DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,70.80000,72.40000,70.60000,71.60000,2614600
04/03/2007,0000,72.00000,72.00000,70.30000,70.50000,1999000
04/04/2007,0000,70.30000,70.50000,68.50000,68.90000,2946200
04/09/2007,0000,69.00000,69.80000,68.80000,69.10000,1257100
04/10/2007,0000,69.20000,69.20000,67.50000,68.50000,1542200
04/11/2007,0000,68.50000,70.00000,68.50000,70.00000,1725800
04/12/2007,0000,69.90000,70.30000,69.20000,70.20000,968700
04/13/2007,0000,70.10000,70.40000,69.30000,69.30000,1096200
04/16/2007,0000,71.20000,71.20000,69.00000,69.00000,914700
04/17/2007,0000,69.00000,70.00000,67.60000,68.50000,1303500
04/18/2007,0000,68.10000,68.90000,68.10000,68.60000,474100
04/19/2007,0000,68.90000,69.30000,68.00000,68.10000,551800
04/20/2007,0000,68.00000,69.00000,67.90000,67.90000,615600
04/23/2007,0000,68.20000,68.80000,68.00000,68.10000,665200
04/24/2007,0000,68.40000,68.40000,67.10000,68.00000,631800
04/25/2007,0000,68.00000,68.40000,67.00000,68.40000,1156600
04/26/2007,0000,68.20000,69.20000,68.00000,68.00000,757000
04/27/2007,0000,68.00000,68.50000,67.20000,67.20000,523800
04/30/2007,0000,67.20000,67.20000,64.80000,66.10000,1352100
05/02/2007,0000,66.10000,66.30000,65.40000,66.10000,397400
05/03/2007,0000,66.70000,66.70000,65.00000,65.40000,600400
05/04/2007,0000,65.40000,66.50000,65.40000,66.50000,395200
05/07/2007,0000,66.90000,66.90000,65.80000,66.10000,213800
05/08/2007,0000,66.10000,67.80000,66.00000,67.60000,864000
05/09/2007,0000,68.00000,68.10000,66.60000,66.60000,501100
05/10/2007,0000,66.60000,67.40000,66.10000,66.40000,625300
05/11/2007,0000,65.40000,66.00000,65.40000,65.50000,501100
05/14/2007,0000,66.00000,66.10000,64.80000,65.00000,676000
05/15/2007,0000,65.00000,66.10000,64.40000,64.70000,1013000
05/16/2007,0000,65.00000,65.00000,64.10000,64.20000,578800
05/17/2007,0000,64.40000,65.00000,64.20000,64.20000,451400
05/18/2007,0000,64.40000,65.70000,64.40000,65.40000,652300
05/21/2007,0000,65.90000,66.20000,65.00000,65.00000,441700
05/22/2007,0000,65.10000,66.20000,65.00000,65.10000,508600
05/23/2007,0000,65.90000,66.00000,64.80000,65.20000,502200
05/24/2007,0000,65.40000,65.60000,64.80000,65.20000,519400
05/25/2007,0000,65.60000,65.80000,65.00000,65.40000,709500
05/28/2007,0000,65.90000,67.80000,65.70000,66.80000,1585400
05/29/2007,0000,67.40000,67.40000,66.20000,66.20000,648000
05/30/2007,0000,66.10000,67.00000,66.10000,66.20000,683600
05/31/2007,0000,66.80000,66.80000,66.00000,66.80000,808900
06/01/2007,0000,67.00000,68.50000,66.40000,67.80000,1938600
06/04/2007,0000,68.30000,68.50000,67.20000,67.40000,1722600
06/05/2007,0000,67.40000,68.10000,67.00000,67.10000,738700
06/06/2007,0000,67.10000,67.80000,66.60000,66.60000,814300
06/07/2007,0000,66.10000,67.10000,66.10000,66.60000,427600
06/08/2007,0000,66.10000,66.50000,66.00000,66.10000,711700
06/11/2007,0000,67.90000,68.00000,67.00000,67.80000,1405000
06/12/2007,0000,68.00000,69.20000,68.00000,68.30000,1505500
06/13/2007,0000,68.00000,68.30000,67.00000,67.00000,706300
06/14/2007,0000,67.90000,67.90000,66.80000,66.80000,545400
06/15/2007,0000,67.00000,67.50000,66.60000,66.70000,604800
06/20/2007,0000,67.00000,67.80000,66.80000,66.80000,581000
06/21/2007,0000,67.00000,67.50000,66.50000,66.50000,680400
06/22/2007,0000,66.90000,67.90000,66.90000,67.20000,937400
06/25/2007,0000,70.20000,71.00000,69.00000,69.60000,3582300
06/26/2007,0000,69.80000,70.70000,68.50000,68.50000,1885600
06/27/2007,0000,69.00000,72.40000,68.30000,71.40000,7902300
06/28/2007,0000,72.50000,73.40000,71.00000,71.00000,4943100
06/29/2007,0000,71.50000,72.40000,71.10000,71.10000,1636200
07/02/2007,0000,71.10000,71.90000,70.40000,70.50000,1119900
07/03/2007,0000,71.00000,71.10000,69.90000,70.10000,1366200
07/04/2007,0000,70.40000,72.30000,70.40000,70.50000,4256200
07/05/2007,0000,70.50000,71.20000,69.90000,70.30000,1547600
07/06/2007,0000,70.60000,71.50000,69.90000,70.00000,2371600
07/09/2007,0000,71.40000,71.90000,70.60000,70.80000,1825200
07/10/2007,0000,71.40000,71.70000,70.60000,70.70000,1923400
07/11/2007,0000,70.60000,70.70000,69.10000,69.20000,2167500
07/12/2007,0000,69.60000,70.30000,68.80000,70.20000,1365100
07/13/2007,0000,70.70000,70.70000,68.50000,68.70000,1890000
07/16/2007,0000,68.70000,69.50000,68.30000,68.30000,1082100
07/17/2007,0000,68.10000,69.60000,67.30000,68.50000,2619000
07/18/2007,0000,68.50000,69.70000,68.00000,68.00000,1359700
07/19/2007,0000,68.00000,69.20000,68.00000,69.00000,1146900
07/20/2007,0000,69.20000,73.80000,69.20000,73.50000,14139300
07/23/2007,0000,73.70000,75.10000,72.50000,73.00000,8802000
07/24/2007,0000,74.20000,75.30000,73.10000,73.50000,5782300
07/25/2007,0000,72.80000,74.40000,72.60000,74.20000,3126600
07/26/2007,0000,75.00000,78.00000,73.50000,73.80000,5922700
07/27/2007,0000,72.00000,76.20000,72.00000,73.80000,5179600
07/30/2007,0000,74.20000,76.00000,73.90000,74.20000,3073600
07/31/2007,0000,75.20000,78.70000,74.60000,76.20000,6751000
08/01/2007,0000,76.00000,77.80000,70.90000,70.90000,4080200
08/02/2007,0000,73.90000,73.90000,69.50000,70.00000,4437700
08/03/2007,0000,71.90000,72.70000,71.20000,71.40000,1640500
08/06/2007,0000,70.50000,73.00000,70.40000,73.00000,1140400
08/07/2007,0000,74.00000,74.30000,71.00000,71.10000,1170700
08/08/2007,0000,72.00000,72.20000,71.40000,72.00000,903900
08/09/2007,0000,72.80000,73.90000,72.00000,72.40000,1467700
08/10/2007,0000,70.50000,71.50000,70.50000,70.80000,1615600
08/14/2007,0000,71.00000,71.80000,70.60000,71.60000,1266800
08/15/2007,0000,71.00000,71.80000,67.00000,67.20000,3934400
08/16/2007,0000,60.30000,61.80000,57.00000,57.00000,3245000
08/17/2007,0000,57.00000,58.60000,53.20000,54.50000,1548000
08/20/2007,0000,57.00000,57.20000,55.30000,56.70000,898000
08/21/2007,0000,56.70000,57.20000,55.10000,55.40000,491000
08/22/2007,0000,55.40000,55.40000,51.60000,52.50000,1912000
08/23/2007,0000,53.50000,54.40000,53.30000,54.10000,823000
08/24/2007,0000,54.50000,57.80000,53.30000,57.80000,2263000
08/27/2007,0000,59.20000,61.50000,58.60000,59.60000,2236000
08/28/2007,0000,60.00000,61.00000,59.00000,59.70000,832000
08/29/2007,0000,57.80000,60.50000,57.80000,60.50000,1120000
08/30/2007,0000,61.00000,61.90000,60.00000,60.10000,1002000
08/31/2007,0000,60.20000,60.50000,59.40000,59.80000,634000
09/03/2007,0000,59.60000,59.80000,56.80000,57.60000,1772000
09/04/2007,0000,57.50000,57.90000,56.80000,57.10000,1076000
09/05/2007,0000,57.00000,58.40000,57.00000,57.70000,1540000
09/06/2007,0000,57.10000,57.30000,55.70000,56.10000,1281000
09/07/2007,0000,56.00000,57.40000,55.80000,56.30000,1534000
09/10/2007,0000,56.00000,56.00000,54.00000,55.30000,819000
09/11/2007,0000,55.30000,55.80000,54.70000,54.80000,855000
09/12/2007,0000,55.70000,57.60000,55.10000,57.20000,1744000
09/13/2007,0000,57.60000,57.60000,56.80000,56.90000,701000
09/14/2007,0000,57.00000,57.60000,56.80000,57.00000,882000
09/17/2007,0000,57.00000,57.90000,56.50000,56.50000,758000
09/19/2007,0000,56.50000,57.30000,53.60000,54.00000,1032000
09/20/2007,0000,54.10000,54.60000,53.40000,53.40000,1450000
09/21/2007,0000,53.50000,54.50000,53.20000,53.40000,838000
09/26/2007,0000,54.50000,55.80000,54.10000,55.40000,690000
09/27/2007,0000,55.60000,56.30000,55.00000,55.80000,548000
09/28/2007,0000,55.80000,57.60000,55.80000,57.10000,1202000
10/01/2007,0000,57.30000,57.50000,56.30000,56.30000,672000
10/02/2007,0000,56.70000,57.50000,56.20000,56.30000,592000
10/03/2007,0000,55.80000,56.80000,55.50000,55.60000,477000
10/04/2007,0000,55.60000,56.40000,55.40000,55.50000,619000
10/05/2007,0000,55.60000,56.50000,55.50000,56.00000,423000
10/08/2007,0000,56.50000,56.80000,55.30000,55.50000,460000
10/09/2007,0000,55.50000,56.00000,54.90000,55.00000,425000
10/11/2007,0000,55.50000,55.80000,55.00000,55.10000,349000
10/12/2007,0000,55.00000,55.00000,54.10000,54.10000,388000
10/15/2007,0000,54.10000,54.30000,53.20000,53.40000,577000
10/16/2007,0000,53.50000,54.00000,53.30000,53.80000,468000
10/17/2007,0000,53.60000,54.50000,53.60000,53.90000,320000
10/18/2007,0000,53.70000,57.10000,53.70000,56.60000,1049000
10/19/2007,0000,57.50000,59.70000,57.40000,58.00000,3567000
10/22/2007,0000,57.00000,58.90000,56.60000,58.20000,2011000
10/23/2007,0000,59.60000,59.60000,58.60000,58.90000,1914000
10/24/2007,0000,59.60000,59.60000,58.20000,58.90000,1409000
10/25/2007,0000,59.00000,63.00000,58.90000,63.00000,4676000
10/26/2007,0000,66.70000,66.90000,64.40000,64.40000,10126000
10/29/2007,0000,64.00000,64.00000,61.90000,62.20000,4126000
10/30/2007,0000,62.00000,63.50000,61.90000,63.30000,3225000
10/31/2007,0000,63.30000,64.00000,62.30000,62.50000,4951000
11/01/2007,0000,63.20000,63.40000,59.10000,59.60000,3768000
11/02/2007,0000,57.00000,58.50000,57.00000,57.30000,1421000
11/05/2007,0000,57.60000,59.70000,57.60000,59.00000,2097000
11/06/2007,0000,59.50000,59.70000,58.50000,58.80000,565000
11/07/2007,0000,59.90000,60.40000,59.10000,59.10000,1370000
11/08/2007,0000,58.00000,58.20000,56.00000,56.50000,2004000
11/09/2007,0000,57.10000,57.70000,55.00000,56.00000,731000
11/12/2007,0000,55.00000,55.00000,53.60000,53.60000,979000
11/13/2007,0000,53.70000,55.00000,53.70000,54.90000,586000
11/14/2007,0000,56.50000,56.70000,55.60000,55.70000,991000
11/15/2007,0000,54.90000,55.40000,54.70000,55.00000,494000
11/16/2007,0000,54.00000,54.90000,53.70000,54.30000,396000
11/19/2007,0000,54.50000,54.90000,53.60000,53.80000,468000
11/20/2007,0000,53.10000,54.60000,53.00000,54.00000,555000
11/21/2007,0000,54.10000,54.60000,53.50000,53.50000,519000
11/22/2007,0000,53.00000,53.40000,52.60000,52.80000,669000
11/23/2007,0000,52.60000,53.50000,52.60000,52.60000,449000
11/26/2007,0000,53.10000,53.30000,52.60000,52.90000,357000
11/27/2007,0000,52.60000,52.60000,49.35000,50.00000,1104000
11/28/2007,0000,50.30000,50.40000,47.00000,47.00000,1704000
11/29/2007,0000,48.00000,48.50000,47.45000,48.00000,852000
11/30/2007,0000,48.80000,49.00000,48.00000,49.00000,783000
12/03/2007,0000,49.00000,49.00000,48.20000,48.75000,510000
12/04/2007,0000,48.50000,51.20000,48.40000,51.20000,1238000
12/05/2007,0000,50.90000,51.10000,50.00000,51.00000,1091000
12/06/2007,0000,51.30000,51.80000,50.20000,50.20000,695000
12/07/2007,0000,50.60000,50.60000,49.60000,49.60000,391000
12/10/2007,0000,49.40000,49.40000,48.40000,48.40000,426000
12/11/2007,0000,48.60000,48.70000,47.70000,48.00000,515000
12/12/2007,0000,47.00000,47.70000,47.00000,47.70000,206000
12/13/2007,0000,47.70000,48.30000,45.00000,45.00000,735000
12/14/2007,0000,44.90000,44.90000,41.85000,42.90000,2132000
12/17/2007,0000,42.80000,42.80000,40.00000,40.00000,605000
12/18/2007,0000,37.50000,39.50000,37.30000,38.55000,1513000
12/19/2007,0000,39.05000,41.00000,39.00000,40.70000,1003000
12/20/2007,0000,40.70000,40.70000,39.00000,39.00000,849000
12/21/2007,0000,39.60000,40.05000,39.20000,39.85000,618000
12/24/2007,0000,40.70000,41.50000,40.30000,41.40000,678000
12/25/2007,0000,41.95000,41.95000,41.00000,41.40000,305000
12/26/2007,0000,41.90000,42.80000,41.80000,42.80000,818000
12/27/2007,0000,42.70000,43.50000,42.50000,42.80000,905000
12/28/2007,0000,42.70000,43.75000,42.70000,43.75000,525000
12/31/2007,0000,43.75000,44.40000,43.50000,44.40000,394000
01/02/2008,0000,44.80000,45.95000,44.50000,44.75000,916000
01/03/2008,0000,44.00000,44.00000,42.80000,43.15000,438000
01/04/2008,0000,43.00000,43.20000,42.60000,43.10000,255000
01/07/2008,0000,42.00000,42.00000,40.15000,40.15000,384000
01/08/2008,0000,40.20000,40.25000,39.00000,39.20000,840000
01/09/2008,0000,38.15000,40.10000,38.10000,40.10000,338000
01/10/2008,0000,40.70000,41.75000,40.60000,41.20000,278000
01/11/2008,0000,41.20000,41.30000,40.80000,40.85000,253000
01/14/2008,0000,41.20000,41.75000,40.20000,40.20000,465000
01/15/2008,0000,40.80000,41.90000,40.20000,40.40000,600000
01/16/2008,0000,40.00000,40.35000,39.40000,39.50000,215000
01/17/2008,0000,40.30000,40.30000,39.50000,39.70000,272000
01/18/2008,0000,39.30000,40.60000,39.10000,40.50000,122000
01/21/2008,0000,40.50000,40.70000,40.10000,40.30000,126000
01/22/2008,0000,37.60000,38.80000,37.50000,37.50000,704000
01/23/2008,0000,37.90000,38.50000,35.30000,35.30000,625000
01/24/2008,0000,35.60000,36.50000,34.05000,34.10000,813000
01/25/2008,0000,34.30000,36.20000,34.30000,36.20000,378000
01/28/2008,0000,35.60000,35.80000,34.70000,34.80000,283000
01/29/2008,0000,35.00000,35.40000,34.00000,34.60000,292000
01/30/2008,0000,34.70000,35.30000,34.40000,34.60000,309000
01/31/2008,0000,35.20000,35.20000,34.10000,34.80000,221000
02/01/2008,0000,35.00000,35.50000,35.00000,35.30000,247000
02/12/2008,0000,35.00000,35.40000,34.15000,34.20000,238000
02/13/2008,0000,34.70000,35.00000,34.20000,34.40000,163000
02/14/2008,0000,34.80000,35.80000,34.80000,35.60000,233000
02/15/2008,0000,35.00000,36.00000,34.65000,35.90000,299000
02/18/2008,0000,36.50000,37.65000,36.20000,37.00000,763000
02/19/2008,0000,37.65000,39.55000,37.20000,39.55000,872000
02/20/2008,0000,40.30000,41.50000,40.30000,40.60000,1676000
02/21/2008,0000,41.90000,41.90000,40.60000,41.90000,1266000
02/22/2008,0000,41.80000,41.80000,40.90000,41.00000,554000
02/25/2008,0000,41.50000,41.75000,41.00000,41.00000,382000
02/26/2008,0000,41.20000,41.60000,40.65000,40.70000,371000
02/27/2008,0000,41.00000,41.90000,41.00000,41.40000,557000
02/29/2008,0000,40.90000,41.40000,40.50000,41.00000,653000
03/03/2008,0000,40.40000,40.45000,39.60000,39.75000,345000
03/04/2008,0000,39.60000,40.70000,39.60000,40.15000,507000
03/05/2008,0000,40.50000,40.65000,40.00000,40.00000,473000
03/06/2008,0000,40.50000,41.70000,40.30000,41.55000,932000
03/07/2008,0000,41.40000,41.40000,40.50000,40.80000,721000
03/10/2008,0000,40.80000,40.80000,40.00000,40.40000,446000
03/11/2008,0000,40.00000,40.40000,39.70000,40.20000,538000
03/12/2008,0000,41.00000,41.30000,40.00000,40.15000,624000
03/13/2008,0000,40.00000,40.25000,39.10000,39.10000,338000
03/14/2008,0000,39.60000,39.90000,39.00000,39.10000,265000
03/18/2008,0000,38.00000,38.30000,37.50000,37.95000,214000
03/19/2008,0000,38.30000,38.80000,38.00000,38.00000,283000
03/20/2008,0000,37.85000,38.00000,37.50000,37.70000,404000
03/21/2008,0000,38.00000,39.25000,38.00000,39.05000,848000
03/25/2008,0000,39.80000,40.55000,39.80000,40.10000,636000
03/26/2008,0000,40.10000,40.35000,39.50000,39.50000,926000
03/27/2008,0000,39.60000,39.60000,38.85000,38.85000,504000
03/28/2008,0000,38.75000,39.45000,38.75000,39.05000,361000
03/31/2008,0000,39.10000,40.25000,39.10000,39.65000,483000
04/01/2008,0000,40.25000,40.25000,39.70000,39.90000,526000
04/02/2008,0000,40.50000,40.85000,40.20000,40.60000,1584000
04/03/2008,0000,41.00000,41.00000,40.30000,40.35000,805000
04/07/2008,0000,40.50000,43.15000,40.50000,43.15000,2182000
04/08/2008,0000,43.80000,44.20000,42.55000,43.40000,2115000
04/09/2008,0000,43.50000,43.50000,41.90000,42.25000,1076000
04/10/2008,0000,42.10000,44.00000,41.50000,44.00000,1375000
04/11/2008,0000,44.30000,44.50000,42.95000,43.00000,1244000
04/14/2008,0000,43.00000,43.60000,42.50000,43.30000,887000
04/15/2008,0000,44.50000,46.20000,44.50000,46.20000,3668000
04/16/2008,0000,46.80000,46.90000,45.30000,45.55000,1666000
04/17/2008,0000,45.95000,46.30000,45.10000,45.30000,1146000
04/18/2008,0000,45.30000,46.20000,45.30000,45.80000,870000
04/21/2008,0000,46.20000,47.20000,45.80000,47.00000,1559000
04/22/2008,0000,47.20000,49.50000,46.50000,48.40000,3251000
04/23/2008,0000,48.40000,49.80000,47.65000,49.50000,2195000
04/24/2008,0000,49.80000,50.50000,49.10000,49.80000,1833000
04/25/2008,0000,50.00000,50.00000,48.50000,48.50000,1390000
04/28/2008,0000,48.50000,48.85000,47.30000,47.85000,956000
04/29/2008,0000,48.00000,49.40000,48.00000,48.60000,1148000
04/30/2008,0000,49.40000,49.60000,48.50000,49.60000,1249000
05/02/2008,0000,50.20000,50.40000,49.40000,50.00000,1720000
05/05/2008,0000,50.00000,50.00000,48.65000,49.10000,808000
05/06/2008,0000,48.90000,49.20000,48.60000,48.65000,624000
05/07/2008,0000,48.80000,49.25000,48.70000,48.85000,692000
05/08/2008,0000,48.55000,48.60000,47.50000,47.90000,829000
05/09/2008,0000,47.90000,48.00000,47.35000,47.40000,652000
05/12/2008,0000,47.20000,47.20000,46.30000,46.50000,593000
05/13/2008,0000,46.50000,47.30000,46.50000,46.90000,1016000
05/14/2008,0000,46.90000,47.20000,46.60000,46.80000,623000
05/15/2008,0000,46.80000,48.30000,46.80000,48.00000,1169000
05/16/2008,0000,48.30000,48.35000,47.75000,47.80000,800000
05/19/2008,0000,48.20000,48.20000,47.60000,48.00000,336000
05/20/2008,0000,48.00000,49.50000,47.70000,48.30000,1363000
05/21/2008,0000,48.00000,49.00000,47.80000,48.90000,1125000
05/22/2008,0000,48.90000,52.30000,48.90000,51.20000,7223000
05/23/2008,0000,51.70000,52.30000,50.00000,50.00000,2614000
05/26/2008,0000,49.50000,49.80000,46.80000,47.00000,1698000
05/27/2008,0000,47.10000,47.80000,46.00000,47.20000,846000
05/28/2008,0000,48.00000,48.00000,46.60000,46.70000,403000
05/29/2008,0000,46.80000,47.40000,46.80000,46.90000,345000
05/30/2008,0000,47.50000,47.75000,46.20000,47.30000,902000
06/02/2008,0000,47.70000,48.10000,47.10000,47.60000,563000
06/03/2008,0000,47.60000,48.30000,47.50000,47.60000,460000
06/04/2008,0000,47.70000,47.80000,46.70000,46.90000,507000
06/05/2008,0000,46.90000,48.00000,46.55000,48.00000,493000
06/06/2008,0000,49.00000,49.10000,48.15000,49.10000,858000
06/10/2008,0000,48.50000,48.50000,46.85000,46.90000,530000
06/11/2008,0000,46.20000,46.40000,43.65000,43.65000,1871000
06/12/2008,0000,42.00000,42.00000,40.60000,40.60000,1619000
06/13/2008,0000,39.15000,41.20000,39.15000,40.70000,827000
06/16/2008,0000,41.50000,41.60000,40.00000,40.80000,355000
06/17/2008,0000,40.95000,40.95000,39.80000,40.90000,477000
06/18/2008,0000,40.90000,41.80000,40.00000,41.45000,1321000
06/19/2008,0000,40.90000,42.45000,40.15000,42.20000,1134000
06/20/2008,0000,42.50000,44.45000,42.05000,42.75000,1330000
06/23/2008,0000,42.70000,44.00000,41.60000,43.50000,768000
06/24/2008,0000,44.60000,45.40000,43.05000,43.05000,1048000
06/25/2008,0000,43.30000,43.50000,42.05000,42.80000,437000
06/26/2008,0000,43.00000,44.00000,42.15000,42.60000,353000
06/27/2008,0000,40.00000,41.20000,39.90000,40.15000,785000
06/30/2008,0000,40.20000,41.20000,39.50000,39.90000,544000
07/01/2008,0000,40.50000,40.95000,39.55000,39.80000,590000
07/02/2008,0000,40.90000,41.80000,40.00000,41.10000,500000
07/03/2008,0000,40.10000,43.40000,40.10000,43.00000,593000
07/04/2008,0000,43.00000,43.40000,41.35000,41.40000,444000
07/07/2008,0000,41.00000,41.80000,40.80000,41.60000,248000
07/08/2008,0000,41.50000,42.50000,40.50000,40.50000,370000
07/09/2008,0000,41.00000,41.45000,40.10000,40.50000,424000
07/10/2008,0000,40.50000,40.80000,40.00000,40.25000,452000
07/11/2008,0000,40.00000,41.50000,39.60000,41.40000,410000
07/14/2008,0000,41.40000,41.40000,40.65000,40.65000,264000
07/15/2008,0000,40.20000,40.40000,39.80000,40.00000,644000
07/16/2008,0000,40.00000,40.60000,40.00000,40.40000,546000
07/17/2008,0000,41.00000,41.60000,40.75000,41.30000,481000
07/18/2008,0000,41.40000,41.40000,40.00000,40.00000,591000
07/21/2008,0000,40.10000,40.80000,39.80000,40.50000,352000
07/22/2008,0000,40.10000,40.75000,40.00000,40.30000,234000
07/23/2008,0000,40.30000,42.00000,40.30000,41.90000,776000
07/24/2008,0000,42.20000,42.85000,41.40000,42.10000,691000
07/25/2008,0000,41.40000,42.90000,41.40000,42.20000,776000
07/29/2008,0000,41.50000,41.60000,41.00000,41.20000,357000
07/30/2008,0000,42.00000,42.00000,41.20000,41.20000,314000
07/31/2008,0000,41.50000,42.15000,40.50000,40.85000,416000
08/01/2008,0000,40.80000,41.00000,40.35000,40.60000,231000
08/04/2008,0000,40.50000,40.90000,40.10000,40.80000,254000
08/05/2008,0000,40.80000,40.90000,39.30000,39.30000,745000
08/06/2008,0000,39.50000,40.30000,39.50000,40.00000,391000
08/07/2008,0000,40.00000,40.50000,39.80000,40.05000,396000
08/08/2008,0000,40.05000,41.70000,40.00000,41.00000,1554000
08/11/2008,0000,39.00000,40.20000,39.00000,39.85000,1143000
08/12/2008,0000,41.00000,41.20000,40.20000,40.60000,1256000
08/13/2008,0000,40.60000,40.90000,40.00000,40.50000,564000
08/14/2008,0000,40.00000,40.50000,39.80000,40.30000,544000
08/15/2008,0000,40.70000,40.70000,39.75000,40.00000,420000
08/18/2008,0000,40.00000,40.05000,39.20000,39.20000,433000
08/19/2008,0000,38.50000,39.50000,38.50000,39.05000,301000
08/20/2008,0000,38.70000,39.45000,38.70000,39.05000,162000
08/21/2008,0000,39.05000,39.40000,38.80000,38.80000,176000
08/22/2008,0000,39.20000,39.20000,37.50000,38.70000,510000
08/25/2008,0000,39.50000,39.50000,38.40000,38.50000,182000
08/26/2008,0000,38.30000,38.30000,37.70000,38.00000,117000
08/27/2008,0000,39.30000,39.80000,38.70000,39.20000,763000
08/28/2008,0000,39.60000,39.80000,39.20000,39.30000,300000
08/29/2008,0000,39.80000,39.80000,39.50000,39.60000,328000
09/01/2008,0000,39.60000,39.60000,38.50000,38.50000,234000
09/02/2008,0000,38.60000,38.60000,37.60000,37.90000,254000
09/03/2008,0000,38.00000,38.00000,36.50000,36.80000,364000
09/04/2008,0000,36.80000,37.30000,35.50000,35.70000,423000
09/05/2008,0000,34.00000,36.85000,33.80000,36.30000,425000
09/08/2008,0000,36.70000,38.00000,36.70000,38.00000,390000
09/09/2008,0000,37.70000,37.70000,36.20000,36.90000,215000
09/10/2008,0000,36.35000,36.85000,36.10000,36.50000,162000
09/11/2008,0000,37.00000,37.00000,36.10000,36.15000,241000
09/12/2008,0000,36.20000,36.50000,35.30000,36.20000,617000
09/15/2008,0000,35.50000,35.55000,34.35000,35.00000,303000
09/16/2008,0000,32.55000,34.50000,32.55000,33.50000,1144000
09/17/2008,0000,35.00000,35.00000,32.95000,33.10000,376000
09/18/2008,0000,30.80000,31.00000,30.80000,30.85000,445000
09/19/2008,0000,32.00000,32.90000,31.50000,32.90000,495000
09/22/2008,0000,33.30000,35.00000,32.50000,35.00000,503000
09/23/2008,0000,34.30000,35.00000,33.75000,35.00000,258000
09/24/2008,0000,34.80000,35.50000,34.20000,35.20000,258000
09/25/2008,0000,35.00000,35.00000,33.80000,34.30000,192000
09/26/2008,0000,34.50000,34.50000,32.35000,33.10000,293000
09/30/2008,0000,30.80000,31.85000,30.80000,31.85000,301000
10/01/2008,0000,32.10000,32.45000,31.55000,31.90000,238000
10/02/2008,0000,32.00000,32.35000,31.25000,31.50000,138000
10/03/2008,0000,31.00000,31.80000,30.65000,31.80000,264000
10/06/2008,0000,31.00000,31.30000,30.60000,30.60000,165000
10/07/2008,0000,29.00000,29.60000,28.80000,29.40000,415000
10/08/2008,0000,28.70000,28.70000,27.35000,27.35000,586000
10/09/2008,0000,27.00000,27.00000,25.45000,25.45000,907000
10/13/2008,0000,24.60000,24.60000,24.60000,24.60000,65000
10/14/2008,0000,26.30000,26.30000,25.60000,26.30000,745000
10/15/2008,0000,26.00000,26.00000,25.40000,25.40000,186000
10/16/2008,0000,24.55000,24.55000,24.55000,24.55000,40000
10/17/2008,0000,23.70000,23.90000,23.70000,23.70000,219000
10/20/2008,0000,22.90000,22.90000,22.90000,22.90000,132000
10/21/2008,0000,23.00000,23.95000,22.10000,22.20000,1285000
10/22/2008,0000,21.45000,22.00000,21.45000,21.45000,431000
10/23/2008,0000,20.70000,20.70000,20.70000,20.70000,124000
10/24/2008,0000,20.00000,20.35000,20.00000,20.00000,416000
10/27/2008,0000,18.60000,19.30000,18.60000,18.65000,945000
10/28/2008,0000,17.80000,19.95000,17.45000,19.95000,686000
10/29/2008,0000,21.30000,21.30000,18.75000,19.25000,1221000
10/30/2008,0000,19.60000,20.55000,19.40000,20.55000,732000
10/31/2008,0000,21.95000,21.95000,21.50000,21.95000,620000
11/03/2008,0000,23.45000,23.45000,23.45000,23.45000,357000
11/04/2008,0000,25.05000,25.05000,24.45000,25.05000,2710000
11/05/2008,0000,26.80000,26.80000,26.00000,26.80000,3708000
11/06/2008,0000,24.95000,25.90000,24.95000,24.95000,1521000
11/07/2008,0000,23.30000,26.65000,23.30000,26.20000,2209000
11/10/2008,0000,25.70000,25.85000,24.45000,24.50000,1476000
11/11/2008,0000,23.60000,24.10000,23.00000,23.10000,760000
11/12/2008,0000,23.00000,23.90000,22.55000,23.40000,1338000
11/13/2008,0000,22.40000,22.80000,21.80000,21.80000,1522000
11/14/2008,0000,22.40000,22.40000,20.40000,20.70000,964000
11/17/2008,0000,19.70000,20.15000,19.35000,19.35000,1131000
11/18/2008,0000,18.60000,19.45000,18.40000,19.35000,1186000
11/19/2008,0000,19.45000,20.70000,19.40000,20.70000,1258000
11/20/2008,0000,19.60000,21.20000,19.60000,20.65000,934000
11/21/2008,0000,20.05000,22.05000,20.05000,22.05000,1381000
11/24/2008,0000,22.60000,22.80000,21.10000,21.40000,1049000
11/25/2008,0000,22.20000,22.25000,21.60000,21.60000,1104000
11/26/2008,0000,21.60000,22.10000,21.50000,21.60000,690000
11/27/2008,0000,22.10000,23.10000,22.00000,22.75000,968000
11/28/2008,0000,22.50000,23.10000,22.10000,22.15000,823000
12/01/2008,0000,22.05000,22.55000,22.05000,22.15000,773000
12/02/2008,0000,20.70000,21.20000,20.60000,20.80000,1008000
12/03/2008,0000,20.90000,21.60000,20.40000,20.80000,527000
12/04/2008,0000,20.90000,21.10000,20.10000,20.50000,391000
12/05/2008,0000,20.25000,20.40000,20.00000,20.25000,322000
12/08/2008,0000,20.60000,21.65000,20.50000,21.65000,519000
12/09/2008,0000,22.20000,22.85000,22.05000,22.25000,1025000
12/10/2008,0000,22.25000,23.45000,22.15000,23.30000,904000
12/11/2008,0000,23.40000,23.45000,22.60000,22.65000,703000
12/12/2008,0000,22.65000,22.80000,21.30000,21.35000,854000
12/15/2008,0000,22.40000,22.40000,21.90000,21.90000,408000
12/16/2008,0000,21.80000,22.20000,21.65000,22.20000,236000
12/17/2008,0000,22.90000,22.90000,22.40000,22.45000,759000
12/18/2008,0000,22.50000,22.50000,21.95000,22.20000,178000
12/19/2008,0000,22.10000,22.10000,21.80000,22.10000,235000
12/22/2008,0000,22.10000,22.35000,21.15000,21.60000,329000
12/23/2008,0000,21.50000,21.50000,20.55000,20.80000,476000
12/24/2008,0000,20.45000,21.20000,20.15000,21.00000,115000
12/25/2008,0000,21.30000,21.30000,20.60000,20.90000,71000
12/26/2008,0000,20.90000,21.20000,20.85000,20.95000,162000
12/29/2008,0000,21.15000,21.15000,20.80000,20.95000,107000
12/30/2008,0000,21.10000,21.65000,21.10000,21.60000,256000
12/31/2008,0000,21.70000,22.00000,21.50000,21.70000,233000
01/05/2009,0000,22.60000,22.60000,22.10000,22.10000,330000
01/06/2009,0000,22.20000,23.20000,22.10000,22.95000,740000
01/07/2009,0000,23.20000,23.25000,22.80000,23.15000,699000
01/08/2009,0000,22.80000,22.80000,21.55000,21.55000,586000
01/09/2009,0000,21.45000,21.50000,21.00000,21.20000,231000
01/12/2009,0000,21.20000,21.35000,20.70000,20.80000,219000
01/13/2009,0000,20.60000,20.95000,20.60000,20.80000,103000
01/14/2009,0000,20.80000,21.35000,20.80000,21.25000,158000
01/15/2009,0000,20.60000,20.80000,20.35000,20.55000,220000
01/16/2009,0000,20.80000,20.80000,20.60000,20.65000,91000
01/19/2009,0000,21.00000,21.25000,20.70000,20.80000,75000
01/20/2009,0000,20.80000,20.80000,20.25000,20.60000,151000
01/21/2009,0000,20.30000,20.60000,20.00000,20.50000,139000
02/02/2009,0000,20.00000,20.30000,20.00000,20.20000,126000
02/03/2009,0000,20.20000,20.90000,20.20000,20.90000,190000
02/04/2009,0000,21.10000,21.35000,20.75000,21.35000,303000
02/05/2009,0000,21.30000,21.30000,20.70000,20.80000,150000
02/06/2009,0000,20.90000,21.60000,20.90000,21.30000,446000
02/09/2009,0000,21.60000,21.85000,21.30000,21.30000,390000
02/10/2009,0000,21.50000,22.65000,21.10000,22.50000,554000
02/11/2009,0000,22.20000,22.75000,21.70000,22.75000,795000
02/12/2009,0000,22.75000,23.50000,21.85000,21.85000,858000
02/13/2009,0000,22.05000,23.00000,22.05000,22.65000,510000
02/16/2009,0000,23.00000,24.00000,22.75000,23.70000,1314000
02/17/2009,0000,23.70000,23.70000,22.50000,22.70000,570000
02/18/2009,0000,22.10000,22.40000,21.70000,21.85000,717000
02/19/2009,0000,21.60000,22.35000,21.60000,22.25000,339000
02/20/2009,0000,21.80000,22.20000,21.20000,21.20000,437000
02/23/2009,0000,21.20000,21.75000,20.95000,21.60000,259000
02/24/2009,0000,21.20000,21.45000,21.20000,21.40000,131000
02/25/2009,0000,21.75000,22.35000,21.70000,22.00000,279000
02/26/2009,0000,22.00000,22.65000,22.00000,22.65000,352000
02/27/2009,0000,22.80000,23.30000,22.40000,22.65000,549000
03/02/2009,0000,22.30000,22.55000,21.90000,22.00000,290000
03/03/2009,0000,21.40000,22.25000,21.40000,22.15000,329000
03/04/2009,0000,22.10000,23.50000,22.10000,23.50000,951000
03/05/2009,0000,24.40000,24.50000,23.50000,23.65000,1930000
03/06/2009,0000,23.60000,23.60000,23.05000,23.50000,785000
03/09/2009,0000,23.70000,24.70000,23.70000,24.35000,1910000
03/10/2009,0000,24.20000,25.15000,23.90000,24.90000,1700000
03/11/2009,0000,26.05000,26.05000,25.20000,25.30000,2224000
03/12/2009,0000,25.30000,25.90000,25.05000,25.25000,1172000
03/13/2009,0000,25.95000,25.95000,25.25000,25.40000,1138000
03/16/2009,0000,25.70000,26.35000,25.45000,25.75000,1623000
03/17/2009,0000,25.75000,26.60000,25.40000,26.00000,1183000
03/18/2009,0000,26.00000,26.30000,25.50000,25.70000,973000
03/19/2009,0000,25.80000,26.30000,25.55000,25.55000,906000
03/20/2009,0000,25.80000,25.80000,24.75000,25.10000,1036000
03/23/2009,0000,25.40000,25.50000,25.00000,25.50000,662000
03/24/2009,0000,26.00000,26.20000,25.70000,26.00000,1078000
03/25/2009,0000,26.10000,27.80000,26.00000,27.50000,2731000
03/26/2009,0000,27.50000,27.80000,27.00000,27.55000,1546000
03/27/2009,0000,27.75000,28.50000,27.50000,27.50000,1873000
03/30/2009,0000,27.00000,27.20000,26.00000,26.00000,861000
03/31/2009,0000,26.05000,26.40000,25.65000,25.85000,972000
04/01/2009,0000,26.00000,26.70000,26.00000,26.50000,722000
04/02/2009,0000,27.00000,27.50000,26.60000,27.50000,1021000
04/03/2009,0000,27.50000,27.80000,26.90000,27.10000,829000
04/06/2009,0000,27.15000,28.10000,27.10000,27.25000,1400000
04/07/2009,0000,27.25000,27.60000,27.05000,27.60000,633000
04/08/2009,0000,27.50000,28.35000,27.30000,27.80000,1106000
04/09/2009,0000,28.30000,29.00000,28.30000,28.50000,1294000
04/10/2009,0000,29.10000,29.10000,28.05000,28.15000,1047000
04/13/2009,0000,28.40000,28.40000,27.75000,28.15000,941000
04/14/2009,0000,28.15000,28.80000,28.00000,28.30000,933000
04/15/2009,0000,28.40000,29.30000,28.15000,28.90000,1168000
04/16/2009,0000,29.20000,29.70000,29.00000,29.00000,1102000
04/17/2009,0000,29.60000,29.80000,27.10000,27.20000,1925000
04/20/2009,0000,27.00000,27.20000,25.80000,26.70000,898000
04/21/2009,0000,26.00000,27.50000,26.00000,27.25000,676000
04/22/2009,0000,27.25000,28.20000,27.25000,27.65000,926000
04/23/2009,0000,28.00000,29.20000,27.50000,29.10000,1366000
04/24/2009,0000,29.20000,29.45000,28.50000,28.70000,779000
04/27/2009,0000,28.80000,29.20000,27.20000,27.20000,849000
04/28/2009,0000,27.50000,27.70000,26.20000,26.40000,734000
04/29/2009,0000,26.20000,27.00000,26.20000,26.60000,416000
04/30/2009,0000,27.40000,28.45000,27.20000,28.40000,1276000
05/04/2009,0000,28.80000,29.30000,28.00000,28.80000,1383000
05/05/2009,0000,28.80000,28.80000,27.80000,27.95000,658000
05/06/2009,0000,27.95000,28.70000,27.65000,28.10000,830000
05/07/2009,0000,28.40000,28.70000,28.00000,28.60000,606000
05/08/2009,0000,28.50000,30.20000,28.50000,29.95000,1614000
05/11/2009,0000,30.20000,30.40000,29.55000,29.80000,934000
05/12/2009,0000,29.20000,29.40000,28.40000,28.40000,1042000
05/13/2009,0000,28.15000,29.40000,28.15000,28.80000,605000
05/14/2009,0000,28.05000,28.90000,28.05000,28.20000,492000
05/15/2009,0000,28.80000,29.20000,28.30000,28.80000,636000
05/18/2009,0000,29.60000,30.50000,29.25000,30.20000,1719000
05/19/2009,0000,30.70000,31.20000,29.60000,29.60000,1247000
05/20/2009,0000,29.90000,30.40000,29.30000,29.60000,679000
05/21/2009,0000,29.90000,30.95000,29.90000,30.30000,1392000
05/22/2009,0000,29.80000,30.95000,29.80000,30.95000,1306000
05/25/2009,0000,32.00000,33.10000,31.70000,33.10000,3078000
05/26/2009,0000,34.10000,34.10000,31.60000,31.80000,1833000
05/27/2009,0000,32.10000,32.50000,31.65000,31.95000,952000
06/01/2009,0000,31.95000,32.35000,31.05000,31.05000,729000
06/02/2009,0000,31.90000,31.90000,30.40000,30.40000,867000
06/03/2009,0000,30.50000,30.90000,29.90000,30.30000,406000
06/04/2009,0000,30.30000,31.10000,30.10000,30.90000,574000
06/05/2009,0000,31.50000,33.00000,31.40000,32.80000,1574000
06/08/2009,0000,33.20000,33.20000,31.00000,31.20000,733000
06/09/2009,0000,31.00000,31.20000,29.80000,29.80000,837000
06/10/2009,0000,30.00000,30.50000,29.00000,29.55000,414000
06/11/2009,0000,29.80000,30.50000,29.65000,30.35000,596000
06/12/2009,0000,30.60000,30.80000,29.85000,30.00000,296000
06/15/2009,0000,30.00000,30.00000,28.65000,28.70000,842000
06/16/2009,0000,28.05000,29.20000,28.05000,29.10000,389000
06/17/2009,0000,29.40000,29.40000,28.55000,28.60000,323000
06/18/2009,0000,29.00000,29.00000,28.00000,28.20000,264000
06/19/2009,0000,28.40000,28.70000,28.20000,28.70000,182000
06/22/2009,0000,28.90000,29.40000,28.60000,29.00000,207000
06/23/2009,0000,28.80000,29.00000,28.60000,28.95000,96000
06/24/2009,0000,29.10000,29.70000,28.75000,29.40000,187000
06/25/2009,0000,29.50000,29.95000,29.40000,29.85000,335000
06/26/2009,0000,30.00000,30.25000,29.50000,29.70000,383000
06/29/2009,0000,29.80000,30.20000,29.50000,29.60000,108000
06/30/2009,0000,30.10000,30.10000,29.55000,29.70000,115000
07/01/2009,0000,29.70000,29.70000,29.25000,29.65000,451000
07/02/2009,0000,30.00000,30.20000,29.65000,30.05000,324000
07/03/2009,0000,30.00000,30.10000,29.70000,30.00000,289000
07/06/2009,0000,30.20000,30.50000,30.00000,30.40000,252000
07/07/2009,0000,30.40000,30.95000,30.40000,30.90000,437000
07/08/2009,0000,30.80000,30.90000,30.50000,30.80000,253000
07/09/2009,0000,30.80000,31.25000,30.80000,31.10000,360000
07/10/2009,0000,31.25000,31.30000,30.90000,31.10000,331000
07/13/2009,0000,32.60000,32.60000,31.30000,31.80000,1797000
07/14/2009,0000,32.40000,32.40000,31.85000,32.20000,795000
07/15/2009,0000,32.55000,34.45000,32.40000,34.45000,2689000
07/16/2009,0000,35.40000,36.00000,34.60000,34.70000,2312000
07/17/2009,0000,34.95000,35.20000,34.20000,34.80000,1137000
07/20/2009,0000,34.90000,36.80000,34.90000,36.40000,1639000
07/21/2009,0000,36.85000,36.90000,35.30000,35.50000,1410000
07/22/2009,0000,35.45000,35.95000,35.20000,35.80000,695000
07/23/2009,0000,36.00000,36.40000,35.25000,35.40000,912000
07/24/2009,0000,35.80000,36.15000,35.20000,35.35000,700000
07/27/2009,0000,35.65000,35.65000,34.50000,35.00000,502000
07/28/2009,0000,35.50000,36.90000,35.10000,36.90000,927000
07/29/2009,0000,37.20000,37.40000,36.20000,36.40000,847000
07/30/2009,0000,36.30000,36.35000,35.40000,35.70000,462000
07/31/2009,0000,36.40000,37.10000,35.90000,36.40000,907000
08/03/2009,0000,36.70000,38.00000,36.40000,37.40000,902000
08/04/2009,0000,38.20000,38.20000,35.70000,35.85000,1117000
08/05/2009,0000,35.85000,36.20000,35.00000,35.00000,664000
08/06/2009,0000,35.00000,35.30000,34.30000,34.50000,918000
08/10/2009,0000,34.50000,34.85000,34.25000,34.55000,1543000
08/11/2009,0000,34.00000,34.50000,33.05000,34.25000,1540000
08/12/2009,0000,34.50000,34.80000,33.80000,34.25000,1119000
08/13/2009,0000,34.60000,36.50000,34.60000,36.35000,2362000
08/14/2009,0000,36.60000,37.15000,35.85000,36.20000,2058000
08/17/2009,0000,36.20000,38.70000,36.20000,38.70000,3782000
08/18/2009,0000,38.50000,38.90000,36.30000,38.90000,2959000
08/19/2009,0000,38.90000,39.85000,37.60000,37.60000,2468000
08/20/2009,0000,38.00000,38.20000,35.60000,37.40000,1516000
08/21/2009,0000,38.10000,38.50000,36.30000,36.60000,1370000
08/24/2009,0000,38.00000,38.15000,37.10000,37.80000,975000
08/25/2009,0000,36.65000,37.80000,36.65000,37.20000,669000
08/26/2009,0000,37.50000,37.50000,36.05000,36.30000,759000
08/27/2009,0000,37.00000,37.50000,36.60000,37.45000,1658000
08/28/2009,0000,37.65000,38.55000,37.20000,37.45000,1525000
08/31/2009,0000,37.90000,37.90000,36.60000,36.90000,1108000
09/01/2009,0000,36.90000,37.80000,36.90000,37.65000,1231000
09/02/2009,0000,37.30000,38.80000,37.15000,38.10000,2359000
09/03/2009,0000,38.20000,38.25000,37.50000,37.55000,1230000
09/04/2009,0000,37.60000,39.30000,37.60000,39.15000,3756000
09/07/2009,0000,39.65000,41.85000,39.15000,41.85000,6441000
09/08/2009,0000,42.10000,43.35000,41.00000,41.50000,4688000
09/09/2009,0000,41.50000,42.15000,40.20000,40.20000,1561000
09/10/2009,0000,41.00000,41.10000,39.10000,39.10000,1517000
09/11/2009,0000,39.10000,40.30000,39.10000,39.60000,936000
09/14/2009,0000,39.40000,40.20000,39.00000,39.15000,891000
09/15/2009,0000,39.20000,39.95000,39.20000,39.95000,639000
09/16/2009,0000,40.20000,40.50000,39.50000,39.55000,1225000
09/17/2009,0000,39.95000,41.40000,39.95000,40.35000,2213000
09/18/2009,0000,40.35000,40.75000,39.80000,40.40000,798000
09/21/2009,0000,40.50000,41.00000,39.70000,39.90000,1221000
09/22/2009,0000,40.00000,40.05000,38.75000,39.05000,1908000
09/23/2009,0000,39.05000,39.30000,38.10000,38.20000,1149000
09/24/2009,0000,38.00000,39.15000,38.00000,38.50000,497000
09/25/2009,0000,38.00000,38.70000,38.00000,38.20000,767000
09/28/2009,0000,38.40000,38.80000,38.20000,38.30000,413000
09/29/2009,0000,38.80000,38.80000,38.40000,38.40000,391000
09/30/2009,0000,38.50000,40.00000,38.50000,39.60000,868000
10/01/2009,0000,39.60000,39.60000,38.85000,38.95000,475000
10/02/2009,0000,38.20000,38.55000,38.20000,38.35000,377000
10/05/2009,0000,38.40000,38.75000,38.05000,38.65000,283000
10/06/2009,0000,38.85000,39.80000,38.85000,39.30000,860000
10/07/2009,0000,39.50000,39.75000,38.90000,38.90000,438000
10/08/2009,0000,39.30000,39.45000,38.40000,38.45000,587000
10/09/2009,0000,38.60000,38.90000,38.30000,38.50000,367000
10/12/2009,0000,39.00000,39.50000,38.70000,39.00000,814000
10/13/2009,0000,39.00000,39.30000,38.70000,38.80000,416000
10/14/2009,0000,39.50000,39.80000,38.80000,39.50000,1234000
10/15/2009,0000,39.70000,39.85000,39.00000,39.05000,664000
10/16/2009,0000,39.40000,39.40000,39.00000,39.00000,325000
10/19/2009,0000,39.00000,39.15000,38.80000,39.00000,1068000
10/20/2009,0000,39.20000,40.00000,39.10000,39.15000,2035000
10/21/2009,0000,39.15000,39.15000,38.40000,38.45000,1886000
10/22/2009,0000,38.40000,39.15000,38.15000,38.50000,806000
10/23/2009,0000,38.80000,38.95000,38.60000,38.80000,387000
10/26/2009,0000,38.80000,40.50000,38.70000,40.15000,3345000
10/27/2009,0000,39.90000,39.90000,39.15000,39.30000,1336000
10/28/2009,0000,39.00000,39.55000,38.50000,38.50000,827000
10/29/2009,0000,38.00000,38.05000,36.40000,37.10000,1433000
10/30/2009,0000,37.70000,37.75000,37.25000,37.25000,503000
11/02/2009,0000,36.50000,37.00000,36.05000,37.00000,318000
11/03/2009,0000,37.45000,37.65000,37.00000,37.25000,353000
11/04/2009,0000,37.70000,38.00000,37.70000,37.90000,217000
11/05/2009,0000,37.90000,38.00000,37.50000,37.55000,222000
11/06/2009,0000,37.95000,38.00000,37.20000,37.20000,342000
11/09/2009,0000,37.40000,37.50000,37.20000,37.20000,248000
11/10/2009,0000,37.50000,37.85000,37.30000,37.50000,198000
11/11/2009,0000,37.50000,37.70000,37.45000,37.60000,294000
11/12/2009,0000,37.80000,37.80000,37.30000,37.45000,272000
11/13/2009,0000,37.05000,37.55000,37.05000,37.45000,208000
11/16/2009,0000,37.50000,38.20000,37.50000,37.90000,408000
11/17/2009,0000,38.10000,38.20000,37.85000,38.00000,425000
11/18/2009,0000,37.80000,38.30000,37.80000,38.25000,425000
11/19/2009,0000,38.25000,38.60000,38.00000,38.40000,477000
11/20/2009,0000,38.50000,38.75000,38.20000,38.40000,452000
11/23/2009,0000,38.90000,38.90000,38.30000,38.35000,291000
11/24/2009,0000,38.40000,38.70000,38.30000,38.35000,443000
11/25/2009,0000,38.35000,38.35000,37.90000,38.10000,432000
11/26/2009,0000,38.15000,38.30000,37.90000,37.90000,319000
11/27/2009,0000,37.65000,37.75000,37.05000,37.05000,961000
11/30/2009,0000,37.40000,37.75000,37.25000,37.70000,257000
12/01/2009,0000,37.40000,37.70000,37.40000,37.60000,286000
12/02/2009,0000,37.85000,38.50000,37.80000,38.05000,594000
12/03/2009,0000,38.70000,38.70000,38.00000,38.10000,245000
12/04/2009,0000,38.25000,38.45000,37.70000,37.80000,316000
12/07/2009,0000,38.05000,38.70000,38.05000,38.40000,582000
12/08/2009,0000,38.80000,39.30000,38.45000,39.10000,1205000
12/09/2009,0000,39.10000,40.40000,39.00000,39.95000,1863000
12/11/2009,0000,39.40000,40.45000,39.40000,39.90000,1619000
12/14/2009,0000,39.90000,40.25000,39.70000,39.70000,752000
12/15/2009,0000,40.10000,41.00000,39.85000,40.20000,1788000
12/16/2009,0000,40.20000,40.60000,39.70000,39.70000,781000
12/17/2009,0000,40.40000,40.40000,39.00000,39.40000,938000
12/18/2009,0000,39.35000,39.35000,38.90000,39.15000,286000
12/21/2009,0000,39.35000,39.80000,39.20000,39.45000,417000
12/22/2009,0000,39.60000,40.85000,39.60000,40.45000,1750000
12/23/2009,0000,40.80000,43.25000,40.75000,42.15000,6244000
12/25/2009,0000,41.35000,42.00000,41.35000,41.85000,886000
12/28/2009,0000,42.05000,43.30000,42.05000,42.40000,1456000
12/29/2009,0000,42.80000,43.00000,41.80000,42.70000,1295994
