DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,69.50000,69.50000,67.00000,67.70000,1320800
04/03/2007,0000,67.10000,68.00000,65.30000,66.10000,948900
04/04/2007,0000,66.20000,68.30000,64.60000,67.50000,940200
04/09/2007,0000,70.10000,72.00000,68.10000,68.50000,1352300
04/10/2007,0000,68.50000,69.70000,67.60000,68.50000,561700
04/11/2007,0000,68.90000,69.00000,66.50000,66.70000,522700
04/12/2007,0000,66.50000,68.50000,65.80000,68.30000,585600
04/13/2007,0000,68.30000,68.30000,66.50000,67.20000,338300
04/16/2007,0000,67.70000,68.50000,66.00000,66.00000,508600
04/17/2007,0000,65.90000,66.80000,61.40000,61.40000,874000
04/18/2007,0000,61.50000,62.70000,59.80000,62.20000,1162500
04/19/2007,0000,62.70000,62.70000,58.40000,60.70000,861000
04/20/2007,0000,60.50000,62.40000,60.50000,61.40000,489000
04/23/2007,0000,62.50000,62.50000,60.60000,60.60000,419600
04/24/2007,0000,60.60000,62.00000,60.60000,61.50000,265600
04/25/2007,0000,62.40000,62.40000,61.50000,61.50000,236400
04/26/2007,0000,63.00000,63.20000,62.00000,62.30000,428300
04/27/2007,0000,63.20000,63.20000,61.80000,62.80000,319900
04/30/2007,0000,63.30000,63.40000,62.40000,62.60000,402300
05/02/2007,0000,63.40000,65.50000,62.70000,65.50000,710300
05/03/2007,0000,66.00000,67.40000,63.90000,65.30000,1092000
05/04/2007,0000,65.50000,66.00000,65.00000,65.00000,749300
05/07/2007,0000,65.50000,66.00000,65.00000,65.40000,431600
05/08/2007,0000,65.90000,65.90000,65.20000,65.70000,178900
05/09/2007,0000,65.60000,65.60000,62.50000,62.50000,738500
05/10/2007,0000,62.90000,63.70000,60.40000,63.00000,1174400
05/11/2007,0000,63.00000,66.50000,63.00000,65.00000,789400
05/14/2007,0000,65.80000,65.80000,64.50000,64.50000,312300
05/15/2007,0000,64.50000,64.50000,63.10000,63.80000,291700
05/16/2007,0000,64.00000,64.00000,62.70000,63.10000,324200
05/17/2007,0000,63.30000,64.00000,63.10000,63.10000,302500
05/18/2007,0000,63.30000,64.50000,63.30000,64.50000,361100
05/21/2007,0000,64.50000,66.40000,64.50000,65.90000,1195000
05/22/2007,0000,66.00000,68.00000,65.00000,67.20000,1544200
05/23/2007,0000,67.70000,71.20000,67.70000,69.00000,2135300
05/24/2007,0000,69.30000,70.00000,68.50000,69.20000,550900
05/25/2007,0000,68.90000,69.40000,68.00000,68.20000,747100
05/28/2007,0000,69.40000,71.00000,69.20000,70.00000,1714500
05/29/2007,0000,70.50000,72.00000,70.50000,70.50000,1209100
05/30/2007,0000,70.80000,73.80000,70.50000,73.50000,1220000
05/31/2007,0000,74.50000,78.40000,73.30000,77.00000,1672200
06/01/2007,0000,78.00000,79.50000,76.00000,76.10000,1878200
06/04/2007,0000,76.30000,77.90000,75.00000,77.10000,1062700
06/05/2007,0000,77.30000,77.40000,76.20000,77.00000,573600
06/06/2007,0000,77.50000,77.80000,76.20000,77.40000,887000
06/07/2007,0000,77.40000,78.10000,76.70000,78.10000,501000
06/08/2007,0000,78.30000,80.40000,77.60000,79.50000,800300
06/11/2007,0000,80.00000,84.00000,80.00000,83.40000,2088600
06/12/2007,0000,83.50000,83.50000,81.60000,82.00000,717900
06/13/2007,0000,82.00000,82.20000,80.00000,80.20000,917400
06/14/2007,0000,80.50000,81.50000,79.30000,80.40000,440200
06/15/2007,0000,80.50000,81.70000,79.80000,81.00000,394700
06/20/2007,0000,80.60000,82.30000,78.30000,79.00000,516200
06/21/2007,0000,79.00000,79.70000,78.80000,78.90000,303600
06/22/2007,0000,79.00000,82.00000,77.90000,82.00000,592100
06/25/2007,0000,81.50000,81.50000,79.50000,79.70000,532400
06/26/2007,0000,79.70000,80.00000,79.10000,79.60000,315500
06/27/2007,0000,79.70000,81.40000,79.00000,80.80000,592100
06/28/2007,0000,81.00000,84.50000,80.80000,84.00000,1605000
06/29/2007,0000,85.70000,87.10000,84.30000,86.00000,1462900
07/02/2007,0000,85.40000,86.00000,83.90000,83.90000,777500
07/03/2007,0000,83.50000,84.80000,83.30000,83.70000,633300
07/04/2007,0000,83.10000,86.10000,81.00000,84.50000,3489800
07/05/2007,0000,85.50000,90.40000,85.00000,90.40000,3648100
07/06/2007,0000,92.40000,96.70000,92.40000,96.70000,2437800
07/09/2007,0000,102.50000,103.00000,101.00000,103.00000,1125600
07/10/2007,0000,110.00000,110.00000,105.50000,110.00000,4099200
07/11/2007,0000,109.00000,109.50000,105.50000,106.50000,1461800
07/12/2007,0000,107.00000,113.00000,107.00000,107.50000,1891300
07/13/2007,0000,109.50000,110.00000,100.50000,104.00000,2211200
07/16/2007,0000,104.50000,109.00000,102.50000,103.00000,1603900
07/17/2007,0000,104.00000,110.00000,104.00000,110.00000,1202600
07/18/2007,0000,110.00000,116.50000,110.00000,110.00000,2600500
07/19/2007,0000,111.50000,115.50000,110.00000,111.50000,1614700
07/20/2007,0000,113.50000,116.50000,112.00000,115.50000,1458600
07/23/2007,0000,116.50000,121.00000,116.00000,117.00000,1590900
07/24/2007,0000,118.00000,121.50000,117.50000,117.50000,1270900
07/25/2007,0000,117.00000,119.00000,115.50000,119.00000,1103900
07/26/2007,0000,122.00000,127.00000,120.50000,125.00000,3897500
07/27/2007,0000,121.00000,126.00000,121.00000,122.00000,1686300
07/30/2007,0000,121.50000,123.00000,113.50000,117.00000,1114800
07/31/2007,0000,119.00000,125.00000,119.00000,125.00000,2170000
08/01/2007,0000,124.00000,133.50000,124.00000,131.50000,2754500
08/02/2007,0000,134.50000,139.00000,125.00000,132.50000,2033300
08/03/2007,0000,136.00000,139.00000,132.50000,135.00000,1157100
08/06/2007,0000,128.50000,132.50000,126.00000,128.00000,651700
08/07/2007,0000,128.00000,132.00000,119.50000,119.50000,1043200
08/08/2007,0000,112.00000,124.00000,111.50000,124.00000,1830500
08/09/2007,0000,116.00000,118.00000,113.00000,118.00000,1882000
08/10/2007,0000,114.00000,124.00000,114.00000,118.00000,1971000
08/14/2007,0000,118.00000,120.00000,112.00000,113.50000,864000
08/15/2007,0000,110.00000,111.00000,106.00000,109.00000,1462000
08/16/2007,0000,107.00000,107.00000,101.50000,101.50000,555000
08/17/2007,0000,98.00000,104.00000,94.40000,94.40000,578000
08/20/2007,0000,98.00000,99.70000,94.00000,98.00000,907000
08/21/2007,0000,98.00000,98.90000,91.20000,91.20000,737000
08/22/2007,0000,86.60000,88.10000,84.90000,85.60000,2227000
08/23/2007,0000,87.90000,91.50000,87.60000,91.50000,1650000
08/24/2007,0000,92.00000,95.30000,91.90000,94.20000,1314000
08/27/2007,0000,97.20000,98.00000,88.00000,94.10000,736000
08/28/2007,0000,94.00000,96.60000,93.00000,94.90000,652000
08/29/2007,0000,93.00000,93.00000,90.50000,92.50000,751000
08/30/2007,0000,94.00000,94.40000,92.50000,92.50000,451000
08/31/2007,0000,92.50000,93.50000,88.60000,93.50000,1274000
09/03/2007,0000,94.00000,94.30000,91.50000,91.50000,574000
09/04/2007,0000,90.50000,92.80000,90.00000,92.40000,206000
09/05/2007,0000,94.30000,97.60000,93.60000,95.10000,757000
09/06/2007,0000,95.10000,95.90000,93.00000,93.00000,463000
09/07/2007,0000,93.00000,94.00000,92.00000,92.30000,481000
09/10/2007,0000,90.00000,96.00000,90.00000,95.30000,495000
09/11/2007,0000,99.50000,99.50000,96.00000,96.00000,1115000
09/12/2007,0000,97.00000,98.70000,96.30000,96.70000,707000
09/13/2007,0000,98.40000,98.40000,95.10000,95.30000,336000
09/14/2007,0000,93.00000,96.20000,93.00000,94.80000,256000
09/17/2007,0000,95.50000,95.50000,92.60000,92.60000,223000
09/19/2007,0000,93.50000,95.00000,90.70000,92.60000,580000
09/20/2007,0000,92.10000,93.50000,91.50000,93.50000,442000
09/21/2007,0000,93.60000,94.50000,92.30000,93.50000,221000
09/26/2007,0000,94.50000,94.80000,91.80000,92.10000,317000
09/27/2007,0000,92.80000,93.70000,92.30000,92.50000,328000
09/28/2007,0000,92.50000,98.90000,92.50000,97.80000,1043000
10/01/2007,0000,107.00000,108.50000,103.00000,104.50000,1913000
10/02/2007,0000,106.50000,106.50000,100.00000,102.00000,1605000
10/03/2007,0000,102.00000,106.00000,101.50000,102.50000,1152000
10/04/2007,0000,102.50000,105.50000,100.00000,101.50000,1537000
10/05/2007,0000,103.00000,104.00000,101.50000,102.00000,600000
10/08/2007,0000,104.00000,104.00000,99.50000,99.50000,644000
10/09/2007,0000,96.00000,99.30000,94.50000,97.50000,717000
10/11/2007,0000,97.70000,97.70000,94.80000,94.80000,354000
10/12/2007,0000,94.80000,96.30000,93.00000,93.00000,320000
10/15/2007,0000,93.00000,94.00000,88.60000,90.90000,566000
10/16/2007,0000,90.30000,90.30000,88.90000,89.20000,437000
10/17/2007,0000,89.00000,91.20000,88.20000,88.60000,646000
10/18/2007,0000,88.60000,90.70000,88.60000,89.60000,703000
10/19/2007,0000,90.10000,90.70000,87.50000,87.80000,469000
10/22/2007,0000,84.70000,86.00000,81.70000,82.20000,1314000
10/23/2007,0000,82.20000,82.20000,76.50000,76.50000,3044000
10/24/2007,0000,77.00000,79.00000,75.20000,75.60000,2202000
10/25/2007,0000,75.60000,77.20000,70.80000,75.60000,4361000
10/26/2007,0000,76.10000,76.80000,73.00000,75.60000,2577000
10/29/2007,0000,76.00000,76.50000,73.00000,74.00000,1775000
10/30/2007,0000,73.50000,73.50000,68.90000,70.30000,3217000
10/31/2007,0000,68.50000,69.50000,65.40000,65.40000,2196000
11/01/2007,0000,65.00000,65.30000,60.90000,60.90000,2716000
11/02/2007,0000,58.70000,61.00000,57.10000,58.50000,1678000
11/05/2007,0000,58.50000,61.50000,58.50000,61.00000,1051000
11/06/2007,0000,61.00000,63.20000,60.70000,62.00000,1399000
11/07/2007,0000,62.50000,63.00000,57.70000,57.70000,1752000
11/08/2007,0000,53.70000,54.60000,53.70000,53.70000,1600000
11/09/2007,0000,53.70000,54.40000,51.00000,52.50000,1086000
11/12/2007,0000,49.50000,53.90000,49.50000,51.40000,901000
11/13/2007,0000,51.60000,52.50000,50.10000,50.60000,410000
11/14/2007,0000,52.00000,54.10000,51.50000,54.10000,741000
11/15/2007,0000,54.10000,55.30000,53.60000,53.60000,697000
11/16/2007,0000,52.20000,57.30000,52.10000,57.30000,484000
11/19/2007,0000,59.30000,60.60000,58.60000,58.60000,1029000
11/20/2007,0000,56.00000,60.00000,56.00000,60.00000,488000
11/21/2007,0000,59.90000,60.30000,58.60000,58.80000,348000
11/22/2007,0000,58.80000,59.90000,58.00000,58.00000,273000
11/23/2007,0000,58.90000,59.50000,55.00000,55.50000,629000
11/26/2007,0000,55.50000,57.00000,55.50000,56.00000,230000
11/27/2007,0000,53.60000,55.20000,52.60000,53.50000,286000
11/28/2007,0000,53.80000,54.50000,53.20000,53.20000,161000
11/29/2007,0000,54.50000,55.00000,53.50000,54.60000,206000
11/30/2007,0000,56.20000,57.50000,54.70000,56.80000,235000
12/03/2007,0000,57.30000,57.50000,55.00000,55.00000,105000
12/04/2007,0000,55.80000,57.60000,55.00000,56.50000,216000
12/05/2007,0000,56.50000,60.40000,56.50000,60.40000,843000
12/06/2007,0000,62.00000,62.70000,59.00000,59.00000,1241000
12/07/2007,0000,60.00000,60.40000,59.00000,59.00000,419000
12/10/2007,0000,59.50000,59.80000,56.20000,56.20000,255000
12/11/2007,0000,56.80000,56.80000,54.50000,54.80000,276000
12/12/2007,0000,54.00000,55.50000,54.00000,54.50000,187000
12/13/2007,0000,55.00000,55.00000,51.80000,51.80000,276000
12/14/2007,0000,51.60000,53.40000,48.50000,50.50000,394000
12/17/2007,0000,50.50000,50.70000,47.00000,47.00000,376000
12/18/2007,0000,43.75000,44.90000,43.75000,43.75000,751000
12/19/2007,0000,41.30000,43.40000,40.70000,42.65000,1484000
12/20/2007,0000,42.50000,42.50000,39.70000,39.90000,974000
12/21/2007,0000,39.90000,40.75000,37.15000,38.00000,1098000
12/24/2007,0000,38.40000,40.50000,38.40000,38.80000,795000
12/25/2007,0000,38.80000,39.60000,38.50000,38.70000,635000
12/26/2007,0000,38.60000,39.20000,37.15000,38.40000,294000
12/27/2007,0000,38.40000,41.05000,38.40000,41.05000,1366000
12/28/2007,0000,41.00000,43.90000,40.50000,43.90000,1925000
12/31/2007,0000,44.80000,46.95000,44.00000,46.95000,1569000
01/02/2008,0000,47.60000,49.80000,47.10000,47.10000,1842000
01/03/2008,0000,45.10000,47.10000,45.10000,46.15000,636000
01/04/2008,0000,46.25000,49.00000,46.00000,47.60000,845000
01/07/2008,0000,46.70000,46.70000,45.40000,45.80000,643000
01/08/2008,0000,46.00000,49.00000,46.00000,49.00000,1148000
01/09/2008,0000,48.85000,50.60000,48.00000,49.00000,1198000
01/10/2008,0000,49.50000,52.40000,49.00000,52.30000,2080000
01/11/2008,0000,52.10000,52.10000,48.65000,48.65000,1573000
01/14/2008,0000,48.50000,48.50000,45.25000,45.25000,729000
01/15/2008,0000,42.80000,46.40000,42.80000,44.55000,724000
01/16/2008,0000,43.80000,44.00000,42.00000,42.10000,362000
01/17/2008,0000,43.85000,43.95000,42.50000,43.00000,327000
01/18/2008,0000,42.15000,43.55000,41.80000,43.10000,289000
01/21/2008,0000,43.00000,45.40000,43.00000,44.55000,301000
01/22/2008,0000,41.45000,43.00000,41.45000,41.45000,392000
01/23/2008,0000,41.90000,42.75000,39.50000,39.70000,375000
01/24/2008,0000,40.00000,41.60000,36.95000,36.95000,745000
01/25/2008,0000,38.40000,39.50000,38.00000,39.50000,444000
01/28/2008,0000,38.90000,40.80000,38.90000,39.50000,285000
01/29/2008,0000,41.00000,41.30000,39.15000,39.50000,210000
01/30/2008,0000,39.50000,40.35000,38.15000,38.65000,161000
01/31/2008,0000,38.65000,39.20000,35.95000,36.30000,385000
02/01/2008,0000,34.40000,36.30000,34.40000,35.60000,271000
02/12/2008,0000,36.50000,36.50000,33.15000,33.15000,373000
02/13/2008,0000,33.00000,33.20000,30.85000,30.85000,606000
02/14/2008,0000,31.60000,33.00000,31.60000,33.00000,270000
02/15/2008,0000,32.90000,35.30000,32.25000,35.30000,380000
02/18/2008,0000,37.00000,37.75000,36.50000,37.75000,614000
02/19/2008,0000,38.50000,38.70000,37.40000,38.20000,518000
02/20/2008,0000,38.00000,40.00000,36.20000,36.85000,936000
02/21/2008,0000,37.15000,38.45000,37.00000,38.00000,1182000
02/22/2008,0000,37.50000,39.60000,36.80000,39.60000,1139000
02/25/2008,0000,40.90000,40.90000,38.50000,38.60000,872000
02/26/2008,0000,38.80000,39.30000,38.00000,38.20000,303000
02/27/2008,0000,37.80000,39.70000,37.80000,39.40000,652000
02/29/2008,0000,39.00000,41.00000,38.10000,40.00000,750000
03/03/2008,0000,39.05000,39.05000,38.20000,38.50000,291000
03/04/2008,0000,38.50000,39.65000,38.50000,39.05000,413000
03/05/2008,0000,39.60000,39.60000,38.55000,38.55000,273000
03/06/2008,0000,38.80000,39.60000,38.65000,39.50000,528000
03/07/2008,0000,39.20000,42.25000,38.85000,42.25000,1013000
03/10/2008,0000,43.85000,45.20000,43.05000,45.20000,1865000
03/11/2008,0000,45.60000,47.20000,44.05000,44.55000,1533000
03/12/2008,0000,45.80000,46.80000,45.05000,45.15000,1062000
03/13/2008,0000,45.15000,45.30000,42.20000,42.40000,571000
03/14/2008,0000,42.95000,44.20000,42.00000,42.40000,385000
03/18/2008,0000,40.00000,40.60000,39.00000,40.05000,268000
03/19/2008,0000,41.00000,41.30000,40.30000,40.30000,274000
03/20/2008,0000,40.30000,40.40000,39.75000,40.10000,178000
03/21/2008,0000,40.30000,41.45000,40.30000,41.00000,277000
03/25/2008,0000,42.60000,44.90000,42.30000,44.90000,1070000
03/26/2008,0000,46.00000,48.00000,45.60000,46.10000,1714000
03/27/2008,0000,46.30000,48.70000,45.25000,48.00000,1225000
03/28/2008,0000,48.50000,50.80000,47.50000,50.20000,1267000
03/31/2008,0000,51.00000,51.00000,48.20000,48.50000,718000
04/01/2008,0000,48.60000,50.00000,47.00000,47.00000,542000
04/02/2008,0000,48.00000,49.45000,47.60000,49.40000,584000
04/03/2008,0000,50.00000,50.00000,48.80000,49.00000,502000
04/07/2008,0000,49.80000,49.95000,48.50000,49.00000,493000
04/08/2008,0000,49.30000,49.30000,48.50000,48.70000,214000
04/09/2008,0000,48.80000,51.00000,48.75000,50.20000,660000
04/10/2008,0000,50.20000,53.70000,50.20000,53.70000,1313000
04/11/2008,0000,54.80000,57.00000,54.00000,55.00000,1807000
04/14/2008,0000,54.70000,55.00000,53.00000,54.00000,865000
04/15/2008,0000,54.20000,56.40000,54.20000,55.50000,902000
04/16/2008,0000,56.10000,56.50000,54.10000,54.50000,643000
04/17/2008,0000,55.50000,55.50000,51.80000,52.00000,952000
04/18/2008,0000,52.00000,53.40000,51.80000,52.10000,417000
04/21/2008,0000,52.90000,54.00000,52.40000,53.50000,425000
04/22/2008,0000,53.50000,54.80000,52.50000,53.90000,582000
04/23/2008,0000,55.00000,57.60000,54.00000,55.00000,2354000
04/24/2008,0000,54.50000,56.90000,54.50000,56.00000,1463000
04/25/2008,0000,56.80000,59.00000,56.50000,57.60000,1418000
04/28/2008,0000,57.60000,57.70000,55.80000,55.80000,536000
04/29/2008,0000,55.50000,55.50000,52.00000,52.70000,1331000
04/30/2008,0000,52.60000,53.60000,52.00000,52.90000,601000
05/02/2008,0000,52.90000,53.60000,49.20000,49.20000,1425000
05/05/2008,0000,47.00000,48.45000,45.80000,48.20000,1331000
05/06/2008,0000,47.50000,48.90000,47.50000,47.80000,675000
05/07/2008,0000,49.00000,49.80000,48.20000,48.60000,570000
05/08/2008,0000,48.60000,49.40000,48.20000,48.50000,249000
05/09/2008,0000,49.00000,49.45000,47.50000,47.50000,469000
05/12/2008,0000,47.60000,48.50000,47.50000,47.85000,254000
05/13/2008,0000,48.90000,49.80000,48.30000,49.00000,643000
05/14/2008,0000,49.80000,50.20000,48.85000,49.55000,616000
05/15/2008,0000,50.00000,50.50000,49.50000,49.70000,367000
05/16/2008,0000,50.00000,50.40000,49.50000,49.70000,436000
05/19/2008,0000,50.00000,50.00000,47.00000,47.50000,1322000
05/20/2008,0000,48.20000,48.20000,47.50000,47.50000,701000
05/21/2008,0000,47.20000,48.80000,47.10000,48.80000,394000
05/22/2008,0000,48.00000,48.80000,48.00000,48.50000,413000
05/23/2008,0000,48.50000,50.20000,48.05000,48.20000,1090000
05/26/2008,0000,48.50000,48.60000,45.90000,47.50000,479000
05/27/2008,0000,47.25000,47.90000,44.20000,46.50000,648000
05/28/2008,0000,46.80000,47.70000,45.50000,45.60000,494000
05/29/2008,0000,46.00000,46.25000,45.00000,45.00000,256000
05/30/2008,0000,45.50000,45.50000,41.85000,43.20000,626000
06/02/2008,0000,43.00000,43.65000,42.50000,43.10000,312000
06/03/2008,0000,42.80000,43.15000,41.80000,43.00000,190000
06/04/2008,0000,42.20000,43.00000,42.20000,42.30000,152000
06/05/2008,0000,43.50000,45.25000,43.50000,45.25000,484000
06/06/2008,0000,48.40000,48.40000,47.50000,48.20000,2025000
06/10/2008,0000,46.90000,47.20000,45.70000,46.00000,336000
06/11/2008,0000,46.00000,46.50000,42.85000,43.30000,435000
06/12/2008,0000,42.00000,42.00000,40.30000,40.30000,572000
06/13/2008,0000,40.30000,40.70000,38.30000,39.50000,429000
06/16/2008,0000,39.50000,40.90000,39.50000,40.00000,215000
06/17/2008,0000,40.30000,40.30000,38.70000,39.80000,281000
06/18/2008,0000,39.50000,40.70000,39.15000,40.30000,204000
06/19/2008,0000,39.20000,40.30000,38.55000,39.05000,179000
06/20/2008,0000,39.05000,39.50000,38.30000,38.40000,147000
06/23/2008,0000,36.20000,37.60000,36.20000,36.65000,186000
06/24/2008,0000,37.20000,38.70000,36.15000,36.30000,267000
06/25/2008,0000,36.20000,37.15000,35.50000,37.00000,300000
06/26/2008,0000,37.30000,37.65000,36.10000,36.10000,290000
06/27/2008,0000,33.65000,34.50000,33.60000,33.60000,490000
06/30/2008,0000,33.60000,33.90000,31.25000,31.25000,490000
07/01/2008,0000,31.25000,31.25000,29.10000,29.10000,638000
07/02/2008,0000,28.00000,30.90000,28.00000,28.90000,574000
07/03/2008,0000,27.20000,30.90000,27.20000,30.90000,878000
07/04/2008,0000,31.10000,32.70000,30.80000,30.90000,514000
07/07/2008,0000,31.45000,31.45000,30.00000,30.90000,213000
07/08/2008,0000,30.90000,30.90000,29.10000,29.50000,281000
07/09/2008,0000,29.70000,30.70000,29.50000,29.50000,248000
07/10/2008,0000,30.00000,31.55000,29.85000,31.50000,689000
07/11/2008,0000,31.50000,32.00000,31.00000,32.00000,591000
07/14/2008,0000,32.30000,32.30000,31.30000,31.50000,210000
07/15/2008,0000,31.50000,31.70000,29.40000,29.60000,252000
07/16/2008,0000,29.50000,29.85000,28.30000,28.40000,217000
07/17/2008,0000,29.20000,30.35000,29.20000,30.20000,184000
07/18/2008,0000,30.50000,30.90000,28.70000,28.95000,252000
07/21/2008,0000,30.30000,30.95000,29.20000,30.95000,297000
07/22/2008,0000,30.95000,32.90000,30.95000,32.10000,451000
07/23/2008,0000,32.80000,33.80000,32.50000,33.50000,700000
07/24/2008,0000,33.50000,34.35000,33.20000,33.20000,372000
07/25/2008,0000,32.80000,32.80000,31.80000,32.20000,237000
07/29/2008,0000,31.70000,31.70000,30.10000,30.10000,339000
07/30/2008,0000,31.00000,31.25000,30.50000,30.55000,155000
07/31/2008,0000,31.80000,31.80000,30.00000,30.05000,224000
08/01/2008,0000,29.10000,30.00000,29.00000,30.00000,169000
08/04/2008,0000,30.00000,30.90000,29.50000,29.60000,146000
08/05/2008,0000,30.00000,30.20000,28.80000,28.80000,157000
08/06/2008,0000,29.00000,30.30000,29.00000,30.05000,177000
08/07/2008,0000,30.50000,30.65000,29.45000,30.05000,341000
08/08/2008,0000,29.45000,31.50000,29.45000,31.40000,856000
08/11/2008,0000,28.30000,28.70000,28.10000,28.70000,276000
08/12/2008,0000,29.80000,29.90000,28.90000,29.70000,1127000
08/13/2008,0000,29.65000,31.75000,29.15000,31.75000,675000
08/14/2008,0000,32.20000,32.75000,31.70000,31.95000,661000
08/15/2008,0000,31.85000,31.85000,29.85000,31.00000,613000
08/18/2008,0000,30.30000,30.45000,29.00000,29.00000,242000
08/19/2008,0000,28.85000,30.35000,28.50000,30.00000,234000
08/20/2008,0000,30.00000,30.30000,29.15000,30.30000,135000
08/21/2008,0000,30.20000,30.60000,29.20000,29.20000,151000
08/22/2008,0000,29.00000,29.30000,28.50000,28.80000,154000
08/25/2008,0000,29.00000,29.95000,29.00000,29.20000,163000
08/26/2008,0000,28.55000,29.50000,28.50000,29.00000,155000
08/27/2008,0000,29.00000,30.70000,29.00000,30.00000,173000
08/28/2008,0000,30.95000,30.95000,30.00000,30.05000,161000
08/29/2008,0000,30.80000,30.80000,29.80000,30.00000,141000
09/01/2008,0000,29.80000,30.00000,28.60000,29.00000,200000
09/02/2008,0000,29.10000,29.80000,28.55000,28.70000,112000
09/03/2008,0000,28.80000,28.90000,28.00000,28.10000,219000
09/04/2008,0000,28.10000,28.70000,27.10000,27.25000,276000
09/05/2008,0000,26.00000,26.50000,25.35000,25.60000,563000
09/08/2008,0000,25.60000,27.35000,25.60000,27.35000,253000
09/09/2008,0000,27.30000,27.30000,26.00000,26.00000,158000
09/10/2008,0000,26.80000,27.70000,26.30000,27.50000,127000
09/11/2008,0000,27.50000,28.30000,26.50000,27.00000,210000
09/12/2008,0000,27.20000,28.00000,26.70000,27.20000,177000
09/15/2008,0000,26.20000,26.70000,25.70000,25.70000,229000
09/16/2008,0000,23.95000,24.45000,23.95000,23.95000,500000
09/17/2008,0000,24.00000,24.85000,22.30000,23.45000,392000
09/18/2008,0000,21.85000,22.00000,21.85000,21.85000,481000
09/19/2008,0000,22.70000,23.35000,22.50000,23.35000,195000
09/22/2008,0000,23.90000,24.10000,23.40000,24.00000,326000
09/23/2008,0000,23.10000,24.10000,22.35000,24.00000,214000
09/24/2008,0000,24.00000,25.00000,23.30000,24.60000,172000
09/25/2008,0000,24.00000,24.95000,23.90000,24.35000,268000
09/26/2008,0000,24.50000,24.50000,23.40000,23.50000,124000
09/30/2008,0000,21.90000,22.10000,21.90000,22.10000,303000
10/01/2008,0000,22.50000,23.50000,22.50000,22.80000,102000
10/02/2008,0000,22.10000,23.50000,22.10000,23.00000,66000
10/03/2008,0000,21.65000,23.10000,21.65000,23.00000,110000
10/06/2008,0000,22.10000,22.20000,21.80000,21.80000,141000
10/07/2008,0000,20.80000,21.60000,20.50000,21.00000,155000
10/08/2008,0000,20.00000,20.70000,19.55000,19.55000,361000
10/09/2008,0000,19.00000,19.55000,18.25000,19.00000,342000
10/13/2008,0000,18.35000,18.35000,18.35000,18.35000,112000
10/14/2008,0000,18.50000,19.60000,18.50000,19.30000,150000
10/15/2008,0000,18.65000,19.00000,18.65000,18.80000,73000
10/16/2008,0000,18.15000,18.15000,18.15000,18.15000,101000
10/17/2008,0000,17.55000,18.15000,17.55000,17.60000,236000
10/20/2008,0000,17.20000,18.30000,17.00000,18.00000,248000
10/21/2008,0000,18.00000,18.95000,18.00000,18.05000,187000
10/22/2008,0000,17.90000,18.00000,17.50000,17.60000,126000
10/23/2008,0000,17.00000,17.00000,17.00000,17.00000,112000
10/24/2008,0000,16.45000,16.50000,16.45000,16.45000,229000
10/27/2008,0000,15.30000,15.75000,15.30000,15.30000,295000
10/28/2008,0000,14.70000,15.20000,14.25000,14.45000,180000
10/29/2008,0000,15.45000,15.45000,14.60000,14.60000,252000
10/30/2008,0000,14.00000,15.60000,14.00000,15.60000,239000
10/31/2008,0000,15.50000,16.00000,15.40000,15.70000,136000
11/03/2008,0000,15.95000,16.70000,15.60000,16.20000,175000
11/04/2008,0000,16.30000,16.60000,16.00000,16.55000,133000
11/05/2008,0000,17.00000,17.45000,16.50000,16.55000,139000
11/06/2008,0000,15.80000,16.10000,15.40000,15.40000,147000
11/07/2008,0000,14.35000,16.00000,14.35000,16.00000,134000
11/10/2008,0000,16.00000,16.00000,15.20000,15.40000,130000
11/11/2008,0000,14.90000,14.90000,14.35000,14.50000,156000
11/12/2008,0000,14.00000,14.60000,14.00000,14.00000,139000
11/13/2008,0000,13.65000,13.65000,13.05000,13.05000,141000
11/14/2008,0000,13.30000,13.70000,12.80000,12.80000,168000
11/17/2008,0000,12.25000,13.00000,12.20000,13.00000,160000
11/18/2008,0000,12.90000,13.50000,12.30000,13.50000,234000
11/19/2008,0000,13.40000,13.50000,13.00000,13.50000,138000
11/20/2008,0000,12.90000,13.50000,12.75000,13.50000,172000
11/21/2008,0000,12.85000,13.75000,12.70000,13.70000,263000
11/24/2008,0000,13.60000,13.60000,12.80000,13.50000,157000
11/25/2008,0000,13.70000,13.80000,13.35000,13.35000,206000
11/26/2008,0000,13.35000,13.35000,13.10000,13.20000,165000
11/27/2008,0000,13.30000,14.00000,13.25000,13.70000,192000
11/28/2008,0000,13.70000,13.90000,13.50000,13.65000,105000
12/01/2008,0000,13.70000,14.30000,13.65000,13.70000,117000
12/02/2008,0000,13.70000,13.70000,12.95000,13.10000,164000
12/03/2008,0000,13.25000,13.25000,12.30000,12.80000,237000
12/04/2008,0000,12.90000,13.45000,12.40000,13.05000,308000
12/05/2008,0000,13.00000,13.00000,12.35000,13.00000,212000
12/08/2008,0000,13.30000,13.55000,13.20000,13.30000,130000
12/09/2008,0000,13.50000,14.20000,13.50000,14.20000,662000
12/10/2008,0000,14.50000,15.15000,14.40000,14.90000,1219000
12/11/2008,0000,15.05000,15.10000,14.00000,14.00000,583000
12/12/2008,0000,13.80000,14.70000,13.30000,14.70000,506000
12/15/2008,0000,14.65000,15.70000,14.30000,15.20000,1719000
12/16/2008,0000,15.00000,15.10000,14.50000,14.95000,275000
12/17/2008,0000,15.45000,15.45000,14.50000,14.50000,1229000
12/18/2008,0000,14.85000,14.90000,14.10000,14.30000,244000
12/19/2008,0000,14.30000,14.65000,14.10000,14.30000,290000
12/22/2008,0000,14.35000,14.40000,13.85000,13.90000,169000
12/23/2008,0000,14.00000,14.00000,12.95000,13.20000,230000
12/24/2008,0000,12.30000,13.45000,12.30000,13.20000,808000
12/25/2008,0000,13.20000,13.20000,12.50000,13.00000,365000
12/26/2008,0000,13.00000,13.90000,13.00000,13.90000,358000
12/29/2008,0000,14.85000,14.85000,14.85000,14.85000,314000
12/30/2008,0000,15.85000,15.85000,15.45000,15.65000,2521000
12/31/2008,0000,15.60000,15.85000,15.20000,15.30000,1136000
01/05/2009,0000,15.80000,16.20000,15.40000,16.20000,1162000
01/06/2009,0000,16.20000,16.65000,15.80000,16.30000,1245000
01/07/2009,0000,16.60000,17.40000,16.55000,17.05000,1017000
01/08/2009,0000,16.70000,16.70000,15.90000,15.90000,504000
01/09/2009,0000,15.45000,16.25000,15.45000,15.70000,409000
01/12/2009,0000,16.25000,16.95000,16.25000,16.95000,471000
01/13/2009,0000,17.20000,17.30000,16.20000,16.50000,1016000
01/14/2009,0000,16.50000,17.10000,16.35000,16.70000,1040000
01/15/2009,0000,16.00000,16.00000,15.55000,15.55000,701000
01/16/2009,0000,15.70000,16.15000,15.30000,15.65000,881000
01/19/2009,0000,15.20000,15.65000,15.00000,15.20000,216000
01/20/2009,0000,15.50000,15.95000,15.25000,15.35000,592000
01/21/2009,0000,15.35000,16.35000,15.35000,15.90000,574000
02/02/2009,0000,16.30000,16.70000,15.90000,15.90000,400000
02/03/2009,0000,16.20000,16.55000,15.90000,16.25000,639000
02/04/2009,0000,16.50000,16.50000,15.70000,15.70000,472000
02/05/2009,0000,15.80000,15.80000,15.05000,15.05000,555000
02/06/2009,0000,15.30000,15.85000,15.30000,15.45000,456000
02/09/2009,0000,15.65000,16.30000,15.65000,15.90000,595000
02/10/2009,0000,16.15000,17.00000,15.80000,17.00000,928000
02/11/2009,0000,17.30000,18.15000,17.15000,18.10000,3379000
02/12/2009,0000,18.10000,18.10000,16.85000,16.90000,1680000
02/13/2009,0000,17.20000,17.35000,16.80000,17.30000,552000
02/16/2009,0000,17.00000,17.40000,17.00000,17.25000,551000
02/17/2009,0000,17.25000,17.80000,16.80000,16.95000,872000
02/18/2009,0000,16.40000,16.50000,16.05000,16.50000,454000
02/19/2009,0000,16.50000,17.00000,16.10000,16.60000,524000
02/20/2009,0000,16.30000,16.50000,15.45000,16.45000,836000
02/23/2009,0000,16.20000,16.80000,15.90000,16.40000,660000
02/24/2009,0000,16.10000,16.40000,15.90000,16.25000,329000
02/25/2009,0000,16.50000,16.90000,16.35000,16.45000,786000
02/26/2009,0000,17.00000,17.60000,16.80000,17.35000,1597000
02/27/2009,0000,17.20000,17.80000,17.20000,17.65000,1500000
03/02/2009,0000,17.60000,18.60000,17.50000,17.85000,1548000
03/03/2009,0000,17.30000,17.70000,16.80000,17.40000,433000
03/04/2009,0000,17.40000,18.10000,17.40000,17.55000,1264000
03/05/2009,0000,17.80000,18.50000,17.60000,17.60000,1318000
03/06/2009,0000,17.60000,18.20000,17.60000,17.85000,699000
03/09/2009,0000,17.90000,17.90000,17.50000,17.90000,402000
03/10/2009,0000,17.70000,18.35000,17.70000,18.25000,544000
03/11/2009,0000,18.70000,19.50000,18.55000,19.00000,2568000
03/12/2009,0000,19.00000,19.60000,18.70000,19.05000,863000
03/13/2009,0000,19.50000,20.15000,18.90000,19.10000,1389000
03/16/2009,0000,19.20000,20.30000,18.70000,20.30000,1233000
03/17/2009,0000,20.80000,21.15000,20.00000,20.70000,1247000
03/18/2009,0000,20.70000,20.75000,19.60000,19.60000,936000
03/19/2009,0000,19.80000,19.95000,18.75000,18.75000,814000
03/20/2009,0000,18.75000,19.20000,18.55000,19.00000,472000
03/23/2009,0000,19.00000,19.40000,19.00000,19.15000,421000
03/24/2009,0000,19.60000,19.60000,18.65000,19.20000,435000
03/25/2009,0000,19.40000,20.50000,19.40000,20.00000,1817000
03/26/2009,0000,20.20000,20.40000,19.60000,20.25000,813000
03/27/2009,0000,20.40000,20.60000,20.00000,20.00000,813000
03/30/2009,0000,19.75000,19.90000,19.05000,19.10000,668000
03/31/2009,0000,19.30000,19.75000,19.10000,19.30000,330000
04/01/2009,0000,19.50000,20.65000,19.50000,20.65000,1126000
04/02/2009,0000,21.00000,21.70000,20.80000,21.20000,2022000
04/03/2009,0000,21.20000,21.35000,20.55000,20.65000,793000
04/06/2009,0000,21.00000,21.55000,20.85000,21.20000,956000
04/07/2009,0000,21.20000,22.65000,21.20000,22.65000,1258000
04/08/2009,0000,22.90000,24.20000,22.50000,23.30000,1856000
04/09/2009,0000,24.00000,24.65000,23.60000,24.10000,758000
04/10/2009,0000,24.50000,24.80000,23.50000,24.30000,678000
04/13/2009,0000,24.30000,24.30000,23.50000,24.00000,472000
04/14/2009,0000,24.55000,25.65000,23.80000,25.60000,736000
04/15/2009,0000,25.60000,25.75000,24.60000,25.65000,342000
04/16/2009,0000,25.80000,26.70000,25.80000,26.60000,759000
04/17/2009,0000,26.80000,26.80000,24.75000,24.75000,1075000
04/20/2009,0000,23.30000,24.50000,23.05000,23.90000,795000
04/21/2009,0000,23.20000,23.95000,23.00000,23.95000,392000
04/22/2009,0000,24.00000,25.50000,24.00000,25.00000,736000
04/23/2009,0000,25.20000,25.20000,24.10000,24.55000,258000
04/24/2009,0000,24.90000,25.85000,24.55000,24.55000,406000
04/27/2009,0000,24.15000,24.55000,22.85000,22.90000,737000
04/28/2009,0000,22.80000,23.20000,21.60000,22.25000,609000
04/29/2009,0000,22.00000,22.25000,21.25000,21.25000,462000
04/30/2009,0000,22.70000,22.70000,22.50000,22.70000,871000
05/04/2009,0000,23.80000,24.25000,23.70000,24.15000,1198000
05/05/2009,0000,24.50000,24.55000,23.15000,24.25000,745000
05/06/2009,0000,23.60000,25.90000,23.60000,25.90000,1880000
05/07/2009,0000,26.50000,27.70000,26.30000,27.60000,2049000
05/08/2009,0000,28.00000,29.25000,27.60000,29.10000,1536000
05/11/2009,0000,29.90000,30.85000,29.15000,29.50000,1897000
05/12/2009,0000,29.40000,29.50000,27.90000,28.50000,955000
05/13/2009,0000,29.00000,30.45000,28.70000,30.45000,1863000
05/14/2009,0000,30.45000,32.55000,29.60000,32.25000,1842000
05/15/2009,0000,32.80000,34.50000,32.80000,34.50000,1352000
05/18/2009,0000,34.80000,36.90000,34.80000,36.90000,1752000
05/19/2009,0000,39.20000,39.35000,35.60000,35.80000,2647000
05/20/2009,0000,35.80000,37.20000,35.80000,36.60000,1071000
05/21/2009,0000,36.60000,37.50000,35.60000,36.55000,801000
05/22/2009,0000,36.00000,38.40000,35.80000,37.90000,1218000
05/25/2009,0000,38.50000,40.55000,38.50000,40.55000,1937000
05/26/2009,0000,41.00000,42.80000,38.90000,39.00000,1456000
05/27/2009,0000,39.60000,40.90000,39.00000,40.00000,893000
06/01/2009,0000,40.60000,40.60000,37.20000,37.20000,831000
06/02/2009,0000,37.60000,38.60000,34.60000,35.10000,1291000
06/03/2009,0000,35.10000,35.50000,33.20000,34.00000,718000
06/04/2009,0000,34.30000,36.35000,34.30000,36.35000,930000
06/05/2009,0000,38.85000,38.85000,38.85000,38.85000,549000
06/08/2009,0000,42.00000,42.50000,41.70000,42.50000,3587000
06/09/2009,0000,42.80000,42.80000,39.55000,40.70000,2381000
06/10/2009,0000,40.70000,40.80000,37.90000,39.40000,1185000
06/11/2009,0000,39.00000,40.30000,36.70000,39.90000,922000
06/12/2009,0000,42.55000,42.55000,40.30000,40.45000,1584000
06/15/2009,0000,40.00000,40.00000,37.65000,37.75000,779000
06/16/2009,0000,37.00000,38.00000,35.15000,35.60000,666000
06/17/2009,0000,35.80000,36.50000,35.30000,35.40000,452000
06/18/2009,0000,35.40000,35.95000,33.10000,34.55000,822000
06/19/2009,0000,34.60000,34.80000,33.60000,33.70000,530000
06/22/2009,0000,33.70000,36.05000,33.55000,36.05000,1546000
06/23/2009,0000,34.95000,37.00000,34.95000,35.55000,1006000
06/24/2009,0000,35.50000,35.90000,34.10000,34.10000,899000
06/25/2009,0000,34.30000,35.30000,34.10000,34.90000,1144000
06/26/2009,0000,35.00000,37.30000,34.90000,35.90000,1429000
06/29/2009,0000,36.20000,36.50000,33.70000,33.80000,731000
06/30/2009,0000,34.90000,34.90000,33.70000,34.00000,322000
07/01/2009,0000,34.05000,35.20000,34.05000,34.80000,472000
07/02/2009,0000,35.20000,36.20000,35.05000,35.80000,643000
07/03/2009,0000,35.50000,35.65000,34.90000,35.30000,482000
07/06/2009,0000,35.85000,37.00000,35.55000,35.80000,1076000
07/07/2009,0000,35.90000,37.90000,35.90000,37.00000,965000
07/08/2009,0000,38.00000,39.55000,38.00000,39.55000,2607000
07/09/2009,0000,40.30000,42.30000,40.15000,41.85000,4005000
07/10/2009,0000,41.50000,43.60000,41.30000,43.20000,2145000
07/13/2009,0000,44.10000,46.20000,43.20000,45.00000,3100000
07/14/2009,0000,45.30000,48.15000,43.50000,48.15000,2438000
07/15/2009,0000,49.00000,50.00000,47.10000,48.25000,2562000
07/16/2009,0000,48.95000,49.20000,46.00000,46.80000,1822000
07/17/2009,0000,47.30000,48.50000,46.70000,46.80000,1551000
07/20/2009,0000,47.60000,50.00000,47.60000,50.00000,2789000
07/21/2009,0000,51.30000,52.40000,49.20000,51.20000,2790000
07/22/2009,0000,51.40000,51.90000,50.00000,50.20000,1228000
07/23/2009,0000,50.00000,50.90000,49.20000,49.20000,781000
07/24/2009,0000,50.00000,51.00000,49.20000,49.20000,984000
07/27/2009,0000,49.60000,50.10000,48.00000,48.00000,1032000
07/28/2009,0000,48.00000,49.50000,47.10000,48.90000,2242000
07/29/2009,0000,48.90000,50.30000,48.20000,48.60000,1621000
07/30/2009,0000,48.05000,48.75000,47.55000,48.00000,729000
07/31/2009,0000,48.25000,51.30000,48.25000,51.30000,2673000
08/03/2009,0000,51.60000,51.70000,49.50000,50.00000,1173000
08/04/2009,0000,50.50000,52.50000,48.10000,48.60000,1244000
08/05/2009,0000,48.70000,49.20000,45.25000,45.30000,1336000
08/06/2009,0000,45.30000,45.90000,43.50000,44.50000,876000
08/10/2009,0000,44.50000,44.85000,41.40000,44.85000,1581000
08/11/2009,0000,43.60000,43.70000,42.80000,43.65000,1633000
08/12/2009,0000,43.60000,46.70000,43.40000,46.70000,2417000
08/13/2009,0000,47.20000,49.90000,47.20000,48.50000,2696000
08/14/2009,0000,49.30000,51.00000,48.00000,49.55000,2923000
08/17/2009,0000,50.70000,51.90000,49.60000,50.80000,2910000
08/18/2009,0000,50.80000,51.30000,47.25000,47.30000,2881000
08/19/2009,0000,47.80000,50.60000,47.40000,50.60000,2333000
08/20/2009,0000,50.80000,50.80000,48.65000,49.10000,1476000
08/21/2009,0000,50.00000,51.20000,48.00000,48.30000,2485000
08/24/2009,0000,50.50000,51.60000,50.10000,51.60000,1356000
08/25/2009,0000,52.50000,55.20000,52.50000,55.20000,5409000
08/26/2009,0000,56.00000,56.40000,53.00000,55.20000,4206000
08/27/2009,0000,54.80000,58.90000,54.20000,58.10000,4753000
08/28/2009,0000,58.90000,62.10000,57.60000,62.10000,8215000
08/31/2009,0000,64.20000,66.40000,64.20000,66.40000,6068000
09/01/2009,0000,66.00000,68.50000,65.10000,66.40000,7360000
09/02/2009,0000,66.30000,71.00000,66.30000,71.00000,4453000
09/03/2009,0000,73.30000,74.60000,70.60000,71.20000,8651000
09/04/2009,0000,70.90000,72.50000,69.30000,71.30000,5232000
09/07/2009,0000,70.80000,72.40000,69.00000,71.20000,3925000
09/08/2009,0000,71.50000,75.80000,71.20000,72.00000,5605000
09/09/2009,0000,71.90000,73.50000,69.80000,70.00000,2386000
09/10/2009,0000,73.00000,73.00000,65.50000,65.60000,3836000
09/11/2009,0000,64.50000,68.00000,64.50000,67.50000,3081000
09/14/2009,0000,67.50000,68.60000,67.00000,67.70000,1475000
09/15/2009,0000,69.40000,72.40000,68.80000,72.40000,4025000
09/16/2009,0000,74.40000,77.40000,74.40000,77.40000,4109000
09/17/2009,0000,78.40000,80.80000,77.50000,77.80000,6399000
09/18/2009,0000,77.80000,83.20000,77.20000,83.20000,6247000
09/21/2009,0000,83.80000,89.00000,81.60000,88.50000,6862000
09/22/2009,0000,88.50000,91.00000,87.10000,87.60000,4846000
09/23/2009,0000,87.60000,88.00000,83.60000,84.00000,3876000
09/24/2009,0000,83.20000,85.50000,82.40000,85.20000,3657000
09/25/2009,0000,84.40000,89.90000,84.40000,87.50000,4378000
09/28/2009,0000,88.60000,89.90000,86.30000,86.30000,2391000
09/29/2009,0000,87.00000,88.00000,82.50000,82.80000,4182000
09/30/2009,0000,83.20000,86.40000,83.20000,84.00000,3507000
10/01/2009,0000,85.10000,87.60000,85.10000,86.20000,4674000
10/02/2009,0000,85.50000,88.60000,85.30000,86.00000,4515000
10/05/2009,0000,86.30000,87.00000,85.20000,86.00000,1857000
10/06/2009,0000,86.90000,87.50000,85.40000,85.40000,1870000
10/07/2009,0000,86.20000,86.40000,84.00000,84.00000,1738000
10/08/2009,0000,84.40000,86.50000,83.80000,84.10000,2879000
10/09/2009,0000,85.50000,85.70000,79.40000,83.50000,4712000
10/12/2009,0000,84.00000,84.60000,83.00000,83.10000,1635000
10/13/2009,0000,82.50000,83.20000,81.80000,82.20000,1055000
10/14/2009,0000,83.20000,87.90000,82.90000,87.90000,5880000
10/15/2009,0000,87.90000,89.10000,84.10000,84.50000,3398000
10/16/2009,0000,84.50000,85.60000,84.20000,84.50000,984000
10/19/2009,0000,85.30000,87.20000,84.50000,85.60000,1344000
10/20/2009,0000,86.90000,87.00000,84.80000,84.80000,1034000
10/21/2009,0000,84.80000,86.60000,84.80000,84.80000,1139000
10/22/2009,0000,84.80000,85.50000,82.80000,83.20000,1112000
10/23/2009,0000,84.50000,86.20000,84.00000,84.00000,2478000
10/26/2009,0000,86.00000,86.70000,84.00000,84.60000,1775000
10/27/2009,0000,84.90000,84.90000,83.20000,84.00000,586000
10/28/2009,0000,84.00000,85.80000,82.00000,82.10000,1320000
10/29/2009,0000,80.30000,81.20000,77.00000,79.20000,1898000
10/30/2009,0000,79.50000,80.50000,76.30000,76.30000,1449000
11/02/2009,0000,73.70000,74.80000,72.40000,73.00000,2078000
11/03/2009,0000,73.00000,75.00000,73.00000,73.40000,1520000
11/04/2009,0000,74.00000,76.30000,74.00000,76.00000,1699000
11/05/2009,0000,76.60000,78.70000,75.70000,77.00000,1488000
11/06/2009,0000,78.50000,78.50000,76.10000,76.30000,1341000
11/09/2009,0000,77.00000,77.80000,76.50000,76.50000,640000
11/10/2009,0000,77.00000,78.50000,76.80000,78.40000,1250000
11/11/2009,0000,79.80000,79.80000,78.50000,78.50000,1100000
11/12/2009,0000,79.50000,83.90000,79.10000,83.70000,5111000
11/13/2009,0000,83.60000,85.60000,82.50000,84.00000,2402000
11/16/2009,0000,84.00000,85.40000,83.00000,84.00000,1280000
11/17/2009,0000,84.00000,84.90000,82.00000,83.00000,1024000
11/18/2009,0000,84.00000,85.50000,83.00000,84.10000,1630000
11/19/2009,0000,84.60000,89.10000,84.50000,87.70000,4675000
11/20/2009,0000,89.80000,93.50000,89.80000,93.40000,6461000
11/23/2009,0000,93.80000,97.80000,92.00000,92.40000,5019000
11/24/2009,0000,93.00000,94.40000,91.80000,92.30000,2213000
11/25/2009,0000,93.50000,98.70000,93.00000,98.70000,2701000
11/26/2009,0000,102.00000,105.50000,100.00000,105.50000,5057000
11/27/2009,0000,106.00000,112.50000,106.00000,110.00000,12233000
11/30/2009,0000,114.50000,117.50000,112.00000,117.50000,5716000
12/01/2009,0000,121.00000,125.50000,121.00000,125.50000,3050000
12/02/2009,0000,134.00000,134.00000,125.50000,127.00000,9417000
12/03/2009,0000,125.00000,128.00000,122.00000,126.50000,4572000
12/04/2009,0000,126.50000,134.50000,126.00000,133.00000,6100000
12/07/2009,0000,137.00000,137.00000,126.50000,128.00000,5185000
12/08/2009,0000,126.50000,132.00000,125.00000,126.50000,3960000
12/09/2009,0000,127.50000,135.00000,127.00000,135.00000,8763000
12/11/2009,0000,126.00000,133.00000,124.50000,130.00000,6114000
12/14/2009,0000,129.00000,130.50000,126.50000,126.50000,1754000
12/15/2009,0000,125.00000,129.00000,125.00000,125.50000,1952000
12/16/2009,0000,126.00000,130.00000,125.50000,127.00000,2713000
12/17/2009,0000,130.00000,130.00000,125.50000,127.00000,1934000
12/18/2009,0000,127.00000,131.50000,126.00000,129.00000,3747000
12/21/2009,0000,130.00000,130.00000,126.00000,128.00000,1262000
12/22/2009,0000,129.50000,130.50000,126.50000,127.50000,1753000
12/23/2009,0000,128.00000,130.00000,127.00000,128.00000,1387000
12/25/2009,0000,139.00000,141.00000,133.00000,134.50000,4218000
12/28/2009,0000,135.50000,137.50000,131.50000,131.50000,2063000
12/29/2009,0000,132.00000,132.00000,127.00000,129.50000,2473566
