DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.50000,45.75000,45.20000,45.35000,1679300
04/03/2007,0000,45.50000,46.25000,45.40000,45.85000,2852900
04/04/2007,0000,45.85000,46.15000,45.40000,45.50000,2247200
04/09/2007,0000,46.30000,47.40000,45.80000,46.90000,5632400
04/10/2007,0000,47.10000,47.20000,46.10000,46.90000,1995400
04/11/2007,0000,47.20000,49.45000,46.95000,49.00000,10777500
04/12/2007,0000,49.00000,49.85000,48.60000,48.85000,7325000
04/13/2007,0000,49.20000,49.30000,48.00000,48.00000,4490400
04/16/2007,0000,49.50000,49.50000,48.05000,48.05000,2678500
04/17/2007,0000,48.50000,48.60000,46.00000,46.00000,3768500
04/18/2007,0000,46.50000,47.65000,45.80000,47.50000,3401500
04/19/2007,0000,47.50000,47.60000,46.60000,46.60000,1816900
04/20/2007,0000,46.95000,47.30000,46.65000,46.65000,2321700
04/23/2007,0000,47.20000,47.30000,46.20000,46.25000,2244200
04/24/2007,0000,46.60000,46.60000,45.90000,46.00000,1974000
04/25/2007,0000,46.25000,47.00000,46.20000,46.55000,1421300
04/26/2007,0000,46.80000,47.50000,46.80000,46.80000,3313800
04/27/2007,0000,47.30000,47.35000,46.50000,46.60000,1461100
04/30/2007,0000,46.60000,46.75000,45.55000,45.55000,1618100
05/02/2007,0000,45.55000,46.00000,45.50000,45.60000,1022600
05/03/2007,0000,46.00000,46.30000,44.10000,45.00000,1712900
05/04/2007,0000,45.45000,46.10000,45.40000,45.70000,1161300
05/07/2007,0000,45.80000,46.30000,45.60000,45.80000,1636500
05/08/2007,0000,45.80000,46.05000,45.60000,45.70000,878900
05/09/2007,0000,45.75000,46.20000,45.60000,45.60000,1448900
05/10/2007,0000,45.65000,45.95000,45.00000,45.10000,1743500
05/11/2007,0000,45.10000,45.40000,44.80000,44.95000,1945400
05/14/2007,0000,45.00000,45.20000,44.40000,44.40000,1691500
05/15/2007,0000,44.50000,45.10000,44.50000,44.60000,1257200
05/16/2007,0000,44.65000,45.05000,44.60000,44.70000,877900
05/17/2007,0000,45.15000,46.90000,44.70000,45.60000,6672500
05/18/2007,0000,45.80000,47.60000,45.80000,47.10000,9433600
05/21/2007,0000,47.60000,47.80000,46.65000,46.85000,4096900
05/22/2007,0000,47.20000,47.45000,46.80000,47.20000,2302300
05/23/2007,0000,47.35000,47.50000,46.80000,46.90000,2264600
05/24/2007,0000,46.90000,49.45000,46.90000,48.65000,10882600
05/25/2007,0000,49.10000,51.50000,48.70000,49.85000,24381600
05/28/2007,0000,51.50000,51.50000,49.85000,49.85000,6929400
05/29/2007,0000,49.85000,51.20000,49.10000,49.40000,11135400
05/30/2007,0000,49.30000,50.10000,48.80000,48.95000,4732100
05/31/2007,0000,49.55000,49.70000,48.90000,49.05000,4058100
06/01/2007,0000,50.10000,52.40000,49.50000,52.40000,21788600
06/04/2007,0000,53.00000,54.90000,52.80000,54.20000,26930600
06/05/2007,0000,54.30000,54.70000,53.20000,54.20000,13993500
06/06/2007,0000,54.20000,55.50000,52.80000,53.40000,12514000
06/07/2007,0000,53.30000,56.40000,52.00000,55.80000,17954800
06/08/2007,0000,55.80000,59.30000,55.50000,57.50000,23386400
06/11/2007,0000,58.50000,58.50000,56.70000,56.80000,10592000
06/12/2007,0000,58.50000,58.50000,56.60000,56.80000,10948800
06/13/2007,0000,57.00000,58.80000,57.00000,57.00000,10346200
06/14/2007,0000,58.50000,59.50000,57.70000,57.70000,14200500
06/15/2007,0000,58.30000,58.30000,56.10000,57.00000,7681900
06/20/2007,0000,57.40000,57.40000,55.10000,55.10000,5871000
06/21/2007,0000,55.30000,56.50000,55.20000,55.60000,3996900
06/22/2007,0000,56.00000,56.80000,55.80000,56.80000,4446600
06/25/2007,0000,56.60000,58.00000,56.30000,56.30000,6964100
06/26/2007,0000,56.80000,56.80000,55.10000,55.50000,3839900
06/27/2007,0000,55.50000,57.50000,55.50000,56.30000,5596700
06/28/2007,0000,57.10000,57.80000,56.40000,57.20000,7832800
06/29/2007,0000,57.80000,58.40000,57.20000,57.20000,8204000
07/02/2007,0000,58.00000,59.20000,57.60000,58.80000,9369400
07/03/2007,0000,59.40000,59.60000,58.20000,58.20000,9616200
07/04/2007,0000,58.80000,59.20000,56.90000,57.30000,7560600
07/05/2007,0000,57.40000,59.30000,57.20000,58.20000,7082400
07/06/2007,0000,58.20000,59.40000,58.00000,58.90000,6524600
07/09/2007,0000,59.50000,63.00000,59.20000,63.00000,13702900
07/10/2007,0000,64.10000,67.20000,64.10000,64.20000,14974400
07/11/2007,0000,64.20000,64.20000,62.10000,62.50000,7293400
07/12/2007,0000,63.30000,63.40000,61.10000,61.10000,5630400
07/13/2007,0000,62.50000,62.80000,60.60000,60.80000,4971700
07/17/2007,0000,61.50000,62.30000,60.50000,61.50000,3798100
07/18/2007,0000,61.30000,61.40000,58.00000,59.40000,7457600
07/19/2007,0000,59.40000,60.50000,58.60000,59.40000,5690600
07/20/2007,0000,60.00000,60.80000,59.50000,60.40000,12313100
07/23/2007,0000,56.00000,57.00000,55.50000,56.30000,9889000
07/24/2007,0000,56.60000,57.30000,55.50000,55.50000,7273000
07/25/2007,0000,55.50000,57.40000,55.40000,57.20000,6246000
07/26/2007,0000,58.00000,58.70000,56.00000,56.00000,14978000
07/27/2007,0000,53.50000,56.00000,52.80000,52.80000,5661000
07/31/2007,0000,52.80000,54.10000,52.50000,53.00000,5214000
08/01/2007,0000,53.00000,54.50000,52.20000,52.20000,4617000
08/02/2007,0000,53.00000,53.90000,50.00000,52.80000,5759000
08/03/2007,0000,55.00000,56.40000,54.00000,55.70000,15333000
08/06/2007,0000,55.00000,57.30000,54.50000,56.90000,10935000
08/07/2007,0000,57.50000,60.00000,56.50000,56.50000,13130000
08/08/2007,0000,58.40000,58.50000,56.00000,57.20000,6345000
08/09/2007,0000,57.80000,59.20000,57.60000,58.00000,9513000
08/10/2007,0000,56.40000,57.50000,55.50000,57.00000,3517000
08/14/2007,0000,56.70000,59.00000,56.20000,57.00000,10225000
08/15/2007,0000,56.70000,58.40000,55.00000,57.00000,10440000
08/16/2007,0000,56.80000,57.50000,55.00000,55.10000,10302000
08/17/2007,0000,56.00000,57.90000,53.00000,56.50000,12846000
08/20/2007,0000,58.90000,59.30000,57.90000,58.60000,10821000
08/21/2007,0000,59.00000,62.50000,58.50000,60.20000,22033000
08/22/2007,0000,61.40000,62.00000,58.50000,60.10000,9664000
08/23/2007,0000,61.50000,63.00000,60.50000,60.60000,16813000
08/24/2007,0000,60.40000,63.50000,60.20000,61.40000,18867000
08/27/2007,0000,62.00000,62.20000,58.50000,58.70000,8815000
08/28/2007,0000,58.50000,59.20000,57.10000,57.50000,6493000
08/29/2007,0000,55.80000,57.20000,55.60000,56.60000,5267000
08/30/2007,0000,57.40000,58.00000,55.70000,55.70000,6925000
08/31/2007,0000,55.70000,56.60000,54.90000,56.10000,5196000
09/03/2007,0000,56.60000,58.50000,56.40000,57.00000,7672000
09/04/2007,0000,57.20000,57.90000,55.90000,56.10000,3645000
09/05/2007,0000,56.50000,56.80000,55.60000,55.80000,4397000
09/06/2007,0000,55.50000,56.90000,55.40000,55.70000,3481000
09/07/2007,0000,56.10000,56.70000,55.60000,56.70000,4364000
09/10/2007,0000,55.80000,57.20000,55.80000,57.10000,3544000
09/11/2007,0000,57.60000,58.30000,57.00000,57.00000,8796000
09/12/2007,0000,57.50000,57.60000,55.00000,55.10000,10253000
09/13/2007,0000,55.10000,55.60000,53.70000,53.70000,5524000
09/14/2007,0000,54.00000,54.40000,53.20000,53.40000,4247000
09/17/2007,0000,53.50000,53.70000,51.90000,52.10000,3930000
09/19/2007,0000,52.40000,52.90000,50.00000,50.30000,4964000
09/20/2007,0000,50.80000,51.80000,50.10000,50.50000,3150000
09/21/2007,0000,50.50000,52.80000,50.50000,52.80000,3412000
09/26/2007,0000,52.90000,53.50000,52.10000,53.40000,2029000
09/27/2007,0000,53.40000,54.30000,53.20000,53.50000,5777000
09/28/2007,0000,53.60000,54.10000,52.50000,52.60000,3347000
10/01/2007,0000,52.90000,53.20000,52.10000,52.40000,4171000
10/02/2007,0000,53.00000,53.20000,52.30000,52.30000,2357000
10/03/2007,0000,52.50000,52.70000,51.30000,51.60000,3800000
10/04/2007,0000,51.20000,52.20000,51.10000,52.00000,3261000
10/05/2007,0000,52.50000,52.70000,51.40000,52.00000,2669000
10/08/2007,0000,52.10000,52.80000,51.70000,51.80000,3791000
10/09/2007,0000,51.80000,52.70000,51.10000,51.10000,7739000
10/11/2007,0000,52.30000,53.10000,51.70000,53.00000,5540000
10/12/2007,0000,52.90000,53.30000,52.10000,52.20000,3802000
10/15/2007,0000,52.50000,52.80000,52.00000,52.30000,1867000
10/16/2007,0000,52.10000,52.30000,51.60000,51.80000,2124000
10/17/2007,0000,51.60000,52.00000,51.20000,51.20000,2078000
10/18/2007,0000,51.30000,53.20000,51.30000,52.90000,3941000
10/19/2007,0000,52.70000,52.90000,52.10000,52.10000,1666000
10/22/2007,0000,51.50000,51.50000,50.70000,51.00000,1921000
10/23/2007,0000,51.20000,52.40000,51.20000,52.40000,1781000
10/24/2007,0000,52.40000,52.40000,51.20000,51.20000,1957000
10/25/2007,0000,51.50000,52.00000,51.30000,51.70000,1005000
10/26/2007,0000,51.10000,53.10000,51.10000,52.40000,4989000
10/29/2007,0000,53.00000,53.50000,52.50000,52.70000,4289000
10/30/2007,0000,53.00000,53.90000,52.70000,53.00000,4589000
10/31/2007,0000,53.40000,53.50000,52.10000,52.50000,4229000
11/01/2007,0000,52.90000,53.90000,52.30000,52.80000,6130000
11/02/2007,0000,52.00000,52.10000,50.70000,50.80000,5178000
11/05/2007,0000,51.00000,51.50000,49.70000,50.30000,3174000
11/06/2007,0000,50.40000,50.70000,49.70000,49.90000,2053000
11/07/2007,0000,50.20000,50.30000,48.30000,48.45000,4458000
11/08/2007,0000,47.00000,47.00000,45.10000,45.10000,4775000
11/09/2007,0000,45.00000,47.00000,42.60000,47.00000,4718000
11/12/2007,0000,44.50000,45.90000,44.50000,45.00000,1707000
11/13/2007,0000,44.80000,45.35000,44.30000,45.30000,1532000
11/14/2007,0000,46.50000,47.00000,45.85000,46.20000,1953000
11/15/2007,0000,46.20000,46.20000,45.50000,46.10000,1023000
11/16/2007,0000,46.50000,46.50000,45.15000,45.30000,1481000
11/19/2007,0000,45.40000,45.80000,45.00000,45.00000,557000
11/20/2007,0000,44.20000,45.50000,43.60000,45.50000,1301000
11/21/2007,0000,45.50000,45.50000,44.30000,44.30000,632000
11/22/2007,0000,44.10000,44.30000,43.30000,43.95000,1070000
11/23/2007,0000,44.10000,44.20000,43.05000,43.10000,745000
11/26/2007,0000,43.85000,43.85000,43.10000,43.25000,824000
11/27/2007,0000,43.00000,43.00000,41.30000,42.10000,1380000
11/28/2007,0000,42.60000,43.50000,42.15000,43.10000,2035000
11/29/2007,0000,44.00000,44.30000,43.65000,44.00000,2052000
11/30/2007,0000,44.10000,44.30000,43.40000,43.70000,1361000
12/03/2007,0000,43.70000,44.30000,43.70000,43.80000,591000
12/04/2007,0000,43.80000,45.45000,43.80000,45.40000,1889000
12/05/2007,0000,45.40000,45.70000,45.10000,45.45000,751000
12/06/2007,0000,45.70000,45.90000,44.70000,45.00000,1017000
12/07/2007,0000,45.50000,45.60000,44.60000,44.60000,527000
12/10/2007,0000,44.60000,44.90000,44.30000,44.70000,1297000
12/11/2007,0000,45.30000,45.80000,45.00000,45.70000,1685000
12/12/2007,0000,45.20000,45.30000,44.70000,44.80000,590000
12/13/2007,0000,44.90000,45.00000,43.60000,43.60000,1426000
12/14/2007,0000,43.20000,44.00000,41.90000,43.00000,1210000
12/17/2007,0000,42.55000,43.00000,41.50000,41.50000,1903000
12/18/2007,0000,39.50000,42.20000,39.50000,42.10000,1563000
12/19/2007,0000,42.10000,43.00000,42.10000,42.20000,893000
12/20/2007,0000,42.20000,42.30000,40.65000,40.65000,805000
12/21/2007,0000,40.70000,40.95000,40.00000,40.45000,1062000
12/24/2007,0000,41.00000,41.40000,40.70000,41.10000,509000
12/25/2007,0000,41.20000,41.60000,41.05000,41.50000,721000
12/26/2007,0000,41.50000,41.95000,41.10000,41.90000,839000
12/27/2007,0000,41.95000,42.85000,41.80000,42.20000,690000
12/28/2007,0000,42.10000,43.80000,42.00000,43.80000,1234000
12/31/2007,0000,43.85000,44.50000,43.65000,44.10000,790000
01/02/2008,0000,44.00000,44.50000,43.00000,43.10000,886000
01/03/2008,0000,42.60000,43.40000,42.15000,43.40000,604000
01/04/2008,0000,43.00000,43.80000,42.40000,42.50000,606000
01/07/2008,0000,41.00000,41.00000,39.60000,39.65000,1281000
01/08/2008,0000,39.85000,40.10000,39.65000,39.80000,592000
01/09/2008,0000,38.50000,40.55000,38.50000,40.05000,569000
01/10/2008,0000,40.25000,40.80000,39.50000,39.80000,686000
01/11/2008,0000,40.10000,41.00000,40.10000,40.35000,762000
01/14/2008,0000,41.00000,41.00000,40.10000,40.15000,409000
01/15/2008,0000,40.90000,41.60000,40.70000,40.80000,745000
01/16/2008,0000,40.50000,40.50000,39.80000,39.80000,771000
01/17/2008,0000,39.80000,40.35000,39.50000,39.80000,731000
01/18/2008,0000,39.80000,40.95000,39.70000,40.70000,763000
01/21/2008,0000,40.70000,40.90000,40.50000,40.70000,432000
01/22/2008,0000,37.95000,39.50000,37.90000,37.90000,1005000
01/23/2008,0000,38.00000,38.40000,35.25000,35.25000,3163000
01/24/2008,0000,36.00000,36.45000,34.30000,35.25000,2054000
01/25/2008,0000,36.00000,37.50000,36.00000,37.10000,965000
01/28/2008,0000,35.50000,36.50000,35.50000,35.85000,471000
01/29/2008,0000,36.20000,36.90000,35.95000,36.20000,821000
01/30/2008,0000,36.90000,37.00000,36.15000,36.20000,757000
01/31/2008,0000,36.20000,36.50000,35.00000,35.05000,1025000
02/01/2008,0000,35.95000,36.30000,35.30000,35.80000,830000
02/12/2008,0000,35.50000,35.60000,34.30000,34.50000,767000
02/13/2008,0000,35.50000,35.50000,34.70000,34.90000,616000
02/14/2008,0000,36.00000,37.15000,35.50000,37.10000,1307000
02/15/2008,0000,36.40000,37.40000,36.15000,37.10000,1164000
02/18/2008,0000,39.60000,39.65000,39.60000,39.65000,1250000
02/19/2008,0000,42.40000,42.40000,40.90000,41.20000,4928000
02/20/2008,0000,38.40000,40.70000,38.40000,39.80000,1655000
02/21/2008,0000,40.30000,40.70000,39.80000,40.20000,1731000
02/22/2008,0000,39.70000,41.00000,39.70000,40.20000,2062000
02/25/2008,0000,40.80000,40.90000,40.15000,40.40000,1540000
02/26/2008,0000,40.50000,40.90000,40.20000,40.30000,892000
02/27/2008,0000,40.80000,41.20000,40.40000,40.70000,1252000
02/29/2008,0000,40.50000,41.50000,40.50000,41.10000,1347000
03/03/2008,0000,40.20000,40.20000,39.45000,39.95000,721000
03/04/2008,0000,39.50000,40.50000,39.50000,40.25000,1065000
03/05/2008,0000,40.20000,40.50000,39.50000,40.00000,1170000
03/06/2008,0000,40.40000,41.50000,40.30000,41.10000,2276000
03/07/2008,0000,40.80000,41.20000,40.75000,41.15000,1158000
03/10/2008,0000,41.00000,41.30000,40.20000,40.95000,995000
03/11/2008,0000,40.50000,41.05000,40.50000,40.70000,563000
03/12/2008,0000,41.70000,43.50000,41.20000,42.30000,7715000
03/13/2008,0000,42.80000,42.85000,41.40000,41.55000,3032000
03/14/2008,0000,42.30000,42.30000,41.00000,41.20000,1157000
03/18/2008,0000,39.10000,40.00000,39.05000,39.50000,621000
03/19/2008,0000,40.25000,40.25000,39.30000,39.40000,565000
03/20/2008,0000,38.80000,39.40000,38.50000,39.20000,671000
03/21/2008,0000,39.40000,40.50000,39.20000,40.20000,1451000
03/25/2008,0000,40.50000,41.30000,40.40000,41.20000,1212000
03/26/2008,0000,41.20000,41.30000,40.20000,40.20000,986000
03/27/2008,0000,39.70000,40.85000,39.70000,40.30000,1281000
03/28/2008,0000,40.60000,41.35000,40.20000,41.00000,1619000
03/31/2008,0000,41.00000,41.50000,40.25000,40.70000,1382000
04/01/2008,0000,41.00000,41.70000,40.70000,40.80000,2313000
04/02/2008,0000,41.30000,41.50000,41.15000,41.30000,1257000
04/03/2008,0000,41.50000,42.80000,41.30000,42.40000,3701000
04/07/2008,0000,43.50000,43.50000,42.75000,42.95000,2843000
04/08/2008,0000,42.60000,42.60000,42.10000,42.40000,1176000
04/09/2008,0000,42.40000,42.40000,41.50000,42.00000,1630000
04/10/2008,0000,42.00000,42.40000,41.90000,42.00000,1233000
04/11/2008,0000,42.60000,43.50000,42.50000,42.55000,2184000
04/14/2008,0000,42.50000,42.50000,41.80000,42.30000,1428000
04/15/2008,0000,42.30000,43.30000,42.30000,42.80000,1635000
04/16/2008,0000,43.40000,43.80000,43.00000,43.65000,1916000
04/17/2008,0000,44.65000,45.60000,43.95000,44.60000,4311000
04/18/2008,0000,44.90000,44.90000,44.00000,44.00000,1435000
04/21/2008,0000,45.00000,45.85000,44.70000,45.50000,3913000
04/22/2008,0000,45.50000,45.60000,44.50000,44.90000,1395000
04/23/2008,0000,44.85000,45.30000,44.65000,44.80000,1194000
04/24/2008,0000,44.95000,46.60000,44.95000,45.30000,3410000
04/25/2008,0000,45.70000,46.10000,45.30000,45.30000,1636000
04/28/2008,0000,45.70000,45.70000,44.70000,44.80000,979000
04/29/2008,0000,44.80000,45.30000,44.50000,44.70000,706000
04/30/2008,0000,45.60000,45.70000,45.05000,45.30000,1567000
05/02/2008,0000,45.70000,45.85000,43.25000,43.35000,5541000
05/05/2008,0000,43.35000,44.00000,42.65000,42.90000,2312000
05/06/2008,0000,43.00000,43.35000,42.90000,43.30000,1158000
05/07/2008,0000,43.90000,43.90000,43.20000,43.20000,3701000
05/08/2008,0000,43.00000,43.40000,42.55000,42.90000,1676000
05/09/2008,0000,42.95000,43.35000,42.90000,43.35000,971000
05/12/2008,0000,43.70000,43.75000,43.20000,43.50000,1496000
05/13/2008,0000,43.60000,43.85000,43.50000,43.85000,1145000
05/14/2008,0000,44.00000,44.50000,43.45000,43.90000,3486000
05/15/2008,0000,43.95000,44.25000,43.40000,43.80000,2348000
05/16/2008,0000,43.95000,45.20000,43.95000,44.70000,4528000
05/19/2008,0000,45.30000,45.30000,44.15000,44.70000,1698000
05/20/2008,0000,44.50000,44.90000,43.80000,43.85000,1383000
05/21/2008,0000,43.80000,44.10000,43.60000,44.00000,850000
05/22/2008,0000,43.95000,43.95000,43.00000,43.35000,1426000
05/23/2008,0000,43.50000,43.70000,43.00000,43.00000,1206000
05/26/2008,0000,42.60000,42.80000,41.50000,41.65000,1025000
05/27/2008,0000,41.70000,42.00000,41.40000,41.75000,844000
05/28/2008,0000,42.00000,42.35000,41.00000,41.10000,544000
05/29/2008,0000,41.50000,41.90000,41.10000,41.20000,652000
05/30/2008,0000,41.60000,41.60000,40.60000,41.20000,977000
06/02/2008,0000,41.45000,41.50000,41.25000,41.45000,329000
06/03/2008,0000,41.45000,41.60000,41.00000,41.00000,495000
06/04/2008,0000,41.00000,41.25000,40.80000,41.00000,320000
06/05/2008,0000,41.10000,41.75000,41.00000,41.45000,382000
06/06/2008,0000,42.00000,42.00000,41.25000,41.25000,595000
06/10/2008,0000,40.00000,40.80000,40.00000,40.55000,419000
06/11/2008,0000,40.10000,40.20000,39.60000,39.70000,684000
06/12/2008,0000,39.20000,39.20000,37.55000,37.70000,1813000
06/13/2008,0000,38.00000,38.65000,38.00000,38.45000,522000
06/16/2008,0000,38.90000,39.50000,38.50000,39.30000,780000
06/17/2008,0000,39.20000,39.60000,39.00000,39.60000,777000
06/18/2008,0000,39.20000,39.60000,39.20000,39.55000,356000
06/19/2008,0000,39.10000,39.50000,38.85000,39.05000,932000
06/20/2008,0000,39.30000,39.30000,38.20000,38.25000,740000
06/23/2008,0000,37.60000,38.00000,37.45000,37.70000,863000
06/24/2008,0000,37.85000,37.95000,37.20000,37.20000,769000
06/25/2008,0000,37.20000,37.70000,36.85000,37.70000,407000
06/26/2008,0000,37.80000,38.25000,37.70000,37.90000,416000
06/27/2008,0000,36.00000,36.70000,35.25000,35.55000,1789000
06/30/2008,0000,35.55000,35.75000,34.40000,34.40000,1351000
07/01/2008,0000,34.60000,35.00000,34.00000,34.00000,1130000
07/02/2008,0000,34.80000,35.50000,34.40000,35.05000,820000
07/03/2008,0000,34.90000,36.35000,34.05000,36.35000,898000
07/04/2008,0000,36.35000,36.90000,35.10000,35.10000,686000
07/07/2008,0000,35.00000,35.70000,35.00000,35.60000,564000
07/08/2008,0000,35.30000,35.65000,34.70000,34.80000,633000
07/09/2008,0000,35.40000,35.80000,34.80000,34.85000,812000
07/10/2008,0000,34.60000,35.05000,33.85000,34.50000,1250000
07/11/2008,0000,34.80000,36.70000,34.80000,36.60000,2646000
07/14/2008,0000,37.00000,37.30000,36.30000,36.90000,1610000
07/15/2008,0000,36.50000,36.60000,35.30000,35.30000,1855000
07/16/2008,0000,35.50000,36.50000,35.20000,36.00000,1740000
07/17/2008,0000,37.40000,38.50000,36.60000,38.15000,3097000
07/18/2008,0000,38.60000,38.65000,37.50000,38.10000,4602000
07/21/2008,0000,38.60000,39.40000,38.40000,38.75000,2788000
07/22/2008,0000,38.75000,38.75000,37.70000,37.70000,5069000
07/23/2008,0000,34.25000,34.90000,34.15000,34.65000,3941000
07/24/2008,0000,34.95000,35.35000,34.25000,35.15000,1570000
07/25/2008,0000,34.00000,34.80000,34.00000,34.60000,1116000
07/29/2008,0000,34.00000,34.60000,34.00000,34.60000,1706000
07/30/2008,0000,35.45000,35.50000,34.80000,34.80000,794000
07/31/2008,0000,34.90000,35.20000,33.65000,34.35000,1182000
08/01/2008,0000,33.90000,36.75000,33.70000,36.00000,2265000
08/04/2008,0000,36.00000,36.65000,35.50000,36.10000,1905000
08/05/2008,0000,36.40000,36.40000,34.60000,34.60000,1632000
08/06/2008,0000,35.50000,35.95000,35.20000,35.95000,1555000
08/07/2008,0000,36.30000,36.70000,35.80000,35.95000,1384000
08/08/2008,0000,35.90000,38.20000,35.90000,37.85000,3383000
08/11/2008,0000,39.05000,39.60000,38.70000,38.70000,2080000
08/12/2008,0000,38.70000,39.10000,38.50000,38.55000,1559000
08/13/2008,0000,38.30000,39.60000,38.25000,39.45000,2175000
08/14/2008,0000,39.40000,39.70000,39.05000,39.10000,1472000
08/15/2008,0000,39.70000,39.90000,38.40000,38.40000,2931000
08/18/2008,0000,38.40000,39.20000,38.00000,38.00000,1783000
08/19/2008,0000,37.50000,38.60000,37.10000,38.50000,1324000
08/20/2008,0000,38.40000,38.95000,38.00000,38.60000,1088000
08/21/2008,0000,38.95000,39.15000,38.10000,38.25000,1495000
08/22/2008,0000,38.25000,39.40000,37.65000,38.60000,2230000
08/25/2008,0000,39.40000,39.40000,38.60000,38.60000,1014000
08/26/2008,0000,38.20000,38.75000,38.00000,38.60000,617000
08/27/2008,0000,38.60000,39.50000,38.45000,39.30000,2974000
08/28/2008,0000,39.30000,39.50000,38.70000,39.00000,1822000
08/29/2008,0000,39.15000,40.10000,39.05000,39.05000,2959000
09/01/2008,0000,38.80000,38.85000,36.80000,36.80000,2429000
09/02/2008,0000,36.90000,37.00000,36.00000,36.60000,1043000
09/03/2008,0000,37.40000,37.40000,35.30000,35.40000,1151000
09/04/2008,0000,35.40000,36.10000,35.00000,35.40000,1370000
09/05/2008,0000,34.50000,35.65000,34.40000,35.50000,783000
09/08/2008,0000,36.40000,37.70000,36.15000,37.55000,1508000
09/09/2008,0000,36.60000,37.20000,35.75000,35.90000,739000
09/10/2008,0000,35.80000,36.50000,35.50000,36.10000,933000
09/11/2008,0000,37.00000,37.20000,35.80000,35.85000,963000
09/12/2008,0000,36.00000,36.90000,35.55000,36.35000,1364000
09/15/2008,0000,36.00000,36.40000,33.90000,34.00000,1405000
09/16/2008,0000,31.65000,33.00000,31.65000,31.70000,2319000
09/17/2008,0000,33.70000,33.70000,32.05000,32.10000,1754000
09/18/2008,0000,30.00000,31.40000,30.00000,31.00000,1529000
09/19/2008,0000,32.40000,33.10000,32.00000,33.05000,1286000
09/22/2008,0000,33.15000,33.60000,32.80000,33.00000,1407000
09/23/2008,0000,32.00000,33.10000,32.00000,33.00000,815000
09/24/2008,0000,33.10000,34.10000,33.00000,33.55000,1778000
09/25/2008,0000,33.10000,33.55000,33.00000,33.00000,774000
09/26/2008,0000,33.50000,33.50000,32.10000,32.10000,822000
09/30/2008,0000,29.90000,30.80000,29.90000,29.90000,3090000
10/01/2008,0000,30.50000,30.60000,30.00000,30.30000,928000
10/02/2008,0000,30.30000,30.80000,29.50000,29.90000,646000
10/03/2008,0000,28.30000,30.10000,28.30000,30.10000,640000
10/06/2008,0000,28.80000,29.50000,28.80000,29.00000,363000
10/07/2008,0000,28.00000,28.75000,27.80000,28.25000,1037000
10/08/2008,0000,27.80000,27.80000,26.30000,26.30000,1398000
10/09/2008,0000,26.00000,26.75000,24.50000,24.50000,2011000
10/13/2008,0000,23.65000,24.20000,23.65000,23.75000,3022000
10/14/2008,0000,25.40000,25.40000,24.70000,25.40000,1628000
10/15/2008,0000,25.00000,25.25000,24.55000,25.10000,1149000
10/16/2008,0000,24.25000,24.70000,24.25000,24.25000,2486000
10/17/2008,0000,24.60000,25.40000,24.30000,24.95000,1645000
10/20/2008,0000,24.95000,25.90000,24.25000,25.85000,1123000
10/21/2008,0000,26.20000,26.90000,26.00000,26.20000,1412000
10/22/2008,0000,25.50000,26.50000,25.50000,25.90000,911000
10/23/2008,0000,25.00000,25.30000,25.00000,25.25000,1445000
10/24/2008,0000,24.95000,24.95000,24.40000,24.60000,2278000
10/27/2008,0000,23.80000,25.10000,23.80000,24.55000,1141000
10/28/2008,0000,24.95000,25.65000,22.95000,25.50000,874000
10/29/2008,0000,26.90000,26.95000,25.50000,25.95000,1401000
10/30/2008,0000,26.10000,27.45000,26.10000,27.45000,1385000
10/31/2008,0000,27.30000,27.30000,26.30000,26.50000,2073000
11/03/2008,0000,27.00000,27.50000,26.30000,27.20000,1981000
11/04/2008,0000,27.45000,27.45000,26.35000,26.75000,1507000
11/05/2008,0000,26.95000,27.20000,26.40000,26.40000,2282000
11/06/2008,0000,24.80000,25.30000,24.65000,24.90000,1160000
11/07/2008,0000,23.30000,25.85000,23.30000,25.85000,1437000
11/10/2008,0000,25.60000,25.95000,25.20000,25.80000,653000
11/11/2008,0000,25.30000,25.50000,24.90000,25.05000,1072000
11/12/2008,0000,24.25000,25.30000,24.25000,25.25000,590000
11/13/2008,0000,24.20000,24.50000,23.70000,24.20000,943000
11/14/2008,0000,24.80000,25.25000,24.25000,24.50000,764000
11/17/2008,0000,24.05000,24.45000,23.70000,23.95000,837000
11/18/2008,0000,23.30000,23.40000,22.30000,22.35000,2804000
11/19/2008,0000,21.90000,23.40000,21.90000,22.75000,697000
11/20/2008,0000,21.60000,22.45000,21.60000,22.20000,719000
11/21/2008,0000,22.00000,22.75000,21.80000,22.70000,743000
11/24/2008,0000,22.40000,22.70000,21.95000,22.50000,783000
11/25/2008,0000,23.00000,23.40000,22.80000,23.00000,891000
11/26/2008,0000,23.25000,23.25000,22.60000,22.70000,238000
11/27/2008,0000,23.40000,24.10000,23.15000,23.85000,941000
11/28/2008,0000,23.95000,24.00000,23.60000,23.90000,325000
12/01/2008,0000,23.70000,24.40000,23.60000,23.85000,568000
12/02/2008,0000,22.65000,23.20000,22.20000,22.30000,1085000
12/03/2008,0000,22.20000,22.25000,21.00000,21.00000,1357000
12/04/2008,0000,21.50000,21.50000,20.80000,21.00000,779000
12/05/2008,0000,20.75000,20.80000,20.10000,20.65000,1045000
12/08/2008,0000,20.60000,21.50000,20.40000,21.50000,2012000
12/09/2008,0000,21.80000,22.05000,21.20000,21.35000,2362000
12/10/2008,0000,21.40000,22.25000,21.35000,22.20000,2081000
12/11/2008,0000,22.20000,23.15000,22.05000,22.60000,2135000
12/12/2008,0000,22.50000,22.70000,21.40000,21.50000,3041000
12/15/2008,0000,22.80000,23.00000,22.40000,22.90000,3849000
12/16/2008,0000,22.90000,23.15000,22.55000,22.90000,2212000
12/17/2008,0000,23.20000,23.60000,22.30000,22.30000,1884000
12/18/2008,0000,22.60000,22.60000,22.05000,22.55000,860000
12/19/2008,0000,22.50000,22.65000,22.25000,22.55000,1328000
12/22/2008,0000,22.55000,22.70000,21.30000,21.30000,1491000
12/23/2008,0000,21.00000,21.00000,20.00000,20.40000,1599000
12/24/2008,0000,20.20000,20.95000,20.15000,20.75000,1560000
12/25/2008,0000,21.00000,21.00000,20.45000,21.00000,1310000
12/26/2008,0000,21.40000,22.45000,21.30000,22.05000,5195000
12/29/2008,0000,22.05000,23.55000,21.65000,22.70000,6432000
12/30/2008,0000,23.40000,23.80000,23.15000,23.40000,3511000
12/31/2008,0000,23.80000,23.80000,23.20000,23.45000,1670000
01/05/2009,0000,24.00000,25.05000,24.00000,25.05000,4488000
01/06/2009,0000,25.75000,26.80000,25.30000,26.10000,8383000
01/07/2009,0000,26.10000,26.60000,25.50000,26.10000,2847000
01/08/2009,0000,25.30000,26.10000,24.45000,24.80000,2922000
01/09/2009,0000,25.00000,26.50000,24.85000,26.00000,7007000
01/12/2009,0000,26.20000,26.25000,25.60000,25.80000,1665000
01/13/2009,0000,25.80000,26.20000,25.70000,26.20000,1525000
01/14/2009,0000,26.30000,26.85000,25.40000,26.20000,3298000
01/15/2009,0000,25.25000,26.65000,25.20000,26.00000,3190000
01/16/2009,0000,26.50000,26.50000,25.60000,26.35000,2334000
01/19/2009,0000,28.00000,28.45000,27.45000,27.95000,3222000
01/20/2009,0000,27.50000,28.00000,27.30000,27.30000,1420000
01/21/2009,0000,27.00000,27.85000,26.90000,27.00000,1234000
02/02/2009,0000,27.00000,27.00000,26.50000,26.50000,476000
02/03/2009,0000,26.50000,27.40000,26.50000,27.40000,903000
02/04/2009,0000,27.80000,27.80000,26.85000,26.85000,637000
02/05/2009,0000,26.80000,26.85000,25.80000,26.20000,1853000
02/06/2009,0000,26.00000,26.85000,26.00000,26.85000,1438000
02/09/2009,0000,27.00000,27.00000,26.00000,26.00000,1146000
02/10/2009,0000,26.05000,26.65000,26.05000,26.40000,743000
02/11/2009,0000,26.00000,26.80000,25.90000,26.40000,923000
02/12/2009,0000,26.40000,26.95000,26.00000,26.00000,1525000
02/13/2009,0000,26.10000,27.50000,26.10000,27.30000,2129000
02/16/2009,0000,27.50000,28.20000,27.35000,27.45000,2349000
02/17/2009,0000,27.90000,27.90000,26.55000,26.80000,1186000
02/18/2009,0000,26.50000,26.60000,26.10000,26.30000,469000
02/19/2009,0000,26.10000,27.00000,26.10000,26.90000,680000
02/20/2009,0000,26.70000,26.80000,26.20000,26.20000,459000
02/23/2009,0000,26.10000,26.45000,25.90000,26.25000,413000
02/24/2009,0000,26.10000,26.80000,26.00000,26.40000,647000
02/25/2009,0000,26.45000,27.00000,26.45000,26.95000,699000
02/26/2009,0000,27.20000,27.70000,26.80000,27.45000,1553000
02/27/2009,0000,27.50000,29.35000,27.25000,29.35000,3896000
03/02/2009,0000,28.80000,29.20000,27.30000,27.50000,3215000
03/03/2009,0000,26.85000,27.95000,26.50000,27.85000,1154000
03/04/2009,0000,28.50000,28.50000,27.50000,28.20000,1434000
03/05/2009,0000,28.30000,28.60000,27.70000,28.10000,1661000
03/06/2009,0000,27.70000,28.50000,27.70000,28.00000,752000
03/09/2009,0000,27.80000,28.40000,27.80000,28.10000,969000
03/10/2009,0000,28.40000,28.80000,28.10000,28.70000,1615000
03/11/2009,0000,29.30000,29.50000,28.60000,29.00000,1695000
03/12/2009,0000,29.00000,29.25000,28.40000,28.60000,1560000
03/13/2009,0000,28.80000,29.50000,28.70000,28.85000,1774000
03/16/2009,0000,28.70000,29.25000,28.70000,29.00000,961000
03/17/2009,0000,28.60000,29.60000,28.60000,29.50000,1352000
03/18/2009,0000,29.90000,30.60000,29.35000,30.15000,2372000
03/19/2009,0000,30.20000,30.60000,29.30000,29.50000,1778000
03/20/2009,0000,29.50000,29.50000,28.50000,28.90000,1724000
03/23/2009,0000,29.20000,29.50000,29.00000,29.45000,954000
03/24/2009,0000,30.20000,30.20000,29.30000,29.45000,1636000
03/25/2009,0000,29.45000,30.40000,29.30000,30.35000,2510000
03/26/2009,0000,30.70000,31.35000,30.40000,31.00000,3236000
03/27/2009,0000,31.50000,32.00000,30.30000,30.40000,2779000
03/30/2009,0000,30.00000,30.20000,28.40000,28.75000,2982000
03/31/2009,0000,28.75000,29.00000,28.10000,28.90000,2176000
04/01/2009,0000,28.90000,29.60000,28.90000,29.20000,1852000
04/02/2009,0000,29.50000,29.80000,28.75000,29.10000,2041000
04/03/2009,0000,29.50000,29.50000,28.75000,28.90000,2923000
04/06/2009,0000,29.00000,29.80000,29.00000,29.50000,2955000
04/07/2009,0000,29.50000,30.00000,29.30000,29.90000,2329000
04/08/2009,0000,29.50000,29.85000,28.90000,29.05000,1864000
04/09/2009,0000,29.20000,29.90000,29.20000,29.90000,2562000
04/10/2009,0000,30.40000,30.60000,29.75000,30.15000,2358000
04/13/2009,0000,30.50000,32.20000,30.40000,32.00000,5597000
04/14/2009,0000,32.00000,32.00000,31.00000,31.60000,2953000
04/15/2009,0000,31.80000,32.55000,31.40000,32.15000,3023000
04/16/2009,0000,32.80000,33.80000,32.50000,33.60000,4560000
04/17/2009,0000,34.20000,34.50000,31.50000,31.80000,4803000
04/20/2009,0000,32.40000,33.10000,31.70000,32.95000,3226000
04/21/2009,0000,32.50000,33.50000,32.25000,33.50000,2778000
04/22/2009,0000,33.60000,34.30000,33.30000,34.00000,2733000
04/23/2009,0000,33.80000,36.10000,33.50000,34.90000,4846000
04/24/2009,0000,35.30000,37.30000,35.30000,36.70000,7730000
04/27/2009,0000,37.10000,37.10000,35.00000,35.50000,4773000
04/28/2009,0000,36.00000,36.30000,34.75000,35.25000,2902000
04/29/2009,0000,35.50000,35.70000,33.85000,34.00000,2164000
04/30/2009,0000,36.35000,36.35000,36.35000,36.35000,1187000
05/04/2009,0000,38.85000,38.85000,38.85000,38.85000,599000
05/05/2009,0000,41.55000,41.55000,41.55000,41.55000,2693000
05/06/2009,0000,41.55000,44.30000,40.55000,44.25000,10867000
05/07/2009,0000,44.30000,46.90000,43.85000,46.60000,11685000
05/08/2009,0000,46.30000,47.00000,45.50000,46.50000,4682000
05/11/2009,0000,46.50000,46.70000,45.40000,45.40000,5026000
05/12/2009,0000,45.15000,45.20000,42.70000,42.80000,4331000
05/13/2009,0000,42.90000,45.75000,42.90000,45.75000,4820000
05/14/2009,0000,45.45000,46.90000,45.35000,45.50000,5903000
05/15/2009,0000,45.70000,46.30000,44.35000,44.80000,4999000
05/18/2009,0000,44.80000,45.50000,44.05000,44.75000,2289000
05/19/2009,0000,46.00000,46.00000,44.00000,44.20000,2687000
05/20/2009,0000,44.50000,45.90000,44.00000,44.80000,3200000
05/21/2009,0000,45.00000,47.90000,44.85000,47.20000,12638000
05/22/2009,0000,47.00000,47.20000,45.90000,46.15000,6033000
05/25/2009,0000,46.80000,47.55000,46.00000,46.20000,4319000
05/26/2009,0000,45.90000,46.00000,44.30000,44.60000,4649000
05/27/2009,0000,45.70000,47.20000,44.60000,46.50000,5405000
06/01/2009,0000,47.10000,47.20000,46.10000,46.50000,3250000
06/02/2009,0000,46.50000,47.30000,45.30000,45.70000,4017000
06/03/2009,0000,45.50000,45.60000,44.60000,44.75000,2795000
06/04/2009,0000,44.75000,45.50000,42.80000,43.80000,4400000
06/05/2009,0000,44.00000,44.20000,43.20000,43.80000,2897000
06/08/2009,0000,44.60000,44.65000,42.40000,42.60000,3220000
06/09/2009,0000,42.80000,42.85000,41.10000,42.50000,2778000
06/10/2009,0000,42.80000,43.95000,42.50000,43.95000,3032000
06/11/2009,0000,43.90000,44.25000,43.15000,44.00000,1862000
06/12/2009,0000,43.50000,45.40000,43.50000,43.80000,3216000
06/15/2009,0000,43.80000,44.20000,41.80000,42.00000,1467000
06/16/2009,0000,42.00000,42.75000,41.50000,42.20000,1132000
06/17/2009,0000,43.20000,44.20000,42.00000,42.55000,2381000
06/18/2009,0000,42.55000,43.20000,42.00000,42.60000,881000
06/19/2009,0000,43.00000,43.40000,42.40000,43.30000,760000
06/22/2009,0000,43.90000,43.90000,43.10000,43.50000,1481000
06/23/2009,0000,43.20000,43.40000,43.00000,43.00000,616000
06/24/2009,0000,43.50000,45.95000,43.30000,44.95000,4801000
06/25/2009,0000,45.80000,46.70000,45.50000,46.50000,3713000
06/26/2009,0000,46.75000,46.75000,45.70000,45.70000,2601000
06/29/2009,0000,45.70000,46.00000,44.00000,45.25000,1322000
06/30/2009,0000,45.35000,45.50000,44.40000,44.80000,1830000
07/01/2009,0000,44.30000,46.00000,44.30000,45.60000,1476000
07/02/2009,0000,46.00000,48.75000,46.00000,48.10000,13009000
07/03/2009,0000,48.20000,51.40000,48.20000,50.90000,14816000
07/06/2009,0000,51.50000,54.40000,51.20000,53.00000,17835000
07/07/2009,0000,53.00000,53.00000,51.20000,51.80000,9468000
07/08/2009,0000,51.20000,52.40000,50.50000,51.60000,10248000
07/09/2009,0000,52.00000,53.50000,51.60000,52.20000,12902000
07/10/2009,0000,52.50000,53.50000,51.80000,51.80000,8637000
07/13/2009,0000,51.50000,52.90000,50.50000,51.50000,6715000
07/14/2009,0000,52.00000,55.10000,51.70000,55.10000,15802000
07/15/2009,0000,56.40000,58.20000,55.60000,57.40000,15886000
07/16/2009,0000,59.20000,59.20000,56.80000,57.20000,10347000
07/17/2009,0000,57.60000,60.50000,56.60000,60.10000,15394000
07/20/2009,0000,60.10000,64.30000,59.30000,62.30000,12097000
07/21/2009,0000,62.30000,66.50000,61.40000,66.30000,13739000
07/22/2009,0000,66.30000,66.30000,63.50000,65.10000,6127000
07/23/2009,0000,65.00000,67.20000,63.70000,66.00000,8261000
07/24/2009,0000,66.40000,70.00000,66.20000,68.50000,11086000
07/27/2009,0000,65.50000,65.50000,61.50000,62.00000,15331000
07/28/2009,0000,61.80000,63.90000,61.00000,63.90000,15140000
07/29/2009,0000,64.10000,64.20000,61.40000,61.50000,10973000
07/30/2009,0000,61.00000,61.10000,59.00000,60.20000,8952000
07/31/2009,0000,61.50000,64.40000,61.20000,62.90000,17709000
08/03/2009,0000,62.30000,63.30000,61.00000,61.80000,5883000
08/04/2009,0000,62.10000,62.60000,57.90000,58.50000,6794000
08/05/2009,0000,59.00000,61.00000,58.00000,59.20000,6360000
08/06/2009,0000,59.50000,60.50000,58.50000,60.00000,5520000
08/10/2009,0000,60.00000,63.10000,59.50000,62.20000,8153000
08/11/2009,0000,62.20000,63.30000,61.50000,62.70000,7675000
08/12/2009,0000,62.70000,63.40000,61.80000,62.10000,3969000
08/13/2009,0000,63.00000,63.90000,62.40000,62.40000,6608000
08/14/2009,0000,63.00000,63.30000,61.00000,61.10000,4717000
08/17/2009,0000,61.00000,61.00000,57.80000,58.10000,6742000
08/18/2009,0000,56.50000,57.80000,54.20000,55.00000,6491000
08/19/2009,0000,55.80000,57.20000,55.50000,57.10000,4594000
08/20/2009,0000,55.80000,56.70000,54.80000,56.00000,3022000
08/21/2009,0000,57.00000,57.50000,54.50000,55.00000,3322000
08/24/2009,0000,56.50000,58.60000,55.90000,58.00000,6048000
08/25/2009,0000,60.30000,62.00000,59.60000,62.00000,13460000
08/26/2009,0000,62.00000,62.90000,60.50000,62.70000,8676000
08/27/2009,0000,62.00000,62.70000,60.60000,61.40000,4098000
08/28/2009,0000,61.50000,63.40000,61.40000,62.00000,6410000
08/31/2009,0000,62.00000,63.20000,61.50000,62.80000,5078000
09/01/2009,0000,62.50000,66.60000,61.80000,64.30000,16348000
09/02/2009,0000,63.50000,66.50000,63.30000,64.80000,13440000
09/03/2009,0000,65.10000,65.80000,64.00000,64.60000,6113000
09/04/2009,0000,65.50000,66.40000,64.40000,64.50000,7834000
09/07/2009,0000,64.70000,65.40000,63.30000,63.70000,6245000
09/08/2009,0000,64.10000,64.20000,62.70000,63.10000,5022000
09/09/2009,0000,63.20000,64.30000,63.00000,63.20000,4110000
09/10/2009,0000,64.20000,64.20000,59.10000,60.80000,8603000
09/11/2009,0000,61.30000,62.70000,61.30000,61.60000,5697000
09/14/2009,0000,61.60000,64.20000,61.60000,63.10000,6637000
09/15/2009,0000,63.60000,65.90000,63.60000,65.30000,9679000
09/16/2009,0000,66.50000,66.50000,64.70000,65.40000,7543000
09/17/2009,0000,66.10000,67.20000,64.80000,65.20000,7910000
09/18/2009,0000,65.20000,65.70000,64.40000,65.60000,3146000
09/21/2009,0000,65.90000,66.00000,64.60000,64.90000,3480000
09/22/2009,0000,65.00000,68.80000,64.50000,68.00000,14729000
09/23/2009,0000,68.10000,68.60000,65.10000,65.60000,10344000
09/24/2009,0000,65.20000,65.40000,63.80000,64.40000,5451000
09/25/2009,0000,64.40000,65.50000,64.20000,64.90000,3481000
09/28/2009,0000,65.20000,65.40000,63.70000,64.10000,2995000
09/29/2009,0000,64.90000,66.30000,64.70000,65.50000,5924000
09/30/2009,0000,66.30000,66.90000,65.70000,66.60000,4657000
10/01/2009,0000,67.90000,67.90000,65.80000,66.20000,4320000
10/02/2009,0000,65.80000,67.50000,65.60000,66.20000,3688000
10/05/2009,0000,66.90000,68.50000,66.40000,68.40000,7079000
10/06/2009,0000,68.80000,70.20000,67.70000,69.80000,12899000
10/07/2009,0000,70.00000,70.20000,67.50000,67.50000,7843000
10/08/2009,0000,67.70000,68.50000,65.80000,65.90000,6747000
10/09/2009,0000,66.50000,66.90000,65.00000,65.80000,4476000
10/12/2009,0000,66.60000,67.40000,66.10000,66.50000,5354000
10/13/2009,0000,65.10000,67.00000,65.00000,67.00000,2544000
10/14/2009,0000,67.70000,68.90000,67.20000,67.80000,7751000
10/15/2009,0000,68.50000,68.60000,66.50000,66.50000,4727000
10/16/2009,0000,66.60000,67.20000,65.90000,66.30000,3113000
10/19/2009,0000,66.20000,66.90000,65.80000,66.70000,2952000
10/20/2009,0000,67.20000,68.10000,66.70000,67.60000,4616000
10/21/2009,0000,67.60000,68.00000,66.50000,67.20000,3022000
10/22/2009,0000,67.10000,67.60000,66.30000,66.40000,2607000
10/23/2009,0000,66.60000,67.00000,66.20000,66.40000,1883000
10/26/2009,0000,66.50000,66.80000,65.80000,66.40000,2022000
10/27/2009,0000,66.00000,66.30000,63.80000,64.90000,4683000
10/28/2009,0000,63.90000,64.40000,60.40000,61.40000,11034000
10/29/2009,0000,60.00000,60.30000,57.60000,59.70000,6638000
10/30/2009,0000,60.00000,60.70000,59.20000,59.30000,3692000
11/02/2009,0000,57.70000,59.50000,57.70000,59.30000,2412000
11/03/2009,0000,59.60000,60.80000,59.40000,59.50000,2635000
11/04/2009,0000,59.70000,60.80000,59.70000,60.60000,2697000
11/05/2009,0000,60.60000,60.80000,59.80000,60.00000,1867000
11/06/2009,0000,61.00000,61.50000,59.40000,60.00000,3326000
11/09/2009,0000,60.80000,60.80000,59.40000,60.00000,1589000
11/10/2009,0000,60.60000,60.70000,59.60000,59.90000,1954000
11/11/2009,0000,58.90000,59.80000,57.80000,59.80000,4697000
11/12/2009,0000,59.70000,59.70000,58.70000,59.00000,4796000
11/13/2009,0000,59.10000,60.60000,58.90000,59.60000,6306000
11/16/2009,0000,60.20000,60.80000,59.80000,60.10000,3819000
11/17/2009,0000,60.70000,60.70000,59.40000,59.40000,2479000
11/18/2009,0000,59.80000,60.30000,59.60000,60.00000,2118000
11/19/2009,0000,60.20000,63.00000,60.20000,62.30000,7681000
11/20/2009,0000,62.30000,62.90000,61.40000,61.50000,3566000
11/23/2009,0000,57.60000,59.50000,57.20000,57.20000,10895000
11/24/2009,0000,57.20000,58.40000,57.20000,57.50000,7912000
11/25/2009,0000,58.20000,58.20000,57.00000,57.30000,3887000
11/26/2009,0000,57.80000,57.80000,57.20000,57.50000,2812000
11/27/2009,0000,57.00000,57.00000,55.00000,55.10000,7075000
11/30/2009,0000,56.20000,56.20000,55.00000,55.80000,4358000
12/01/2009,0000,55.90000,55.90000,55.30000,55.70000,1672000
12/02/2009,0000,56.50000,58.50000,56.30000,57.90000,8142000
12/03/2009,0000,58.30000,59.40000,57.30000,58.50000,7609000
12/04/2009,0000,59.30000,59.30000,58.10000,58.70000,4830000
12/07/2009,0000,58.70000,59.20000,58.10000,58.90000,3514000
12/08/2009,0000,59.30000,60.40000,59.00000,59.00000,3308000
12/09/2009,0000,59.10000,59.60000,58.70000,58.80000,2590000
12/11/2009,0000,58.50000,59.70000,58.30000,58.30000,2901000
12/14/2009,0000,59.00000,59.70000,58.60000,58.60000,1936000
12/15/2009,0000,59.00000,59.50000,58.40000,58.80000,2574000
12/16/2009,0000,58.50000,58.70000,58.10000,58.10000,1547000
12/17/2009,0000,58.20000,58.90000,57.20000,57.50000,2212000
12/18/2009,0000,57.00000,57.50000,56.60000,57.10000,1469000
12/21/2009,0000,57.20000,57.90000,57.10000,57.40000,1363000
12/22/2009,0000,57.50000,57.90000,57.40000,57.50000,1877000
12/23/2009,0000,57.50000,58.90000,57.30000,58.50000,5058000
12/25/2009,0000,60.10000,62.20000,59.60000,61.40000,12615000
12/28/2009,0000,61.90000,62.70000,60.60000,60.80000,9896000
12/29/2009,0000,60.80000,61.20000,60.10000,60.40000,4242834
