000,14.55000,2184000
11/25/2008,0000,15.00000,15.55000,14.90000,15.40000,4873000
11/26/2008,0000,15.20000,15.30000,14.60000,15.00000,2354000
11/27/2008,0000,15.60000,16.05000,15.40000,16.05000,1479000
11/28/2008,0000,16.40000,17.15000,16.35000,17.15000,5552000
12/01/2008,0000,17.15000,17.80000,16.80000,16.80000,4837000
12/02/2008,0000,15.65000,16.00000,15.65000,15.65000,2242000
12/03/2008,0000,15.50000,15.95000,14.60000,14.60000,3245000
12/04/2008,0000,14.80000,15.45000,14.55000,14.60000,3395000
12/05/2008,0000,14.65000,15.05000,14.35000,14.45000,2066000
12/08/2008,0000,15.00000,15.45000,14.80000,15.45000,1570000
12/09/2008,0000,16.20000,16.50000,16.00000,16.50000,6504000
12/10/2008,0000,16.50000,17.65000,16.30000,17.65000,6687000
12/11/2008,0000,18.10000,18.85000,17.90000,18.85000,5786000
12/12/2008,0000,18.80000,19.00000,17.55000,17.55000,6256000
12/15/2008,0000,18.70000,18.75000,18.35000,18.75000,4095000
12/16/2008,0000,18.75000,19.25000,18.45000,19.20000,4731000
12/17/2008,0000,19.50000,20.15000,18.10000,18.30000,6735000
12/18/2008,0000,18.30000,18.50000,17.60000,18.30000,2781000
12/19/2008,0000,17.85000,19.30000,17.85000,19.10000,5698000
12/22/2008,0000,19.15000,19.35000,17.80000,17.90000,2892000
12/23/2008,0000,17.10000,17.70000,16.65000,17.20000,2245000
12/24/2008,0000,16.70000,17.80000,16.70000,17.30000,2270000
12/25/2008,0000,17.20000,18.50000,17.10000,18.50000,4073000
12/26/2008,0000,18.40000,18.65000,18.00000,18.00000,3289000
12/29/2008,0000,17.40000,17.95000,17.40000,17.50000,907000
12/30/2008,0000,17.80000,18.65000,17.80000,18.55000,2351000
12/31/2008,0000,18.85000,18.90000,18.30000,18.35000,2327000
01/05/2009,0000,19.10000,19.55000,18.70000,19.40000,3788000
01/06/2009,0000,19.40000,20.75000,18.75000,20.75000,10859000
01/07/2009,0000,21.90000,21.90000,21.05000,21.55000,8180000
01/08/2009,0000,20.50000,21.20000,20.05000,20.05000,3875000
01/09/2009,0000,19.60000,20.50000,19.60000,20.20000,3160000
01/12/2009,0000,20.80000,21.40000,20.50000,21.15000,4880000
01/13/2009,0000,21.00000,21.50000,20.80000,21.15000,3863000
01/14/2009,0000,21.15000,21.55000,20.00000,20.00000,4493000
01/15/2009,0000,19.00000,19.10000,18.60000,18.60000,4533000
01/16/2009,0000,18.60000,19.25000,18.60000,19.05000,2712000
01/19/2009,0000,18.95000,19.10000,18.70000,18.70000,1314000
01/20/2009,0000,18.30000,18.55000,17.65000,17.80000,1118000
01/21/2009,0000,17.20000,17.80000,17.00000,17.15000,2209000
02/02/2009,0000,17.15000,17.75000,17.15000,17.40000,1255000
02/03/2009,0000,18.00000,18.60000,17.80000,18.60000,1413000
02/04/2009,0000,19.45000,19.90000,19.10000,19.90000,6264000
02/05/2009,0000,20.40000,20.80000,19.80000,20.00000,6294000
02/06/2009,0000,20.55000,21.40000,20.55000,20.80000,6577000
02/09/2009,0000,21.30000,21.80000,20.80000,21.00000,5622000
02/10/2009,0000,21.35000,22.15000,21.20000,21.80000,4850000
02/11/2009,0000,21.20000,23.30000,21.10000,23.30000,6190000
02/12/2009,0000,24.40000,24.40000,22.10000,22.10000,8133000
02/13/2009,0000,22.40000,23.60000,22.40000,23.60000,5003000
02/16/2009,0000,23.60000,24.30000,23.10000,24.00000,5355000
02/17/2009,0000,23.45000,24.00000,22.55000,22.75000,2544000
02/18/2009,0000,22.00000,23.20000,22.00000,23.10000,4613000
02/19/2009,0000,22.90000,23.65000,22.55000,23.00000,3150000
02/20/2009,0000,22.60000,23.30000,22.50000,23.15000,3707000
02/23/2009,0000,23.15000,24.25000,22.70000,23.80000,4681000
02/24/2009,0000,23.00000,23.90000,22.80000,23.05000,2964000
02/25/2009,0000,23.50000,23.80000,23.00000,23.00000,3003000
02/26/2009,0000,23.60000,24.60000,23.30000,24.50000,9118000
02/27/2009,0000,24.50000,26.10000,24.40000,25.95000,9042000
03/02/2009,0000,25.80000,26.60000,25.00000,25.25000,5782000
03/03/2009,0000,24.60000,25.80000,23.50000,25.80000,3439000
03/04/2009,0000,25.40000,26.60000,25.10000,25.90000,6578000
03/05/2009,0000,26.50000,26.80000,25.15000,25.40000,6065000
03/06/2009,0000,24.60000,27.15000,24.60000,27.15000,7932000
03/09/2009,0000,27.60000,27.60000,26.15000,26.80000,4344000
03/10/2009,0000,26.50000,27.80000,26.50000,27.20000,5224000
03/11/2009,0000,27.80000,28.00000,26.40000,26.95000,4321000
03/12/2009,0000,26.95000,27.45000,26.60000,26.60000,4116000
03/13/2009,0000,27.15000,27.35000,26.30000,26.35000,5856000
03/16/2009,0000,26.40000,26.90000,26.05000,26.20000,3379000
03/17/2009,0000,26.00000,26.60000,25.80000,26.40000,3568000
03/18/2009,0000,26.40000,26.95000,26.20000,26.45000,5188000
03/19/2009,0000,26.60000,27.80000,26.60000,26.65000,10066000
03/20/2009,0000,27.00000,27.20000,26.40000,26.40000,3539000
03/23/2009,0000,26.70000,27.45000,26.15000,27.35000,3747000
03/24/2009,0000,27.70000,28.30000,27.30000,27.35000,7611000
03/25/2009,0000,27.40000,28.85000,27.40000,28.60000,10405000
03/26/2009,0000,29.00000,29.70000,28.40000,28.60000,8845000
03/27/2009,0000,29.50000,29.60000,28.20000,28.50000,6806000
03/30/2009,0000,27.80000,28.20000,26.55000,26.55000,2944000
03/31/2009,0000,26.55000,26.95000,25.45000,25.55000,2518000
04/01/2009,0000,26.00000,27.15000,25.85000,26.85000,2812000
04/02/2009,0000,27.50000,27.70000,26.00000,26.50000,3077000
04/03/2009,0000,26.50000,28.20000,26.20000,27.75000,7313000
04/06/2009,0000,28.40000,28.40000,27.05000,27.25000,4986000
04/07/2009,0000,27.00000,27.80000,26.90000,27.45000,2509000
04/08/2009,0000,27.40000,28.00000,27.00000,27.00000,2887000
04/09/2009,0000,27.30000,28.00000,27.30000,27.70000,3233000
04/10/2009,0000,28.30000,28.45000,27.50000,28.20000,4325000
04/13/2009,0000,28.10000,28.10000,27.50000,27.70000,3130000
04/14/2009,0000,27.50000,29.60000,27.35000,29.60000,6278000
04/15/2009,0000,29.80000,30.30000,28.80000,29.00000,6291000
04/16/2009,0000,29.80000,31.00000,29.50000,31.00000,11572000
04/17/2009,0000,31.75000,31.80000,28.85000,28.85000,9575000
04/20/2009,0000,28.00000,28.70000,26.85000,27.80000,3288000
04/21/2009,0000,27.50000,29.70000,27.20000,29.70000,4486000
04/22/2009,0000,30.00000,30.45000,29.20000,29.60000,5751000
04/23/2009,0000,29.60000,30.25000,28.20000,30.00000,6298000
04/24/2009,0000,30.20000,31.20000,29.80000,29.90000,10076000
04/27/2009,0000,30.00000,30.20000,27.85000,27.85000,3986000
04/28/2009,0000,27.70000,28.50000,26.05000,26.05000,3248000
04/29/2009,0000,26.05000,26.70000,25.70000,26.00000,2697000
04/30/2009,0000,27.80000,27.80000,27.00000,27.80000,2627000
05/04/2009,0000,28.50000,29.50000,28.00000,28.70000,4047000
05/05/2009,0000,29.00000,29.10000,27.50000,27.55000,3122000
05/06/2009,0000,27.50000,29.45000,27.50000,29.30000,6382000
05/07/2009,0000,29.30000,30.70000,29.00000,29.80000,10381000
05/08/2009,0000,29.75000,30.75000,29.10000,30.30000,6781000
05/11/2009,0000,31.00000,31.65000,30.50000,30.60000,7634000
05/12/2009,0000,30.60000,31.40000,29.60000,30.35000,6497000
05/13/2009,0000,30.35000,32.45000,30.35000,32.45000,13503000
05/14/2009,0000,32.00000,34.20000,31.75000,32.65000,12277000
05/15/2009,0000,33.00000,34.50000,33.00000,33.55000,7540000
05/18/2009,0000,34.10000,35.80000,34.10000,35.10000,6697000
05/19/2009,0000,36.80000,36.80000,33.50000,34.00000,9978000
05/20/2009,0000,34.40000,34.70000,33.00000,33.70000,5696000
05/21/2009,0000,33.50000,35.30000,33.50000,34.30000,6469000
05/22/2009,0000,34.05000,36.20000,34.05000,35.70000,7626000
05/25/2009,0000,36.35000,37.40000,35.50000,35.70000,7898000
05/26/2009,0000,35.95000,36.20000,33.25000,33.25000,5160000
05/27/2009,0000,33.25000,35.20000,32.40000,35.10000,7204000
06/01/2009,0000,35.20000,35.80000,33.50000,33.65000,3610000
06/02/2009,0000,34.10000,34.75000,32.80000,32.80000,3908000
06/03/2009,0000,32.95000,33.90000,32.60000,32.90000,2858000
06/04/2009,0000,33.40000,34.15000,33.20000,33.55000,3412000
06/05/2009,0000,34.00000,34.15000,33.20000,34.05000,2690000
06/08/2009,0000,37.10000,37.60000,34.50000,35.00000,9210000
06/09/2009,0000,35.10000,35.50000,33.50000,34.20000,5101000
06/10/2009,0000,34.20000,34.70000,31.85000,31.85000,5538000
06/11/2009,0000,31.80000,33.50000,31.40000,33.20000,4237000
06/12/2009,0000,33.20000,33.40000,31.50000,31.50000,2851000
06/15/2009,0000,30.60000,31.00000,29.30000,29.30000,2366000
06/16/2009,0000,27.35000,29.00000,27.25000,29.00000,3121000
06/17/2009,0000,28.90000,29.70000,27.80000,28.00000,2015000
06/18/2009,0000,28.00000,29.00000,27.25000,27.80000,1749000
06/19/2009,0000,27.80000,28.50000,27.80000,28.15000,1774000
06/22/2009,0000,28.50000,29.10000,28.20000,29.00000,1701000
06/23/2009,0000,28.65000,29.30000,28.10000,28.50000,1810000
06/24/2009,0000,28.55000,29.30000,28.50000,28.60000,1658000
06/25/2009,0000,28.90000,29.70000,28.90000,29.30000,1769000
06/26/2009,0000,29.50000,30.00000,28.80000,28.80000,1633000
06/29/2009,0000,29.30000,29.30000,28.15000,28.20000,1111000
06/30/2009,0000,28.70000,30.15000,28.10000,30.15000,4892000
07/01/2009,0000,30.00000,30.50000,29.50000,30.40000,4309000
07/02/2009,0000,30.60000,31.40000,30.35000,30.70000,4477000
07/03/2009,0000,30.00000,31.00000,30.00000,30.30000,1433000
07/06/2009,0000,31.00000,31.40000,30.30000,30.90000,1917000
07/07/2009,0000,31.50000,33.05000,31.50000,33.05000,2883000
07/08/2009,0000,34.90000,34.90000,33.50000,33.90000,5439000
07/09/2009,0000,34.20000,34.30000,33.30000,33.40000,2916000
07/10/2009,0000,33.45000,33.95000,32.60000,33.00000,2337000
07/13/2009,0000,33.35000,33.50000,31.20000,32.00000,2715000
07/14/2009,0000,32.15000,34.20000,32.10000,34.10000,4444000
07/15/2009,0000,34.30000,36.25000,34.10000,36.00000,5879000
07/16/2009,0000,36.50000,36.70000,35.30000,36.00000,5285000
07/17/2009,0000,36.60000,37.60000,36.00000,37.10000,4417000
07/20/2009,0000,37.80000,39.60000,37.40000,39.60000,9384000
07/21/2009,0000,38.05000,38.05000,36.00000,37.00000,7432000
07/22/2009,0000,37.40000,38.40000,37.00000,37.20000,3652000
07/23/2009,0000,37.30000,38.00000,36.60000,37.10000,2634000
07/24/2009,0000,37.60000,38.15000,36.30000,36.30000,2771000
07/27/2009,0000,36.50000,38.00000,36.05000,37.65000,2838000
07/28/2009,0000,38.20000,38.85000,38.05000,38.25000,4192000
07/29/2009,0000,39.00000,39.25000,37.55000,37.65000,4090000
07/30/2009,0000,37.65000,38.50000,36.70000,37.65000,3875000
07/31/2009,0000,38.30000,40.25000,38.05000,40.25000,8960000
08/03/2009,0000,40.05000,40.05000,38.75000,38.75000,4648000
08/04/2009,0000,39.90000,40.65000,36.60000,37.60000,5025000
08/05/2009,0000,38.00000,38.50000,36.50000,36.50000,2570000
08/06/2009,0000,36.70000,37.40000,35.80000,36.80000,2133000
08/10/2009,0000,35.90000,37.80000,35.90000,37.15000,1239000
08/11/2009,0000,37.00000,38.30000,37.00000,38.25000,2471000
08/12/2009,0000,38.20000,38.90000,37.70000,38.45000,2462000
08/13/2009,0000,39.45000,40.20000,38.60000,39.50000,4255000
08/14/2009,0000,40.00000,40.50000,38.10000,38.10000,2645000
08/17/2009,0000,37.70000,38.35000,37.00000,37.00000,1271000
08/18/2009,0000,36.50000,37.00000,34.55000,35.10000,2385000
08/19/2009,0000,35.40000,36.10000,35.10000,35.10000,1367000
08/20/2009,0000,35.15000,35.70000,34.00000,35.35000,2981000
08/21/2009,0000,35.35000,35.90000,32.90000,33.25000,1601000
08/24/2009,0000,33.50000,34.40000,33.50000,34.00000,1560000
08/25/2009,0000,34.00000,34.40000,33.10000,33.55000,985000
08/26/2009,0000,34.00000,34.00000,31.30000,31.45000,2155000
08/27/2009,0000,31.00000,32.60000,30.80000,31.90000,1873000
08/28/2009,0000,32.30000,33.35000,31.90000,33.00000,1884000
08/31/2009,0000,33.20000,33.20000,31.50000,33.00000,1526000
09/01/2009,0000,32.90000,35.00000,32.40000,34.80000,4605000
09/02/2009,0000,34.20000,34.85000,33.90000,34.70000,2245000
09/03/2009,0000,34.70000,35.30000,34.00000,34.80000,2464000
09/04/2009,0000,35.00000,35.50000,34.30000,34.30000,1699000
09/07/2009,0000,34.60000,34.90000,33.65000,33.70000,1979000
09/08/2009,0000,33.70000,34.45000,33.50000,33.80000,1852000
09/09/2009,0000,33.80000,34.30000,32.85000,32.85000,1789000
09/10/2009,0000,33.05000,33.50000,32.30000,32.30000,1546000
09/11/2009,0000,32.30000,33.15000,32.00000,32.90000,832000
09/14/2009,0000,32.90000,33.40000,32.50000,32.70000,1057000
09/15/2009,0000,32.80000,34.80000,32.70000,34.80000,3515000
09/16/2009,0000,34.90000,35.90000,34.50000,35.50000,6123000
09/17/2009,0000,35.90000,35.90000,34.40000,34.40000,2168000
09/18/2009,0000,34.40000,36.20000,34.40000,35.70000,5670000
09/21/2009,0000,35.70000,36.40000,35.35000,35.50000,2507000
09/22/2009,0000,35.60000,37.40000,35.60000,35.60000,5187000
09/23/2009,0000,35.90000,36.10000,33.50000,33.65000,3874000
09/24/2009,0000,33.70000,34.30000,33.60000,33.90000,1851000
09/25/2009,0000,33.90000,34.50000,33.80000,34.40000,1174000
09/28/2009,0000,34.20000,34.40000,32.50000,33.10000,1112000
09/29/2009,0000,34.00000,34.00000,33.20000,33.30000,1092000
09/30/2009,0000,33.25000,34.15000,33.25000,33.85000,1514000
10/01/2009,0000,33.90000,34.30000,33.50000,33.85000,832000
10/02/2009,0000,33.30000,34.75000,33.10000,33.95000,2483000
10/05/2009,0000,34.60000,35.10000,34.10000,34.70000,2256000
10/06/2009,0000,35.10000,35.40000,34.60000,34.65000,2656000
10/07/2009,0000,35.00000,35.20000,34.05000,34.20000,1599000
10/08/2009,0000,34.20000,34.80000,33.60000,33.60000,1640000
10/09/2009,0000,33.85000,34.20000,33.45000,33.85000,1236000
10/12/2009,0000,34.00000,34.20000,33.70000,34.05000,979000
10/13/2009,0000,34.00000,34.40000,33.50000,34.15000,1609000
10/14/2009,0000,34.15000,35.50000,34.15000,34.75000,3414000
10/15/2009,0000,35.00000,35.45000,34.30000,34.40000,2649000
10/16/2009,0000,34.45000,35.00000,34.20000,34.30000,1444000
10/19/2009,0000,34.10000,35.30000,34.10000,35.00000,1626000
10/20/2009,0000,35.40000,35.80000,35.05000,35.10000,4079000
10/21/2009,0000,35.30000,35.50000,34.30000,34.50000,1797000
10/22/2009,0000,34.80000,34.80000,33.80000,33.80000,1528000
10/23/2009,0000,34.00000,34.20000,33.60000,33.85000,1041000
10/26/2009,0000,34.00000,34.30000,33.30000,33.40000,1396000
10/27/2009,0000,33.00000,34.60000,32.80000,34.25000,1231000
10/28/2009,0000,34.25000,34.50000,33.30000,33.30000,1073000
10/29/2009,0000,32.50000,32.80000,31.00000,31.50000,1620000
10/30/2009,0000,32.00000,32.10000,31.00000,31.00000,1279000
11/02/2009,0000,30.00000,30.95000,30.00000,30.50000,1504000
11/03/2009,0000,30.50000,31.50000,30.50000,31.00000,1059000
11/04/2009,0000,31.15000,32.70000,31.15000,32.70000,2236000
11/05/2009,0000,32.60000,32.65000,31.70000,31.85000,1054000
11/06/2009,0000,32.00000,32.20000,31.35000,31.60000,1126000
11/09/2009,0000,31.90000,31.90000,31.30000,31.30000,586000
11/10/2009,0000,31.50000,32.25000,31.35000,32.05000,1771000
11/11/2009,0000,32.10000,32.50000,31.80000,32.15000,1509000
11/12/2009,0000,32.25000,32.55000,30.10000,30.10000,1263000
11/13/2009,0000,31.05000,32.20000,31.05000,32.20000,4033000
11/16/2009,0000,34.45000,34.45000,34.45000,34.45000,4866000
11/17/2009,0000,36.85000,36.85000,35.20000,36.35000,18405000
11/18/2009,0000,36.90000,38.85000,36.90000,38.85000,12991000
11/19/2009,0000,39.60000,41.55000,39.50000,41.00000,19527000
11/20/2009,0000,41.00000,43.85000,40.35000,43.85000,18682000
11/23/2009,0000,44.15000,46.90000,43.40000,46.90000,15066000
11/24/2009,0000,46.90000,46.90000,44.40000,44.65000,11713000
11/25/2009,0000,44.40000,47.75000,44.05000,46.75000,17099000
11/26/2009,0000,47.35000,48.90000,46.00000,46.85000,15232000
11/27/2009,0000,46.00000,48.60000,46.00000,46.95000,12588000
11/30/2009,0000,48.35000,48.60000,47.05000,47.90000,8588000
12/01/2009,0000,48.15000,49.70000,46.40000,49.20000,11458000
12/02/2009,0000,49.70000,52.60000,49.60000,50.90000,12783000
12/03/2009,0000,50.80000,52.10000,49.40000,50.90000,7749000
12/04/2009,0000,50.50000,52.60000,50.50000,51.20000,6443000
12/07/2009,0000,51.20000,53.30000,50.20000,52.00000,8648000
12/08/2009,0000,52.00000,52.50000,49.50000,50.00000,6462000
12/09/2009,0000,49.20000,50.60000,49.20000,49.50000,3846000
12/11/2009,0000,51.30000,51.60000,50.20000,50.80000,3989000
12/14/2009,0000,50.70000,51.60000,49.85000,49.90000,2425000
12/15/2009,0000,50.00000,52.00000,49.40000,51.80000,5372000
12/16/2009,0000,51.90000,53.10000,51.20000,51.80000,7749000
12/17/2009,0000,52.40000,52.40000,48.60000,49.50000,6429000
12/18/2009,0000,48.20000,49.30000,46.50000,48.00000,3648000
12/21/2009,0000,48.50000,48.50000,47.50000,48.00000,1556000
12/22/2009,0000,48.20000,49.60000,48.20000,48.70000,2722000
12/23/2009,0000,48.75000,49.25000,48.60000,48.90000,1403000
12/25/2009,0000,49.30000,50.50000,48.80000,49.10000,2326000
12/28/2009,0000,49.10000,49.45000,48.40000,48.50000,1629000
12/29/2009,0000,48.50000,49.15000,47.90000,48.30000,2040953
