DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.56000,24.66000,23.81000,23.95000,912500
04/03/2007,0000,23.95000,24.09000,23.62000,23.62000,664700
04/04/2007,0000,24.00000,24.00000,22.67000,23.05000,1119300
04/09/2007,0000,23.52000,24.47000,23.24000,24.00000,1676800
04/10/2007,0000,24.47000,24.47000,23.52000,23.95000,872700
04/11/2007,0000,24.37000,24.85000,24.14000,24.19000,1204500
04/12/2007,0000,24.37000,24.47000,24.09000,24.37000,528700
04/13/2007,0000,24.52000,24.52000,24.09000,24.37000,1119300
04/16/2007,0000,26.83000,26.93000,25.79000,26.12000,2581600
04/17/2007,0000,25.56000,26.26000,25.56000,25.98000,2329400
04/18/2007,0000,26.26000,27.78000,26.17000,27.78000,1984300
04/19/2007,0000,27.78000,29.67000,27.40000,28.72000,3477600
04/20/2007,0000,28.53000,29.19000,28.53000,28.91000,1572800
04/23/2007,0000,29.48000,29.52000,28.34000,28.44000,1437900
04/24/2007,0000,28.48000,28.63000,28.20000,28.44000,975500
04/25/2007,0000,28.44000,30.42000,28.34000,30.42000,3602500
04/26/2007,0000,30.23000,30.80000,29.85000,30.42000,2009800
04/27/2007,0000,30.23000,32.31000,29.90000,31.18000,2505300
04/30/2007,0000,31.18000,31.65000,30.42000,30.80000,1116000
05/02/2007,0000,30.42000,30.99000,30.23000,30.33000,841700
05/03/2007,0000,30.94000,30.94000,28.34000,30.04000,1830600
05/04/2007,0000,30.14000,31.37000,29.71000,31.04000,1446700
05/07/2007,0000,31.65000,32.07000,30.99000,31.13000,2050700
05/08/2007,0000,31.18000,31.18000,30.47000,30.47000,575100
05/09/2007,0000,30.47000,31.51000,30.28000,30.99000,1145900
05/10/2007,0000,30.99000,31.37000,30.80000,30.99000,1122700
05/11/2007,0000,30.99000,31.18000,30.80000,30.99000,790800
05/14/2007,0000,31.55000,31.65000,30.85000,31.27000,1729900
05/15/2007,0000,31.04000,31.55000,30.75000,30.80000,597200
05/16/2007,0000,30.61000,31.27000,30.23000,31.04000,1384800
05/17/2007,0000,31.18000,31.27000,30.80000,30.89000,544200
05/18/2007,0000,30.99000,31.46000,30.52000,30.94000,1400300
05/21/2007,0000,31.27000,31.51000,30.80000,31.27000,1173500
05/22/2007,0000,31.46000,31.46000,31.08000,31.32000,934600
05/23/2007,0000,31.46000,32.59000,31.32000,32.12000,2166800
05/24/2007,0000,32.59000,33.54000,32.12000,33.35000,2625900
05/25/2007,0000,33.49000,33.87000,32.88000,33.63000,2955500
05/28/2007,0000,34.01000,34.25000,33.54000,33.54000,1753100
05/29/2007,0000,33.82000,34.20000,33.11000,34.01000,1556200
05/30/2007,0000,34.11000,34.11000,33.68000,34.01000,1295200
05/31/2007,0000,34.01000,34.44000,33.68000,33.82000,2122600
06/01/2007,0000,34.01000,34.39000,33.63000,33.82000,1149200
06/04/2007,0000,33.82000,34.01000,33.44000,33.63000,846100
06/05/2007,0000,33.73000,35.81000,33.73000,35.19000,3129100
06/06/2007,0000,35.19000,35.24000,33.59000,33.92000,2372600
06/07/2007,0000,34.01000,34.15000,33.63000,34.01000,1057400
06/08/2007,0000,34.11000,34.11000,33.35000,33.44000,996600
06/11/2007,0000,33.73000,34.29000,33.54000,33.54000,1023100
06/12/2007,0000,33.96000,33.96000,32.88000,32.88000,967800
06/13/2007,0000,33.35000,33.35000,32.31000,33.26000,1499800
06/14/2007,0000,33.44000,33.44000,32.88000,32.92000,537500
06/15/2007,0000,33.07000,33.16000,32.69000,32.92000,515400
06/20/2007,0000,33.07000,33.44000,32.69000,32.88000,928000
06/21/2007,0000,33.07000,33.11000,32.69000,32.69000,599500
06/22/2007,0000,32.69000,33.07000,32.69000,32.88000,641500
06/25/2007,0000,34.39000,34.86000,33.82000,34.44000,1461100
06/26/2007,0000,34.58000,34.58000,33.63000,33.96000,1030800
06/27/2007,0000,34.11000,34.15000,33.63000,33.63000,653700
06/28/2007,0000,33.63000,34.15000,33.35000,33.92000,874900
06/29/2007,0000,34.01000,34.34000,33.87000,34.34000,1116000
07/02/2007,0000,34.48000,34.58000,34.20000,34.20000,804100
07/03/2007,0000,34.39000,35.10000,33.68000,33.73000,2482100
07/04/2007,0000,33.82000,34.48000,33.35000,34.01000,3723100
07/05/2007,0000,34.48000,34.48000,33.68000,34.39000,3184400
07/06/2007,0000,34.48000,34.58000,33.63000,34.01000,2005300
07/09/2007,0000,34.01000,34.06000,33.54000,33.54000,1342800
07/10/2007,0000,33.54000,34.44000,33.54000,34.20000,2259700
07/11/2007,0000,34.39000,34.67000,34.01000,34.01000,3516300
07/12/2007,0000,34.39000,35.66000,34.20000,34.86000,6965100
07/13/2007,0000,36.18000,36.18000,35.05000,35.05000,3354800
07/16/2007,0000,36.09000,37.46000,36.00000,37.46000,10526800
07/17/2007,0000,37.46000,37.46000,34.96000,34.96000,4760600
07/18/2007,0000,32.55000,33.54000,32.55000,32.55000,3124700
07/19/2007,0000,30.28000,32.03000,30.28000,30.28000,5077000
07/20/2007,0000,30.23000,31.04000,30.18000,30.70000,1660200
07/23/2007,0000,30.70000,30.99000,28.58000,28.58000,3206600
07/24/2007,0000,28.44000,29.24000,28.06000,28.06000,1958900
07/25/2007,0000,28.15000,28.81000,28.01000,28.25000,1627000
07/26/2007,0000,28.34000,28.86000,28.06000,28.44000,2029700
07/27/2007,0000,27.68000,28.06000,27.49000,27.68000,2066200
07/30/2007,0000,27.68000,27.78000,27.07000,27.07000,928000
07/31/2007,0000,27.21000,28.91000,27.07000,28.34000,2098200
08/01/2007,0000,28.34000,28.81000,27.59000,27.68000,1351600
08/02/2007,0000,27.59000,28.01000,26.55000,26.59000,1113800
08/03/2007,0000,26.93000,27.02000,26.45000,26.74000,810700
08/06/2007,0000,26.64000,26.74000,25.98000,25.98000,369400
08/07/2007,0000,26.26000,26.36000,24.19000,24.37000,944600
08/08/2007,0000,24.56000,24.94000,24.37000,24.75000,1102700
08/09/2007,0000,25.13000,25.13000,24.47000,24.75000,710100
08/10/2007,0000,24.09000,24.37000,24.00000,24.14000,537500
08/14/2007,0000,23.15000,24.09000,23.15000,23.24000,822900
08/15/2007,0000,23.24000,23.71000,22.86000,22.86000,581800
08/16/2007,0000,22.67000,22.67000,21.30000,21.40000,934600
08/17/2007,0000,20.78000,21.68000,20.03000,20.60000,885900
08/20/2007,0000,21.82000,22.01000,21.26000,21.97000,671400
08/21/2007,0000,22.01000,22.01000,21.26000,21.30000,524200
08/22/2007,0000,21.30000,22.01000,21.30000,21.49000,386000
08/23/2007,0000,21.97000,22.96000,21.92000,22.96000,804100
08/24/2007,0000,23.24000,24.00000,22.96000,23.52000,1081700
08/27/2007,0000,23.95000,23.95000,22.86000,22.86000,484400
08/28/2007,0000,22.67000,23.15000,22.67000,23.10000,163700
08/29/2007,0000,22.86000,23.62000,22.86000,23.62000,613800
08/30/2007,0000,24.09000,25.13000,24.09000,24.61000,951200
08/31/2007,0000,24.85000,25.79000,24.71000,25.37000,1310700
09/03/2007,0000,25.60000,25.79000,25.22000,25.22000,674700
09/04/2007,0000,25.22000,25.60000,24.19000,24.89000,742100
09/05/2007,0000,24.89000,25.04000,24.00000,24.09000,686800
09/06/2007,0000,23.71000,24.37000,23.71000,24.33000,197900
09/07/2007,0000,24.47000,24.47000,24.14000,24.19000,197900
09/10/2007,0000,23.15000,23.90000,23.15000,23.71000,383800
09/11/2007,0000,23.71000,24.04000,22.77000,23.71000,470000
09/12/2007,0000,23.71000,24.00000,23.52000,23.62000,289800
09/13/2007,0000,24.00000,24.00000,23.24000,23.24000,247700
09/14/2007,0000,23.62000,23.62000,23.24000,23.52000,128300
09/17/2007,0000,23.62000,23.62000,22.96000,22.96000,173600
09/19/2007,0000,23.15000,23.43000,22.91000,23.00000,365000
09/20/2007,0000,23.05000,23.38000,23.05000,23.24000,194600
09/21/2007,0000,23.34000,23.62000,23.34000,23.52000,269800
09/26/2007,0000,23.52000,23.81000,23.19000,23.81000,267600
09/27/2007,0000,23.90000,24.28000,23.62000,24.09000,357200
09/28/2007,0000,24.19000,24.33000,23.81000,23.81000,358300
10/01/2007,0000,24.28000,24.28000,23.86000,23.90000,167000
10/02/2007,0000,24.09000,24.09000,23.62000,23.67000,440200
10/03/2007,0000,23.62000,23.67000,23.43000,23.52000,308600
10/04/2007,0000,23.43000,23.76000,23.15000,23.38000,294200
10/05/2007,0000,23.52000,23.81000,23.43000,23.43000,285300
10/08/2007,0000,23.62000,23.71000,23.48000,23.57000,436900
10/09/2007,0000,23.62000,23.71000,23.34000,23.34000,265400
10/11/2007,0000,23.34000,23.57000,23.34000,23.34000,235600
10/12/2007,0000,23.43000,23.52000,23.15000,23.15000,238900
10/15/2007,0000,23.15000,23.43000,23.10000,23.10000,189100
10/16/2007,0000,23.24000,23.81000,23.15000,23.38000,358300
10/17/2007,0000,23.15000,23.48000,23.15000,23.19000,224500
10/18/2007,0000,23.24000,23.86000,23.24000,23.38000,307400
10/19/2007,0000,23.34000,23.76000,23.34000,23.48000,235600
10/22/2007,0000,23.24000,23.43000,23.15000,23.15000,270900
10/23/2007,0000,23.34000,23.52000,23.15000,23.48000,243300
10/24/2007,0000,23.34000,24.19000,23.34000,23.52000,575100
10/25/2007,0000,23.71000,24.00000,23.52000,23.52000,251000
10/26/2007,0000,23.71000,23.71000,23.43000,23.43000,149300
10/29/2007,0000,23.43000,24.19000,23.43000,23.81000,410300
10/30/2007,0000,23.81000,24.04000,23.62000,23.81000,155900
10/31/2007,0000,24.09000,24.09000,23.67000,23.71000,315200
11/01/2007,0000,23.81000,23.90000,23.24000,23.62000,574000
11/02/2007,0000,23.43000,23.43000,23.15000,23.15000,381600
11/05/2007,0000,23.24000,23.57000,23.24000,23.52000,152600
11/06/2007,0000,23.62000,23.81000,23.29000,23.81000,217900
11/07/2007,0000,23.90000,24.00000,23.62000,23.62000,243300
11/08/2007,0000,23.29000,23.43000,22.67000,22.67000,754300
11/09/2007,0000,22.67000,23.15000,22.20000,22.67000,567400
11/12/2007,0000,22.30000,22.39000,21.92000,22.20000,265400
11/13/2007,0000,22.20000,22.53000,22.20000,22.30000,96200
11/14/2007,0000,22.91000,23.86000,22.77000,23.86000,369400
11/15/2007,0000,23.62000,25.51000,23.62000,25.51000,1053000
11/16/2007,0000,25.51000,25.98000,24.66000,25.41000,1503200
11/19/2007,0000,25.32000,25.32000,24.23000,24.23000,623800
11/20/2007,0000,24.09000,25.89000,24.09000,25.84000,1156900
11/21/2007,0000,25.84000,25.84000,25.04000,25.41000,933500
11/22/2007,0000,24.75000,25.27000,24.61000,24.61000,334000
11/23/2007,0000,24.61000,24.94000,24.09000,24.09000,342800
11/26/2007,0000,24.42000,25.65000,24.37000,24.94000,1116000
11/27/2007,0000,24.94000,24.94000,24.28000,24.56000,255500
11/28/2007,0000,24.75000,24.75000,23.62000,23.71000,727800
11/29/2007,0000,23.76000,24.09000,23.76000,23.90000,366100
11/30/2007,0000,24.00000,25.04000,23.90000,24.28000,603900
12/03/2007,0000,24.28000,24.66000,24.19000,24.56000,481100
12/04/2007,0000,24.56000,24.56000,24.37000,24.42000,121600
12/05/2007,0000,24.33000,24.66000,24.23000,24.28000,373800
12/06/2007,0000,24.28000,24.71000,24.14000,24.14000,205700
12/07/2007,0000,24.28000,24.47000,24.28000,24.33000,205700
12/10/2007,0000,24.33000,24.47000,24.28000,24.37000,141500
12/11/2007,0000,24.37000,24.42000,24.28000,24.28000,106100
12/12/2007,0000,24.28000,24.28000,24.19000,24.28000,65200
12/13/2007,0000,24.28000,24.37000,23.76000,23.76000,328500
12/14/2007,0000,23.67000,23.81000,22.91000,22.91000,411400
12/17/2007,0000,22.91000,23.10000,22.49000,22.49000,339500
12/18/2007,0000,22.20000,22.58000,20.93000,21.63000,485500
12/19/2007,0000,21.82000,22.20000,21.82000,22.20000,196800
12/20/2007,0000,22.20000,22.20000,21.26000,21.87000,220100
12/21/2007,0000,21.54000,21.92000,21.45000,21.54000,155900
12/24/2007,0000,21.92000,22.11000,21.73000,21.92000,139300
12/25/2007,0000,21.92000,22.67000,21.92000,22.34000,139300
12/26/2007,0000,22.34000,22.67000,22.34000,22.39000,106100
12/27/2007,0000,22.39000,22.91000,22.39000,22.86000,175800
12/28/2007,0000,22.67000,23.48000,22.67000,23.15000,169200
12/31/2007,0000,23.05000,23.34000,22.91000,23.29000,102800
01/02/2008,0000,23.48000,24.89000,23.48000,24.89000,1126000
01/03/2008,0000,24.09000,24.66000,23.90000,23.90000,540800
01/04/2008,0000,24.09000,24.85000,23.95000,23.95000,742100
01/07/2008,0000,23.15000,23.62000,23.15000,23.24000,66300
01/08/2008,0000,23.43000,24.56000,23.43000,23.90000,564100
01/09/2008,0000,24.00000,24.56000,23.34000,24.42000,139300
01/10/2008,0000,24.94000,25.04000,23.62000,23.62000,619400
01/11/2008,0000,24.37000,24.75000,24.00000,24.09000,234400
01/14/2008,0000,24.19000,24.75000,24.14000,24.47000,568500
01/15/2008,0000,24.75000,24.89000,24.09000,24.47000,225600
01/16/2008,0000,24.09000,24.37000,23.67000,23.71000,639300
01/17/2008,0000,24.00000,24.00000,23.43000,23.43000,127200
01/18/2008,0000,23.15000,24.00000,23.15000,23.43000,503200
01/21/2008,0000,23.62000,23.62000,22.96000,22.96000,105000
01/22/2008,0000,21.92000,23.15000,21.92000,22.63000,851700
01/23/2008,0000,22.63000,22.63000,21.63000,21.73000,366100
01/24/2008,0000,21.73000,23.24000,21.73000,22.82000,883700
01/25/2008,0000,23.15000,23.15000,22.49000,22.91000,204600
01/28/2008,0000,22.91000,23.10000,22.20000,22.49000,741000
01/29/2008,0000,23.10000,23.10000,22.34000,22.53000,546400
01/30/2008,0000,22.49000,23.43000,22.49000,22.77000,258800
01/31/2008,0000,22.77000,23.15000,22.25000,22.63000,460100
02/01/2008,0000,22.63000,22.67000,22.49000,22.49000,70700
02/12/2008,0000,22.49000,23.15000,22.49000,22.58000,193500
02/13/2008,0000,22.67000,23.10000,22.39000,22.39000,339500
02/14/2008,0000,22.49000,23.24000,22.49000,22.72000,404800
02/15/2008,0000,22.72000,23.00000,22.58000,22.67000,50800
02/18/2008,0000,23.00000,23.15000,22.77000,23.05000,581800
02/19/2008,0000,23.24000,24.09000,23.05000,23.62000,347300
02/20/2008,0000,23.57000,24.09000,23.52000,23.76000,522000
02/21/2008,0000,23.81000,24.47000,23.81000,24.09000,321800
02/22/2008,0000,24.09000,24.09000,23.62000,23.90000,412500
02/25/2008,0000,23.90000,24.28000,23.86000,24.00000,395900
02/26/2008,0000,24.00000,25.65000,24.00000,25.27000,1374800
02/27/2008,0000,25.32000,25.84000,24.85000,25.27000,2842700
02/29/2008,0000,25.27000,25.79000,25.22000,25.32000,666900
03/03/2008,0000,25.22000,25.51000,25.13000,25.27000,621600
03/04/2008,0000,25.51000,26.45000,25.51000,26.45000,684600
03/05/2008,0000,26.64000,28.06000,26.36000,27.68000,1414700
03/06/2008,0000,28.30000,28.44000,27.40000,27.82000,881500
03/07/2008,0000,27.96000,28.63000,27.68000,28.20000,1310700
03/10/2008,0000,28.58000,28.72000,27.54000,27.87000,1008700
03/11/2008,0000,27.59000,27.68000,26.93000,27.21000,1006500
03/12/2008,0000,27.21000,27.54000,27.02000,27.21000,695700
03/13/2008,0000,27.26000,27.26000,26.36000,26.45000,680200
03/14/2008,0000,26.83000,26.97000,26.41000,26.78000,751000
03/17/2008,0000,26.74000,26.74000,25.98000,25.98000,438000
03/18/2008,0000,25.98000,26.55000,25.98000,26.26000,565200
03/19/2008,0000,26.45000,26.55000,25.98000,25.98000,352800
03/20/2008,0000,25.98000,26.74000,25.56000,26.17000,618300
03/21/2008,0000,26.41000,26.41000,26.03000,26.17000,268700
03/24/2008,0000,26.26000,26.83000,25.60000,25.89000,626000
03/25/2008,0000,26.26000,26.26000,25.79000,26.08000,355000
03/26/2008,0000,26.45000,26.55000,25.98000,26.08000,471200
03/27/2008,0000,26.26000,26.55000,26.08000,26.45000,586200
03/28/2008,0000,26.64000,26.83000,26.17000,26.17000,297500
03/31/2008,0000,26.41000,26.41000,25.98000,25.98000,425800
04/01/2008,0000,26.08000,26.45000,25.89000,25.89000,196800
04/02/2008,0000,26.36000,26.45000,25.98000,26.45000,193500
04/03/2008,0000,26.41000,26.64000,26.26000,26.36000,183600
04/07/2008,0000,26.36000,27.35000,26.36000,26.97000,1294100
04/08/2008,0000,27.59000,27.78000,27.16000,27.45000,669100
04/09/2008,0000,27.68000,27.68000,27.21000,27.40000,358300
04/10/2008,0000,27.59000,28.86000,27.49000,28.44000,1001000
04/11/2008,0000,29.24000,29.57000,28.63000,29.00000,1391400
04/14/2008,0000,29.00000,29.57000,28.63000,29.00000,683500
04/15/2008,0000,29.29000,30.99000,29.29000,30.99000,2499800
04/16/2008,0000,32.12000,32.69000,31.65000,32.50000,2302900
04/17/2008,0000,33.35000,33.35000,32.07000,32.31000,1444500
04/18/2008,0000,32.41000,32.92000,32.31000,32.88000,863800
04/21/2008,0000,33.16000,33.26000,31.93000,32.50000,754300
04/22/2008,0000,32.50000,33.07000,31.74000,32.88000,895900
04/23/2008,0000,32.69000,34.11000,32.59000,33.87000,1661300
04/24/2008,0000,33.87000,33.92000,33.54000,33.59000,814000
04/25/2008,0000,33.59000,34.01000,33.26000,33.54000,1178000
04/28/2008,0000,34.01000,34.25000,33.49000,33.54000,1163600
04/29/2008,0000,33.59000,33.82000,32.64000,33.21000,736600
04/30/2008,0000,33.82000,35.19000,33.82000,34.77000,2740900
05/02/2008,0000,34.96000,35.33000,34.48000,34.72000,1217800
05/05/2008,0000,34.96000,35.14000,33.82000,34.29000,933500
05/06/2008,0000,34.20000,36.66000,34.15000,36.66000,2403500
05/07/2008,0000,39.21000,39.21000,38.45000,39.21000,7306900
05/08/2008,0000,39.49000,40.91000,38.83000,40.25000,3203200
05/09/2008,0000,40.53000,41.10000,39.87000,40.81000,2497500
05/12/2008,0000,40.81000,41.29000,39.96000,40.81000,2029700
05/13/2008,0000,40.34000,41.19000,40.34000,40.72000,1324000
05/14/2008,0000,40.44000,40.81000,39.49000,40.48000,2023000
05/15/2008,0000,41.19000,43.27000,40.72000,43.27000,3764000
05/16/2008,0000,43.27000,45.06000,42.66000,44.12000,3574900
05/19/2008,0000,44.36000,44.59000,43.08000,43.32000,1932300
05/20/2008,0000,42.99000,43.93000,42.14000,43.74000,2153500
05/21/2008,0000,43.74000,44.50000,43.27000,43.93000,2727600
05/22/2008,0000,43.84000,46.29000,43.84000,45.35000,3171200
05/23/2008,0000,45.35000,45.35000,42.18000,42.18000,2319500
05/26/2008,0000,39.73000,41.05000,39.25000,39.25000,1541900
05/27/2008,0000,39.25000,39.25000,36.51000,38.45000,3128000
05/28/2008,0000,38.40000,39.40000,37.79000,38.31000,1210000
05/29/2008,0000,38.55000,39.40000,37.32000,38.31000,946800
05/30/2008,0000,38.36000,39.77000,37.60000,39.68000,849400
06/02/2008,0000,39.68000,40.62000,39.35000,40.06000,697900
06/03/2008,0000,40.15000,41.00000,39.77000,40.44000,1121500
06/04/2008,0000,40.77000,40.77000,37.65000,37.65000,2289600
06/05/2008,0000,35.57000,37.60000,35.52000,37.51000,1462200
06/06/2008,0000,37.46000,37.46000,35.90000,35.90000,1114900
06/09/2008,0000,34.96000,35.85000,34.01000,35.85000,885900
06/10/2008,0000,35.85000,35.85000,34.67000,35.33000,676900
06/11/2008,0000,35.33000,35.33000,33.63000,34.01000,861600
06/12/2008,0000,33.44000,33.92000,31.65000,31.65000,1429000
06/13/2008,0000,31.65000,32.78000,29.76000,31.37000,1662400
06/16/2008,0000,31.65000,32.69000,31.37000,31.37000,879300
06/17/2008,0000,31.37000,31.37000,29.95000,31.18000,706800
06/18/2008,0000,31.08000,32.45000,30.52000,31.89000,882600
06/19/2008,0000,31.37000,32.50000,30.80000,32.12000,598400
06/20/2008,0000,32.12000,32.41000,31.08000,31.27000,579600
06/23/2008,0000,30.04000,31.18000,29.76000,31.08000,545300
06/24/2008,0000,31.08000,32.41000,30.70000,31.08000,1406900
06/25/2008,0000,31.08000,31.60000,30.23000,31.60000,466700
06/26/2008,0000,31.74000,32.03000,30.23000,30.23000,462300
06/27/2008,0000,28.34000,29.67000,28.15000,28.15000,1071800
06/30/2008,0000,28.81000,28.81000,26.22000,26.22000,951200
07/01/2008,0000,25.56000,25.60000,24.42000,24.42000,779800
07/02/2008,0000,22.72000,26.12000,22.72000,25.04000,1741000
07/03/2008,0000,24.56000,26.78000,23.71000,26.78000,1020900
07/04/2008,0000,27.30000,27.59000,25.32000,26.83000,1041900
07/07/2008,0000,26.83000,26.83000,25.79000,26.08000,404800
07/08/2008,0000,26.45000,26.93000,25.89000,26.45000,1444500
07/09/2008,0000,26.45000,26.45000,24.61000,25.22000,1645800
07/10/2008,0000,24.56000,25.04000,23.90000,24.37000,491100
07/11/2008,0000,23.90000,25.51000,23.90000,24.99000,916900
07/14/2008,0000,24.80000,26.05000,24.80000,25.95000,782700
07/15/2008,0000,25.75000,25.75000,24.80000,24.85000,535000
07/16/2008,0000,24.85000,25.30000,23.15000,23.15000,558000
07/17/2008,0000,23.55000,24.60000,23.50000,24.40000,713700
07/18/2008,0000,24.40000,24.60000,22.90000,23.00000,577800
07/21/2008,0000,23.60000,23.70000,22.10000,23.10000,567400
07/22/2008,0000,23.20000,24.10000,23.15000,23.90000,550700
07/23/2008,0000,24.30000,25.55000,24.30000,25.50000,645800
07/24/2008,0000,25.60000,25.85000,24.70000,25.05000,383500
07/25/2008,0000,24.60000,25.00000,24.00000,24.90000,190100
07/29/2008,0000,24.15000,24.65000,24.10000,24.65000,105500
07/30/2008,0000,25.00000,25.00000,24.00000,24.00000,465000
07/31/2008,0000,24.10000,24.55000,23.65000,23.85000,286300
08/01/2008,0000,23.80000,23.80000,23.05000,23.65000,164000
08/04/2008,0000,23.65000,23.65000,23.00000,23.00000,218400
08/05/2008,0000,23.00000,23.20000,22.85000,22.85000,286300
08/06/2008,0000,23.20000,24.40000,23.20000,24.40000,483800
08/07/2008,0000,24.60000,25.90000,24.55000,25.55000,1026100
08/08/2008,0000,25.45000,26.25000,25.00000,26.00000,588300
08/11/2008,0000,26.90000,27.00000,26.30000,26.70000,330200
08/12/2008,0000,27.00000,27.20000,26.20000,26.60000,388700
08/13/2008,0000,26.50000,26.50000,25.80000,26.00000,286300
08/14/2008,0000,26.00000,26.20000,25.50000,26.20000,234000
08/15/2008,0000,26.50000,26.50000,25.25000,25.25000,157700
08/18/2008,0000,25.00000,25.00000,24.30000,24.30000,146300
08/19/2008,0000,24.05000,24.70000,23.85000,24.60000,103400
08/20/2008,0000,24.80000,24.80000,23.70000,24.15000,440900
08/21/2008,0000,24.15000,24.35000,23.65000,24.15000,287300
08/22/2008,0000,24.20000,24.20000,23.70000,23.90000,319700
08/25/2008,0000,24.00000,24.50000,23.65000,24.05000,170300
08/26/2008,0000,23.95000,24.00000,23.50000,23.90000,285200
08/27/2008,0000,23.60000,25.50000,23.60000,24.85000,469200
08/28/2008,0000,25.00000,25.00000,24.60000,24.80000,163000
08/29/2008,0000,25.00000,25.00000,24.15000,24.55000,129500
09/01/2008,0000,24.55000,24.55000,23.15000,23.70000,199500
09/02/2008,0000,23.20000,23.70000,23.20000,23.50000,148300
09/03/2008,0000,23.50000,23.50000,22.50000,22.70000,326000
09/04/2008,0000,22.60000,22.70000,21.70000,22.70000,439900
09/05/2008,0000,22.50000,22.70000,21.80000,22.40000,282100
09/08/2008,0000,23.20000,23.95000,23.00000,23.90000,402300
09/09/2008,0000,23.60000,23.60000,22.50000,22.80000,145200
09/10/2008,0000,22.50000,23.40000,22.50000,23.00000,426300
09/11/2008,0000,23.20000,23.40000,22.30000,22.65000,361500
09/12/2008,0000,22.65000,22.70000,21.50000,22.20000,571600
09/15/2008,0000,22.00000,22.00000,20.70000,21.15000,381400
09/16/2008,0000,19.70000,20.50000,19.70000,19.70000,662500
09/17/2008,0000,19.70000,20.40000,19.10000,19.60000,511000
09/18/2008,0000,18.25000,20.95000,18.25000,20.95000,688600
09/19/2008,0000,20.60000,21.00000,19.60000,20.95000,567400
09/22/2008,0000,21.00000,21.00000,20.10000,20.80000,349000
09/23/2008,0000,20.20000,20.70000,19.90000,20.65000,291500
09/24/2008,0000,20.50000,20.60000,20.20000,20.50000,260200
09/25/2008,0000,20.15000,20.50000,19.90000,20.40000,220400
09/26/2008,0000,20.40000,20.40000,19.75000,20.15000,235100
09/30/2008,0000,18.75000,20.00000,18.75000,20.00000,345800
10/01/2008,0000,20.05000,20.65000,19.70000,20.65000,279000
10/02/2008,0000,20.70000,22.05000,20.10000,21.40000,361500
10/03/2008,0000,21.25000,21.40000,20.90000,21.40000,158800
10/06/2008,0000,20.95000,20.95000,20.55000,20.85000,88800
10/07/2008,0000,20.40000,20.50000,20.00000,20.40000,171300
10/08/2008,0000,19.50000,20.00000,19.00000,19.40000,340600
10/09/2008,0000,19.25000,20.40000,19.25000,19.80000,476500
10/13/2008,0000,19.15000,19.50000,19.15000,19.15000,281100
10/14/2008,0000,20.45000,20.45000,19.90000,20.45000,678200
10/15/2008,0000,20.00000,20.25000,19.75000,20.20000,299900
10/16/2008,0000,19.50000,19.50000,19.50000,19.50000,60600
10/17/2008,0000,19.35000,20.00000,18.85000,20.00000,687600
10/20/2008,0000,19.45000,19.65000,19.30000,19.30000,430500
10/21/2008,0000,19.30000,19.75000,18.65000,19.00000,433600
10/22/2008,0000,18.85000,19.20000,18.35000,19.20000,401200
10/23/2008,0000,18.55000,18.95000,18.55000,18.95000,307200
10/24/2008,0000,18.55000,18.55000,18.30000,18.30000,188100
10/27/2008,0000,17.05000,17.60000,17.05000,17.05000,282100
10/28/2008,0000,15.90000,17.25000,15.90000,16.20000,767000
10/29/2008,0000,16.70000,16.95000,15.10000,15.10000,686500
10/30/2008,0000,15.00000,15.70000,14.05000,15.40000,956100
10/31/2008,0000,15.25000,16.30000,14.90000,15.90000,430500
11/03/2008,0000,16.40000,17.00000,16.00000,17.00000,1356400
11/04/2008,0000,17.20000,17.40000,16.60000,17.30000,735600
11/05/2008,0000,17.70000,18.50000,17.45000,18.50000,1380400
11/06/2008,0000,17.60000,18.70000,17.50000,18.50000,1574800
11/07/2008,0000,17.80000,19.00000,17.80000,18.20000,1263400
11/10/2008,0000,18.45000,18.45000,17.90000,18.00000,679200
11/11/2008,0000,17.40000,17.90000,16.75000,16.80000,681300
11/12/2008,0000,16.80000,17.10000,16.15000,16.55000,512000
11/13/2008,0000,15.50000,15.90000,15.40000,15.40000,493200
11/14/2008,0000,15.85000,15.95000,14.50000,14.80000,716800
11/17/2008,0000,14.50000,15.70000,14.50000,15.10000,390800
11/18/2008,0000,15.10000,15.80000,14.05000,14.20000,501600
11/19/2008,0000,13.90000,14.50000,13.80000,14.35000,434700
11/20/2008,0000,13.35000,13.55000,13.35000,13.35000,455600
11/21/2008,0000,12.45000,13.20000,12.45000,13.15000,750300
11/24/2008,0000,13.15000,14.05000,12.65000,14.00000,966600
11/25/2008,0000,14.55000,14.70000,14.00000,14.00000,583100
11/26/2008,0000,13.90000,14.00000,13.70000,13.75000,333300
11/27/2008,0000,14.00000,14.65000,13.95000,14.50000,785800
11/28/2008,0000,14.50000,14.55000,14.20000,14.35000,628000
12/01/2008,0000,14.75000,15.35000,14.75000,15.35000,1263400
12/02/2008,0000,14.80000,16.00000,14.60000,15.60000,2627100
12/03/2008,0000,15.85000,15.95000,14.60000,14.70000,1388800
12/04/2008,0000,14.90000,14.90000,14.00000,14.05000,999000
12/05/2008,0000,14.05000,14.35000,13.95000,14.05000,491100
12/08/2008,0000,14.25000,14.90000,14.25000,14.85000,1241400
12/09/2008,0000,15.00000,15.30000,14.70000,14.85000,1403400
12/10/2008,0000,14.55000,14.55000,13.85000,14.20000,2444200
12/11/2008,0000,14.10000,14.40000,13.80000,14.20000,957200
12/12/2008,0000,14.10000,15.05000,14.00000,14.25000,1882000
12/15/2008,0000,14.75000,14.80000,14.40000,14.50000,1072100
12/16/2008,0000,14.50000,14.50000,14.15000,14.15000,302000
12/17/2008,0000,14.30000,14.55000,13.90000,14.00000,748200
12/18/2008,0000,14.05000,14.10000,13.35000,13.50000,841200
12/19/2008,0000,13.50000,14.10000,13.30000,13.90000,863100
12/22/2008,0000,14.15000,14.15000,13.30000,13.30000,467100
12/23/2008,0000,13.20000,13.20000,12.45000,12.45000,686500
12/24/2008,0000,12.00000,12.50000,12.00000,12.25000,375100
12/25/2008,0000,12.40000,12.75000,12.25000,12.75000,470200
12/26/2008,0000,13.00000,13.10000,12.65000,12.70000,483800
12/29/2008,0000,12.65000,12.65000,12.35000,12.40000,265400
12/30/2008,0000,12.50000,12.90000,12.50000,12.85000,456600
12/31/2008,0000,12.90000,13.40000,12.80000,13.40000,949900
01/05/2009,0000,14.30000,14.30000,14.00000,14.30000,1659400
01/06/2009,0000,14.50000,14.50000,14.00000,14.20000,1651100
01/07/2009,0000,14.40000,14.75000,14.25000,14.25000,1169300
01/08/2009,0000,14.30000,15.00000,14.30000,14.40000,2285400
01/09/2009,0000,14.60000,14.65000,14.00000,14.20000,946700
01/12/2009,0000,14.00000,14.30000,13.45000,13.55000,906000
01/13/2009,0000,13.55000,13.75000,13.45000,13.75000,253900
01/14/2009,0000,14.70000,14.70000,14.70000,14.70000,480700
01/15/2009,0000,14.70000,15.25000,14.55000,15.00000,3603100
01/16/2009,0000,15.05000,15.05000,14.50000,14.65000,1351100
01/19/2009,0000,14.50000,14.70000,14.00000,14.05000,956100
01/20/2009,0000,13.80000,14.00000,13.50000,13.60000,550700
01/21/2009,0000,13.30000,13.90000,13.30000,13.60000,533900
02/02/2009,0000,13.80000,13.95000,13.70000,13.70000,237200
02/03/2009,0000,13.70000,14.20000,13.70000,14.10000,373000
02/04/2009,0000,14.20000,14.30000,14.10000,14.20000,465000
02/05/2009,0000,14.10000,14.60000,14.10000,14.55000,751300
02/06/2009,0000,14.75000,14.95000,14.55000,14.55000,1589400
02/09/2009,0000,14.85000,15.10000,14.60000,14.70000,2205900
02/10/2009,0000,14.50000,14.65000,14.30000,14.55000,1322900
02/11/2009,0000,14.20000,15.40000,14.20000,15.40000,2836100
02/12/2009,0000,15.45000,16.30000,15.35000,15.55000,5026400
02/13/2009,0000,15.70000,16.00000,15.55000,15.80000,1896600
02/16/2009,0000,16.00000,16.10000,15.20000,15.25000,1266500
02/17/2009,0000,15.25000,15.45000,14.70000,14.70000,816100
02/18/2009,0000,14.50000,14.85000,14.20000,14.80000,1465000
02/19/2009,0000,14.80000,14.90000,14.60000,14.75000,776400
02/20/2009,0000,14.60000,15.10000,14.55000,14.75000,1163000
02/23/2009,0000,14.75000,14.75000,14.25000,14.65000,1234100
02/24/2009,0000,14.45000,14.60000,14.35000,14.50000,427400
02/25/2009,0000,14.80000,15.25000,14.65000,14.80000,1440000
02/26/2009,0000,14.80000,14.95000,14.70000,14.75000,595600
02/27/2009,0000,14.75000,15.50000,14.70000,15.50000,2016800
03/02/2009,0000,16.00000,16.10000,15.50000,15.65000,3896800
03/03/2009,0000,15.55000,15.70000,15.00000,15.70000,1104500
03/04/2009,0000,15.60000,16.25000,15.50000,15.85000,2649000
03/05/2009,0000,16.00000,16.20000,15.60000,15.65000,1565400
03/06/2009,0000,15.40000,15.90000,15.25000,15.75000,883000
03/09/2009,0000,15.65000,15.65000,15.00000,15.20000,1609300
03/10/2009,0000,15.00000,15.45000,15.00000,15.30000,893400
03/11/2009,0000,15.55000,15.65000,15.10000,15.10000,1328100
03/12/2009,0000,15.00000,15.30000,15.00000,15.30000,853700
03/13/2009,0000,15.60000,16.30000,15.50000,16.10000,3192400
03/16/2009,0000,16.50000,16.85000,16.25000,16.35000,2429600
03/17/2009,0000,16.40000,16.40000,15.80000,16.10000,1214200
03/18/2009,0000,16.10000,16.60000,15.95000,16.10000,2337600
03/19/2009,0000,16.20000,16.30000,15.75000,15.90000,1517300
03/20/2009,0000,15.80000,16.10000,15.75000,16.00000,962400
03/23/2009,0000,16.10000,16.35000,15.95000,16.25000,1511000
03/24/2009,0000,16.60000,16.60000,16.10000,16.25000,1313500
03/25/2009,0000,16.30000,16.80000,16.25000,16.30000,3322000
03/26/2009,0000,16.30000,16.70000,16.20000,16.70000,2545600
03/27/2009,0000,17.05000,17.85000,16.55000,17.35000,5401600
03/30/2009,0000,17.05000,17.20000,16.35000,16.70000,2002200
03/31/2009,0000,16.75000,17.50000,16.60000,16.80000,3236300
04/01/2009,0000,17.10000,17.20000,16.75000,16.95000,1641600
04/02/2009,0000,17.25000,17.25000,16.55000,16.65000,1606100
04/03/2009,0000,16.90000,17.15000,16.70000,16.80000,1406500
04/06/2009,0000,16.80000,17.00000,16.70000,16.85000,1004200
04/07/2009,0000,16.80000,17.10000,16.60000,17.10000,856900
04/08/2009,0000,16.90000,17.80000,16.75000,17.80000,1887200
04/09/2009,0000,18.60000,19.00000,18.60000,19.00000,3226900
04/10/2009,0000,20.30000,20.30000,19.30000,20.30000,5562500
04/13/2009,0000,19.70000,20.40000,19.60000,20.00000,2198600
04/14/2009,0000,20.00000,20.70000,19.70000,19.90000,1487000
04/15/2009,0000,20.45000,21.25000,20.35000,21.25000,3285400
04/16/2009,0000,22.70000,22.70000,22.70000,22.70000,1330200
04/17/2009,0000,24.25000,24.25000,21.15000,21.15000,5793400
04/20/2009,0000,20.10000,20.30000,19.70000,19.70000,731500
04/21/2009,0000,18.45000,19.55000,18.45000,19.10000,2560200
04/22/2009,0000,19.10000,19.75000,19.10000,19.35000,2193400
04/23/2009,0000,19.70000,20.70000,18.70000,20.20000,6144600
04/24/2009,0000,20.10000,20.85000,19.70000,20.05000,2920700
04/27/2009,0000,20.65000,20.65000,18.65000,18.70000,1731500
04/28/2009,0000,18.70000,19.00000,17.40000,17.40000,1621800
04/29/2009,0000,17.40000,17.40000,16.70000,17.00000,1171400
04/30/2009,0000,17.80000,18.15000,17.40000,18.15000,1058500
05/04/2009,0000,18.15000,19.00000,18.15000,18.40000,1823500
05/05/2009,0000,18.45000,19.35000,17.15000,19.00000,2152700
05/06/2009,0000,18.95000,19.85000,18.30000,19.65000,1963500
05/07/2009,0000,19.60000,20.70000,19.10000,20.20000,2756700
05/08/2009,0000,19.50000,20.20000,19.50000,19.70000,1016700
05/11/2009,0000,19.50000,19.80000,18.90000,18.90000,1066900
05/12/2009,0000,18.90000,18.90000,18.00000,18.10000,707400
05/13/2009,0000,18.00000,18.60000,17.80000,18.35000,740900
05/14/2009,0000,18.15000,18.45000,17.10000,17.15000,2489100
05/15/2009,0000,17.25000,17.70000,17.25000,17.45000,1735700
05/18/2009,0000,17.45000,17.85000,17.45000,17.50000,873600
05/19/2009,0000,17.95000,17.95000,17.50000,17.55000,815100
05/20/2009,0000,17.60000,17.80000,17.20000,17.35000,800400
05/21/2009,0000,17.50000,17.85000,17.50000,17.75000,853700
05/22/2009,0000,17.70000,18.90000,17.65000,18.70000,1993800
05/25/2009,0000,19.10000,19.20000,18.05000,18.10000,1485900
05/26/2009,0000,18.30000,18.35000,17.30000,17.50000,1291600
05/27/2009,0000,17.75000,18.35000,17.75000,18.20000,969700
06/01/2009,0000,18.70000,18.70000,18.20000,18.30000,854800
06/02/2009,0000,18.50000,18.60000,18.05000,18.05000,810900
06/03/2009,0000,18.05000,18.25000,18.00000,18.10000,666700
06/04/2009,0000,18.10000,18.40000,17.90000,18.30000,918500
06/05/2009,0000,18.50000,19.55000,18.40000,19.55000,2196500
06/08/2009,0000,21.20000,21.75000,20.10000,20.10000,5117300
06/09/2009,0000,19.70000,20.10000,18.70000,18.70000,1849600
06/10/2009,0000,18.90000,19.00000,17.60000,18.70000,1127500
06/11/2009,0000,18.65000,19.00000,18.30000,18.95000,521400
06/12/2009,0000,19.00000,19.60000,18.60000,18.60000,709500
06/15/2009,0000,18.70000,18.70000,17.35000,17.55000,954000
06/16/2009,0000,17.55000,18.00000,17.50000,17.95000,689700
06/17/2009,0000,17.95000,18.40000,17.65000,17.70000,481700
06/18/2009,0000,18.00000,18.00000,17.50000,17.55000,271700
06/19/2009,0000,17.60000,17.90000,17.55000,17.85000,430500
06/22/2009,0000,17.90000,18.20000,17.75000,18.00000,390800
06/23/2009,0000,17.60000,18.10000,17.55000,18.05000,386600
06/24/2009,0000,18.05000,18.40000,17.90000,18.35000,403300
06/25/2009,0000,18.80000,18.95000,18.40000,18.85000,596600
06/26/2009,0000,19.20000,20.10000,19.00000,19.80000,1679300
06/29/2009,0000,20.00000,20.50000,19.60000,19.60000,2405500
06/30/2009,0000,19.70000,20.20000,19.25000,19.25000,904900
07/01/2009,0000,19.65000,20.55000,19.45000,20.55000,2374200
07/02/2009,0000,21.65000,21.65000,20.95000,20.95000,3114100
07/03/2009,0000,21.25000,21.25000,20.60000,21.00000,1286300
07/06/2009,0000,21.50000,21.50000,20.80000,21.20000,834900
07/07/2009,0000,21.60000,22.65000,21.60000,22.65000,1327100
07/08/2009,0000,23.50000,23.60000,22.65000,22.85000,2969800
07/09/2009,0000,23.20000,23.45000,22.65000,22.85000,2093100
07/10/2009,0000,23.00000,23.30000,22.85000,23.20000,1734700
07/13/2009,0000,23.50000,23.90000,21.60000,21.90000,2613500
07/14/2009,0000,22.50000,22.70000,22.10000,22.35000,1627000
07/15/2009,0000,22.50000,22.90000,22.40000,22.45000,1633300
07/16/2009,0000,22.85000,22.90000,21.90000,22.00000,1895600
07/17/2009,0000,21.90000,22.40000,21.90000,22.35000,1036600
07/20/2009,0000,22.50000,22.50000,22.00000,22.20000,1305200
07/21/2009,0000,22.30000,22.50000,22.00000,22.20000,1173500
07/22/2009,0000,22.20000,22.95000,22.15000,22.60000,1442100
07/23/2009,0000,22.60000,22.75000,22.20000,22.30000,1856900
07/24/2009,0000,20.95000,22.00000,20.95000,21.70000,2320000
07/27/2009,0000,21.90000,22.45000,21.80000,22.00000,1739000
07/28/2009,0000,22.10000,22.25000,21.60000,21.70000,1366000
07/29/2009,0000,22.00000,22.30000,21.70000,21.70000,1601000
07/30/2009,0000,21.70000,21.70000,20.50000,21.00000,1045000
07/31/2009,0000,21.10000,21.35000,20.90000,21.00000,824000
08/03/2009,0000,21.00000,21.00000,20.60000,20.70000,641000
08/04/2009,0000,21.00000,21.20000,20.30000,20.30000,907000
08/05/2009,0000,20.30000,20.35000,19.55000,19.75000,760000
08/06/2009,0000,19.75000,20.00000,19.15000,19.30000,660000
08/10/2009,0000,19.30000,19.50000,19.00000,19.30000,663000
08/11/2009,0000,19.30000,19.60000,19.10000,19.55000,479000
08/12/2009,0000,19.50000,20.70000,19.50000,20.50000,926000
08/13/2009,0000,20.90000,20.90000,20.50000,20.60000,485000
08/14/2009,0000,20.65000,21.60000,20.60000,21.30000,1438000
08/17/2009,0000,21.30000,22.30000,21.30000,21.40000,2383000
08/18/2009,0000,20.80000,21.35000,20.50000,20.65000,656000
08/19/2009,0000,20.80000,21.00000,20.65000,20.65000,355000
08/20/2009,0000,20.70000,21.25000,20.60000,21.00000,1149000
08/21/2009,0000,21.60000,21.60000,20.30000,20.35000,649000
08/24/2009,0000,20.70000,20.90000,20.40000,20.90000,463000
08/25/2009,0000,21.15000,22.20000,21.00000,21.70000,1884000
08/26/2009,0000,21.80000,22.30000,21.60000,21.80000,1427000
08/27/2009,0000,21.80000,23.30000,21.70000,22.40000,4717000
08/28/2009,0000,22.30000,22.80000,22.25000,22.45000,1768000
08/31/2009,0000,22.45000,23.15000,22.45000,23.00000,1465000
09/01/2009,0000,23.05000,23.15000,22.90000,23.15000,1240000
09/02/2009,0000,23.15000,24.70000,23.00000,24.20000,2559000
09/03/2009,0000,24.95000,24.95000,23.90000,24.35000,1583000
09/04/2009,0000,24.05000,24.65000,24.05000,24.45000,925000
09/07/2009,0000,24.75000,26.15000,24.70000,26.15000,2427000
09/08/2009,0000,26.70000,27.95000,26.00000,27.10000,3837000
09/09/2009,0000,27.30000,28.00000,26.90000,27.50000,2111000
09/10/2009,0000,28.40000,28.45000,26.35000,27.00000,1896000
09/11/2009,0000,26.90000,27.35000,26.75000,27.20000,885000
09/14/2009,0000,27.20000,27.50000,26.85000,27.00000,740000
09/15/2009,0000,27.50000,28.40000,27.50000,28.10000,1547000
09/16/2009,0000,28.60000,29.85000,28.10000,29.85000,2040000
09/17/2009,0000,30.00000,31.00000,29.95000,31.00000,2264000
09/18/2009,0000,31.00000,31.30000,30.40000,30.60000,970000
09/21/2009,0000,30.60000,30.85000,29.00000,29.60000,2334000
09/22/2009,0000,29.70000,29.80000,28.75000,29.05000,1061000
09/23/2009,0000,29.10000,29.50000,28.45000,28.55000,1342000
09/24/2009,0000,28.55000,29.40000,28.15000,29.20000,1219000
09/25/2009,0000,29.30000,29.85000,29.30000,29.85000,917000
09/28/2009,0000,29.80000,30.20000,28.60000,28.60000,1007000
09/29/2009,0000,28.80000,29.10000,28.65000,28.80000,372000
09/30/2009,0000,28.80000,30.30000,28.80000,30.25000,1009000
10/01/2009,0000,30.50000,32.35000,30.50000,32.35000,3113000
10/02/2009,0000,32.00000,32.30000,31.50000,32.20000,1569000
10/05/2009,0000,32.00000,33.75000,32.00000,33.20000,1948000
10/06/2009,0000,33.50000,33.80000,32.50000,32.75000,1823000
10/07/2009,0000,33.05000,33.30000,32.00000,32.30000,1047000
10/08/2009,0000,32.30000,32.90000,31.50000,31.70000,1166000
10/09/2009,0000,32.25000,33.90000,32.25000,33.30000,2756000
10/12/2009,0000,34.00000,35.60000,33.50000,34.55000,2445000
10/13/2009,0000,33.95000,35.25000,33.60000,34.15000,1125000
10/14/2009,0000,34.50000,35.80000,34.45000,35.15000,2366000
10/15/2009,0000,35.80000,36.20000,35.30000,35.40000,2073000
10/16/2009,0000,35.40000,35.85000,34.80000,34.90000,1255000
10/19/2009,0000,34.90000,36.00000,34.65000,35.65000,1486000
10/20/2009,0000,35.85000,36.10000,35.10000,35.30000,1195000
10/21/2009,0000,35.50000,37.65000,35.50000,37.00000,3839000
10/22/2009,0000,37.15000,37.40000,36.40000,37.00000,2520000
10/23/2009,0000,37.15000,38.00000,37.15000,38.00000,1922000
10/26/2009,0000,38.20000,39.85000,37.05000,37.05000,3274000
10/27/2009,0000,37.05000,38.40000,37.00000,37.75000,2298000
10/28/2009,0000,38.65000,39.40000,37.95000,38.00000,2349000
10/29/2009,0000,37.00000,38.20000,36.00000,37.05000,2524000
10/30/2009,0000,38.00000,39.00000,37.60000,38.40000,2203000
11/02/2009,0000,37.10000,40.75000,37.10000,40.70000,3121000
11/03/2009,0000,41.00000,42.10000,40.30000,40.30000,2594000
11/04/2009,0000,41.40000,41.95000,40.55000,40.90000,1862000
11/05/2009,0000,41.50000,43.60000,41.00000,43.05000,4306000
11/06/2009,0000,44.00000,44.70000,43.50000,43.70000,2815000
11/09/2009,0000,44.35000,46.20000,43.70000,46.20000,3412000
11/10/2009,0000,46.50000,47.55000,44.00000,44.90000,3146000
11/11/2009,0000,44.30000,45.85000,44.30000,45.50000,1910000
11/12/2009,0000,45.50000,46.80000,44.00000,44.00000,2262000
11/13/2009,0000,44.00000,44.50000,43.10000,43.50000,1713000
11/16/2009,0000,43.90000,45.40000,43.90000,45.00000,2165000
11/17/2009,0000,45.60000,45.70000,44.00000,44.05000,1993000
11/18/2009,0000,44.05000,44.90000,41.45000,41.45000,1201000
11/19/2009,0000,42.20000,44.10000,42.00000,42.20000,1951000
11/20/2009,0000,42.80000,43.10000,41.90000,42.10000,1502000
11/23/2009,0000,42.60000,43.90000,42.10000,43.70000,1458000
11/24/2009,0000,44.05000,45.60000,43.70000,44.80000,2264000
11/25/2009,0000,45.20000,45.70000,44.20000,44.20000,1618000
11/26/2009,0000,45.65000,46.30000,44.80000,45.45000,2603000
11/27/2009,0000,45.45000,45.50000,44.20000,44.40000,1178000
11/30/2009,0000,45.00000,45.35000,44.00000,45.20000,1017000
12/01/2009,0000,45.20000,45.40000,44.45000,45.00000,777000
12/02/2009,0000,45.50000,47.00000,45.15000,45.80000,2519000
12/03/2009,0000,46.50000,47.60000,45.70000,46.15000,2371000
12/04/2009,0000,46.45000,46.90000,45.65000,46.00000,1698000
12/07/2009,0000,46.10000,46.65000,45.70000,45.90000,1075000
12/08/2009,0000,46.00000,47.00000,45.70000,46.00000,1420000
12/09/2009,0000,46.60000,46.70000,45.10000,45.30000,1519000
12/11/2009,0000,44.50000,44.90000,43.90000,44.90000,887000
12/14/2009,0000,45.15000,45.70000,44.60000,44.80000,784000
12/15/2009,0000,44.80000,45.25000,43.20000,44.00000,1192000
12/16/2009,0000,44.20000,45.70000,44.20000,45.20000,1461000
12/17/2009,0000,46.00000,46.80000,44.50000,45.70000,2016000
12/18/2009,0000,45.70000,46.80000,45.00000,45.30000,1597000
12/21/2009,0000,45.50000,46.00000,45.00000,45.00000,1260000
12/22/2009,0000,45.30000,46.30000,45.10000,45.50000,1171000
12/23/2009,0000,46.00000,46.20000,45.50000,45.50000,772000
12/25/2009,0000,45.40000,45.80000,44.80000,44.80000,908000
12/28/2009,0000,44.80000,45.25000,43.50000,44.00000,1110000
12/29/2009,0000,44.40000,44.80000,43.90000,44.50000,1166308
