DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,109.00000,110.50000,109.00000,109.50000,89600
04/03/2007,0000,110.00000,112.00000,110.00000,112.00000,159600
04/04/2007,0000,113.00000,113.50000,111.00000,111.50000,111200
04/09/2007,0000,112.00000,112.50000,110.50000,110.50000,86500
04/10/2007,0000,110.00000,111.00000,109.00000,110.00000,58700
04/11/2007,0000,110.00000,110.00000,109.00000,109.00000,77200
04/12/2007,0000,109.00000,109.00000,108.50000,108.50000,57600
04/13/2007,0000,109.00000,109.00000,108.00000,108.50000,94700
04/16/2007,0000,108.00000,108.00000,107.00000,108.00000,69000
04/17/2007,0000,109.00000,109.00000,106.50000,106.50000,73100
04/18/2007,0000,105.00000,107.00000,105.00000,106.50000,48400
04/19/2007,0000,106.50000,106.50000,105.00000,105.50000,67900
04/20/2007,0000,106.00000,108.00000,106.00000,107.50000,96800
04/23/2007,0000,109.00000,113.50000,109.00000,112.00000,414000
04/24/2007,0000,113.00000,113.50000,110.50000,110.50000,132800
04/25/2007,0000,110.50000,111.50000,110.00000,111.00000,81300
04/26/2007,0000,111.00000,112.00000,109.50000,109.50000,106000
04/27/2007,0000,110.00000,110.50000,109.00000,109.00000,58700
04/30/2007,0000,109.00000,109.00000,107.50000,108.00000,46300
05/02/2007,0000,107.00000,109.00000,106.50000,106.50000,97800
05/03/2007,0000,106.50000,108.00000,106.00000,107.50000,75100
05/04/2007,0000,108.00000,109.00000,107.00000,108.00000,86500
05/07/2007,0000,108.00000,109.50000,107.00000,108.00000,62800
05/08/2007,0000,108.50000,108.50000,107.00000,107.50000,44200
05/09/2007,0000,108.00000,112.00000,107.50000,109.00000,263600
05/10/2007,0000,110.00000,112.50000,108.50000,111.00000,204900
05/11/2007,0000,110.00000,111.00000,109.00000,109.50000,83400
05/14/2007,0000,111.00000,117.00000,110.00000,117.00000,888800
05/15/2007,0000,115.50000,118.00000,113.50000,113.50000,421200
05/16/2007,0000,113.50000,114.50000,111.50000,111.50000,188400
05/17/2007,0000,112.00000,115.00000,112.00000,112.50000,143100
05/18/2007,0000,112.50000,113.50000,111.00000,112.50000,108100
05/21/2007,0000,112.00000,115.50000,112.00000,113.50000,198700
05/22/2007,0000,115.00000,115.00000,112.00000,112.00000,174000
05/23/2007,0000,113.50000,113.50000,111.50000,112.00000,244100
05/24/2007,0000,113.50000,113.50000,112.00000,112.50000,78200
05/25/2007,0000,112.50000,115.00000,112.50000,114.50000,188400
05/28/2007,0000,115.50000,120.00000,115.00000,119.00000,591200
05/29/2007,0000,119.00000,119.00000,116.00000,116.00000,279100
05/30/2007,0000,115.50000,117.00000,115.50000,116.50000,117400
05/31/2007,0000,117.00000,120.00000,117.00000,118.00000,288400
06/04/2007,0000,117.00000,121.00000,117.00000,120.00000,314100
06/05/2007,0000,120.00000,120.00000,117.00000,117.50000,252300
06/06/2007,0000,118.00000,121.50000,118.00000,118.50000,364600
06/07/2007,0000,118.50000,121.50000,118.00000,120.00000,198700
06/08/2007,0000,120.50000,124.00000,120.00000,122.00000,458300
06/11/2007,0000,125.00000,127.50000,123.50000,126.00000,980500
06/12/2007,0000,126.50000,129.00000,126.00000,127.00000,754900
06/13/2007,0000,127.00000,127.00000,124.00000,124.50000,265700
06/14/2007,0000,124.50000,126.00000,124.50000,125.00000,248200
06/15/2007,0000,125.00000,125.50000,123.00000,123.50000,236900
06/20/2007,0000,123.50000,125.00000,122.00000,124.00000,255400
06/21/2007,0000,124.00000,124.00000,122.50000,123.50000,118400
06/22/2007,0000,124.00000,125.50000,123.00000,124.50000,286300
06/25/2007,0000,123.50000,124.50000,123.00000,123.50000,237900
06/26/2007,0000,124.00000,124.00000,120.00000,121.50000,384100
06/27/2007,0000,122.00000,122.50000,119.00000,119.00000,213200
06/28/2007,0000,119.50000,122.00000,119.50000,121.50000,133900
06/29/2007,0000,122.00000,123.00000,120.00000,120.00000,151400
07/02/2007,0000,120.50000,123.00000,120.00000,121.50000,119400
07/03/2007,0000,122.50000,123.00000,122.00000,123.00000,179200
07/04/2007,0000,123.50000,124.00000,121.00000,121.00000,265700
07/05/2007,0000,121.50000,126.50000,121.50000,125.00000,488200
07/06/2007,0000,126.00000,127.00000,123.50000,125.00000,340900
07/09/2007,0000,125.00000,130.00000,123.50000,128.50000,781700
07/10/2007,0000,129.00000,132.00000,126.00000,129.00000,567500
07/11/2007,0000,128.00000,134.00000,126.50000,130.50000,864100
07/12/2007,0000,132.50000,133.00000,128.50000,129.00000,371800
07/13/2007,0000,131.00000,131.00000,126.50000,126.50000,255400
07/17/2007,0000,125.00000,127.00000,124.00000,127.00000,127700
07/18/2007,0000,127.00000,127.50000,125.00000,125.50000,325400
07/19/2007,0000,125.50000,128.00000,125.50000,127.00000,908400
07/20/2007,0000,117.00000,121.00000,117.00000,118.50000,648000
07/23/2007,0000,119.00000,125.00000,119.00000,122.50000,550000
07/24/2007,0000,123.50000,128.00000,122.50000,123.00000,605000
07/25/2007,0000,124.00000,128.00000,124.00000,128.00000,502000
07/26/2007,0000,130.00000,133.00000,126.00000,126.00000,940000
07/27/2007,0000,124.00000,128.00000,122.50000,123.00000,519000
07/31/2007,0000,123.50000,127.50000,122.00000,127.00000,613000
08/01/2007,0000,126.00000,131.00000,126.00000,127.50000,1058000
08/02/2007,0000,128.00000,129.50000,120.00000,123.50000,540000
08/03/2007,0000,124.50000,126.00000,122.00000,124.50000,174000
08/06/2007,0000,122.00000,122.50000,120.00000,121.00000,168000
08/07/2007,0000,123.00000,123.00000,119.00000,119.00000,154000
08/08/2007,0000,120.00000,122.50000,120.00000,121.50000,67000
08/09/2007,0000,121.50000,122.00000,117.00000,117.50000,494000
08/10/2007,0000,116.00000,116.00000,111.00000,112.00000,376000
08/14/2007,0000,110.00000,111.50000,109.00000,110.50000,80000
08/15/2007,0000,111.50000,111.50000,106.50000,110.50000,203000
08/16/2007,0000,108.00000,108.00000,103.50000,103.50000,189000
08/17/2007,0000,103.50000,104.00000,97.00000,103.50000,269000
08/20/2007,0000,108.00000,108.00000,104.50000,105.50000,88000
08/21/2007,0000,105.50000,105.50000,100.00000,105.00000,69000
08/22/2007,0000,104.00000,106.00000,102.00000,106.00000,117000
08/23/2007,0000,108.00000,113.00000,107.00000,112.50000,350000
08/24/2007,0000,111.50000,117.50000,111.50000,117.00000,314000
08/27/2007,0000,118.50000,119.50000,114.00000,115.50000,122000
08/28/2007,0000,114.00000,118.00000,114.00000,117.50000,142000
08/29/2007,0000,115.00000,116.00000,114.00000,115.50000,81000
08/30/2007,0000,120.00000,121.50000,118.50000,118.50000,323000
08/31/2007,0000,121.00000,125.50000,119.50000,123.50000,553000
09/03/2007,0000,124.50000,125.00000,120.00000,122.00000,237000
09/04/2007,0000,120.50000,121.50000,118.00000,118.50000,176000
09/05/2007,0000,118.50000,120.00000,118.50000,119.00000,119000
09/06/2007,0000,118.50000,120.00000,118.00000,119.00000,68000
09/07/2007,0000,120.00000,120.00000,118.00000,118.50000,43000
09/10/2007,0000,119.00000,123.00000,119.00000,120.00000,149000
09/11/2007,0000,120.00000,122.00000,119.50000,119.50000,96000
09/12/2007,0000,120.00000,121.00000,119.00000,119.50000,66000
09/13/2007,0000,119.00000,119.00000,117.50000,117.50000,63000
09/14/2007,0000,117.00000,120.00000,117.00000,118.50000,75000
09/17/2007,0000,118.50000,118.50000,114.50000,116.00000,102000
09/19/2007,0000,119.00000,119.00000,112.00000,114.00000,118000
09/20/2007,0000,114.00000,114.50000,113.00000,113.50000,86000
09/21/2007,0000,113.50000,115.00000,113.00000,115.00000,89000
09/26/2007,0000,115.00000,117.50000,114.50000,115.00000,75000
09/27/2007,0000,115.50000,116.00000,114.00000,114.00000,76000
09/28/2007,0000,114.00000,121.50000,114.00000,120.00000,439000
10/01/2007,0000,119.50000,121.50000,119.50000,119.50000,118000
10/02/2007,0000,119.50000,121.00000,119.00000,119.00000,78000
10/03/2007,0000,119.00000,120.00000,118.00000,119.00000,72000
10/04/2007,0000,119.00000,120.00000,118.50000,119.50000,58000
10/05/2007,0000,120.00000,120.00000,118.00000,118.50000,45000
10/08/2007,0000,119.00000,119.00000,116.00000,117.00000,102000
10/09/2007,0000,116.00000,116.00000,114.00000,114.00000,156000
10/11/2007,0000,114.00000,115.00000,113.50000,113.50000,41000
10/12/2007,0000,113.00000,114.00000,113.00000,113.50000,57000
10/15/2007,0000,113.50000,113.50000,113.00000,113.00000,32000
10/16/2007,0000,112.00000,113.00000,111.00000,112.00000,52000
10/17/2007,0000,112.00000,115.00000,112.00000,114.00000,67000
10/18/2007,0000,114.00000,118.00000,114.00000,117.50000,114000
10/19/2007,0000,117.50000,118.00000,116.00000,116.00000,50000
10/22/2007,0000,113.00000,113.50000,112.00000,112.50000,125000
10/23/2007,0000,114.00000,114.50000,113.00000,113.00000,77000
10/24/2007,0000,114.00000,115.00000,112.00000,112.00000,83000
10/25/2007,0000,115.00000,115.00000,113.00000,113.50000,31000
10/26/2007,0000,114.00000,114.00000,112.00000,113.00000,45000
10/29/2007,0000,113.50000,113.50000,112.00000,113.00000,47000
10/30/2007,0000,113.00000,113.00000,111.00000,111.00000,97000
10/31/2007,0000,111.00000,112.50000,111.00000,112.00000,33000
11/01/2007,0000,111.50000,112.50000,111.00000,112.50000,48000
11/02/2007,0000,110.00000,110.50000,108.00000,108.00000,88000
11/05/2007,0000,109.00000,109.50000,107.00000,108.50000,42000
11/06/2007,0000,108.50000,109.50000,108.50000,109.00000,48000
11/07/2007,0000,109.00000,110.00000,109.00000,109.00000,62000
11/08/2007,0000,108.50000,108.50000,102.00000,102.00000,170000
11/09/2007,0000,102.00000,103.00000,97.00000,100.00000,93000
11/12/2007,0000,97.00000,98.00000,96.00000,96.00000,163000
11/13/2007,0000,96.00000,96.00000,91.00000,94.00000,159000
11/14/2007,0000,95.90000,97.00000,95.00000,95.30000,94000
11/15/2007,0000,95.00000,95.00000,94.00000,94.50000,71000
11/16/2007,0000,93.20000,97.80000,92.20000,97.50000,42000
11/19/2007,0000,97.50000,100.00000,96.10000,99.00000,49000
11/20/2007,0000,96.70000,100.00000,94.70000,99.80000,53000
11/21/2007,0000,99.80000,99.80000,98.00000,99.00000,54000
11/22/2007,0000,96.70000,99.00000,96.50000,98.50000,35000
11/23/2007,0000,98.30000,98.80000,95.80000,95.80000,44000
11/26/2007,0000,95.80000,96.90000,94.60000,96.90000,20000
11/27/2007,0000,95.40000,96.50000,92.10000,94.00000,61000
11/28/2007,0000,94.50000,96.80000,93.10000,96.70000,79000
11/29/2007,0000,97.70000,98.40000,96.10000,98.20000,40000
11/30/2007,0000,98.00000,100.00000,98.00000,99.90000,74000
12/03/2007,0000,99.40000,100.00000,99.40000,99.50000,8000
12/04/2007,0000,99.00000,100.00000,98.50000,100.00000,37000
12/05/2007,0000,100.00000,100.00000,98.40000,99.90000,39000
12/06/2007,0000,99.90000,100.00000,98.20000,98.20000,39000
12/07/2007,0000,99.00000,100.00000,98.40000,99.00000,33000
12/10/2007,0000,97.30000,97.30000,96.00000,96.00000,60000
12/11/2007,0000,96.00000,96.50000,96.00000,96.50000,10000
12/12/2007,0000,95.00000,95.50000,93.50000,94.50000,33000
12/13/2007,0000,93.80000,94.00000,92.50000,93.90000,50000
12/14/2007,0000,93.40000,94.50000,90.60000,94.50000,68000
12/17/2007,0000,92.00000,94.40000,90.00000,90.00000,74000
12/18/2007,0000,83.80000,87.30000,83.70000,86.10000,254000
12/19/2007,0000,86.50000,87.50000,86.00000,87.00000,68000
12/20/2007,0000,87.90000,88.00000,85.30000,85.30000,31000
12/21/2007,0000,85.00000,85.70000,82.50000,84.00000,87000
12/24/2007,0000,83.00000,85.50000,83.00000,84.50000,60000
12/25/2007,0000,85.00000,85.00000,84.60000,85.00000,23000
12/26/2007,0000,84.00000,84.60000,83.50000,83.80000,26000
12/27/2007,0000,84.60000,85.90000,84.10000,84.50000,66000
12/28/2007,0000,84.00000,89.00000,84.00000,89.00000,95000
12/31/2007,0000,89.00000,95.10000,89.00000,95.10000,117000
01/02/2008,0000,94.50000,94.50000,91.20000,91.20000,114000
01/03/2008,0000,90.20000,90.20000,88.90000,89.10000,28000
01/04/2008,0000,89.10000,89.20000,87.50000,87.50000,18000
01/07/2008,0000,83.00000,84.50000,82.50000,84.00000,135000
01/08/2008,0000,83.00000,84.70000,83.00000,84.70000,31000
01/09/2008,0000,83.00000,83.80000,81.00000,83.80000,83000
01/10/2008,0000,84.60000,84.60000,82.00000,83.40000,52000
01/11/2008,0000,83.00000,83.40000,82.60000,82.60000,31000
01/14/2008,0000,82.70000,83.60000,81.90000,82.00000,24000
01/15/2008,0000,82.00000,83.80000,82.00000,83.00000,63000
01/16/2008,0000,81.10000,81.40000,78.90000,81.00000,49000
01/17/2008,0000,81.00000,81.00000,79.60000,79.60000,47000
01/18/2008,0000,78.60000,80.00000,78.50000,80.00000,49000
01/21/2008,0000,79.50000,80.10000,79.50000,80.00000,15000
01/22/2008,0000,76.00000,76.00000,74.40000,74.40000,122000
01/23/2008,0000,74.40000,74.40000,70.00000,70.00000,71000
01/24/2008,0000,70.00000,72.80000,66.10000,70.00000,95000
01/25/2008,0000,71.00000,73.90000,71.00000,73.90000,81000
01/28/2008,0000,73.80000,73.80000,70.00000,70.10000,37000
01/29/2008,0000,72.00000,73.50000,71.20000,71.60000,60000
01/30/2008,0000,73.00000,73.50000,71.80000,71.80000,16000
01/31/2008,0000,71.80000,71.80000,69.30000,69.50000,25000
02/01/2008,0000,71.50000,71.50000,69.60000,69.60000,43000
02/12/2008,0000,68.50000,68.70000,66.10000,67.00000,33000
02/13/2008,0000,68.90000,68.90000,67.00000,67.00000,38000
02/14/2008,0000,67.50000,68.50000,67.00000,67.90000,130000
02/15/2008,0000,67.10000,67.10000,65.90000,66.00000,195000
02/18/2008,0000,66.60000,70.60000,66.10000,70.60000,246000
02/19/2008,0000,72.50000,72.50000,70.80000,71.60000,188000
02/20/2008,0000,71.00000,71.00000,70.00000,70.20000,140000
02/21/2008,0000,70.40000,72.10000,70.40000,71.60000,93000
02/22/2008,0000,71.40000,72.00000,70.60000,71.50000,75000
02/25/2008,0000,73.00000,75.00000,71.90000,72.70000,124000
02/26/2008,0000,73.00000,73.50000,71.00000,71.30000,66000
02/27/2008,0000,71.80000,73.40000,71.80000,72.10000,108000
02/29/2008,0000,72.50000,74.00000,72.20000,73.60000,273000
03/03/2008,0000,73.50000,73.50000,71.20000,73.50000,294000
03/04/2008,0000,73.00000,73.80000,72.00000,73.30000,260000
03/05/2008,0000,73.50000,73.50000,72.30000,73.50000,255000
03/06/2008,0000,73.80000,77.00000,73.60000,77.00000,381000
03/07/2008,0000,75.20000,77.00000,75.20000,76.00000,258000
03/10/2008,0000,76.00000,78.00000,76.00000,76.80000,121000
03/11/2008,0000,76.50000,76.50000,74.80000,74.80000,125000
03/12/2008,0000,76.00000,76.30000,74.20000,74.80000,205000
03/13/2008,0000,74.10000,74.50000,72.60000,72.60000,115000
03/14/2008,0000,72.80000,73.00000,71.50000,73.00000,75000
03/18/2008,0000,71.00000,72.00000,70.60000,71.10000,76000
03/19/2008,0000,71.60000,72.60000,71.60000,72.60000,91000
03/20/2008,0000,72.80000,75.20000,72.60000,75.20000,393000
03/21/2008,0000,76.90000,78.50000,75.60000,78.00000,359000
03/25/2008,0000,80.00000,80.00000,78.20000,79.30000,254000
03/26/2008,0000,79.00000,79.20000,77.10000,77.80000,168000
03/27/2008,0000,77.30000,78.00000,75.00000,77.80000,341000
03/28/2008,0000,76.60000,78.00000,76.60000,77.60000,112000
03/31/2008,0000,77.60000,77.80000,77.30000,77.60000,81000
04/01/2008,0000,77.60000,78.00000,76.80000,77.00000,67000
04/02/2008,0000,78.00000,78.40000,77.50000,78.30000,97000
04/03/2008,0000,78.90000,79.00000,78.00000,78.50000,94000
04/07/2008,0000,78.60000,80.60000,78.50000,79.80000,172000
04/08/2008,0000,79.80000,81.00000,79.80000,80.00000,70000
04/09/2008,0000,80.20000,81.00000,80.20000,80.50000,167000
04/10/2008,0000,80.50000,80.90000,80.50000,80.60000,124000
04/11/2008,0000,80.60000,84.20000,80.60000,83.60000,259000
04/14/2008,0000,83.00000,83.50000,81.50000,82.60000,84000
04/15/2008,0000,85.00000,85.00000,84.00000,84.00000,192000
04/16/2008,0000,85.50000,85.90000,84.40000,85.70000,184000
04/17/2008,0000,85.70000,86.50000,84.00000,84.00000,209000
04/18/2008,0000,84.10000,84.10000,83.40000,83.80000,72000
04/21/2008,0000,85.00000,85.80000,84.00000,85.50000,114000
04/22/2008,0000,84.00000,85.20000,83.50000,85.00000,146000
04/23/2008,0000,87.00000,90.90000,87.00000,90.90000,518000
04/24/2008,0000,90.90000,93.50000,90.60000,90.60000,459000
04/25/2008,0000,91.00000,91.20000,88.10000,90.60000,155000
04/28/2008,0000,90.20000,90.20000,89.00000,89.20000,96000
04/29/2008,0000,89.20000,90.40000,89.20000,89.70000,139000
04/30/2008,0000,90.30000,90.30000,88.20000,89.70000,103000
05/02/2008,0000,90.00000,90.30000,88.00000,89.00000,113000
05/05/2008,0000,90.00000,92.00000,90.00000,91.00000,165000
05/06/2008,0000,91.00000,91.00000,90.00000,90.90000,69000
05/07/2008,0000,90.90000,90.90000,90.00000,90.90000,72000
05/08/2008,0000,90.50000,90.50000,89.60000,90.00000,49000
05/09/2008,0000,90.30000,90.30000,89.00000,89.00000,62000
05/12/2008,0000,89.00000,89.20000,87.50000,89.00000,38000
05/13/2008,0000,89.00000,89.90000,88.00000,88.70000,41000
05/14/2008,0000,88.00000,88.50000,88.00000,88.20000,50000
05/15/2008,0000,88.20000,90.00000,88.20000,89.20000,59000
05/16/2008,0000,91.00000,91.00000,89.60000,89.60000,57000
05/19/2008,0000,90.00000,90.00000,89.60000,89.60000,28000
05/20/2008,0000,89.60000,89.60000,87.90000,88.20000,144000
05/21/2008,0000,88.20000,89.10000,88.20000,89.00000,31000
05/22/2008,0000,88.60000,88.60000,86.50000,87.30000,34000
05/23/2008,0000,87.60000,87.60000,85.20000,85.20000,133000
05/26/2008,0000,84.10000,84.10000,82.40000,82.40000,139000
05/27/2008,0000,82.50000,83.80000,82.00000,83.80000,78000
05/28/2008,0000,83.00000,83.80000,83.00000,83.10000,31000
05/29/2008,0000,83.20000,84.50000,83.00000,83.00000,30000
05/30/2008,0000,83.50000,83.50000,82.00000,82.00000,25000
06/02/2008,0000,82.50000,83.50000,82.00000,83.40000,8000
06/03/2008,0000,83.50000,83.50000,83.20000,83.20000,14000
06/04/2008,0000,83.20000,83.20000,82.20000,82.40000,28000
06/05/2008,0000,82.40000,84.50000,82.40000,84.50000,50000
06/06/2008,0000,85.50000,85.60000,84.90000,85.10000,85000
06/10/2008,0000,84.00000,84.00000,82.00000,82.00000,58000
06/11/2008,0000,82.00000,82.10000,80.50000,81.00000,30000
06/12/2008,0000,79.00000,79.00000,76.70000,78.00000,149000
06/13/2008,0000,79.00000,79.00000,77.00000,77.30000,45000
06/16/2008,0000,77.60000,78.00000,75.60000,75.60000,34000
06/17/2008,0000,75.60000,76.70000,74.60000,75.30000,49000
06/18/2008,0000,76.00000,77.10000,74.80000,77.00000,21000
06/19/2008,0000,76.00000,82.00000,76.00000,82.00000,49000
06/20/2008,0000,82.40000,82.70000,80.00000,80.00000,122000
06/23/2008,0000,75.00000,79.00000,75.00000,77.30000,42000
06/24/2008,0000,78.00000,78.00000,76.10000,77.90000,37000
06/25/2008,0000,77.30000,77.70000,76.50000,77.10000,65000
06/26/2008,0000,77.10000,78.00000,75.70000,75.70000,94000
06/27/2008,0000,72.00000,73.40000,70.60000,73.40000,131000
06/30/2008,0000,71.90000,74.60000,71.00000,71.10000,74000
07/01/2008,0000,73.00000,73.00000,70.10000,70.10000,63000
07/02/2008,0000,70.10000,71.20000,69.20000,70.20000,52000
07/03/2008,0000,69.50000,73.00000,69.00000,73.00000,49000
07/04/2008,0000,73.60000,74.00000,72.20000,73.50000,84000
07/07/2008,0000,73.10000,73.50000,72.50000,73.40000,38000
07/08/2008,0000,73.40000,73.40000,71.80000,71.80000,44000
07/09/2008,0000,72.00000,73.00000,71.70000,71.70000,31000
07/10/2008,0000,71.50000,72.70000,70.60000,71.10000,70000
07/11/2008,0000,71.30000,73.00000,71.20000,72.00000,35000
07/14/2008,0000,72.00000,73.40000,71.50000,71.50000,42000
07/15/2008,0000,71.00000,72.00000,70.60000,71.00000,62000
07/16/2008,0000,71.00000,72.00000,70.30000,70.30000,60000
07/17/2008,0000,71.30000,72.50000,71.00000,72.20000,52000
07/18/2008,0000,73.30000,73.30000,70.70000,70.70000,123000
07/21/2008,0000,72.00000,72.50000,71.50000,72.50000,50000
07/22/2008,0000,72.70000,73.00000,72.20000,72.80000,194000
07/23/2008,0000,73.50000,77.80000,73.20000,77.00000,519000
07/24/2008,0000,68.50000,69.80000,67.80000,69.50000,371000
07/25/2008,0000,68.80000,68.80000,67.50000,68.20000,101000
07/29/2008,0000,67.50000,67.50000,66.00000,66.10000,78000
07/30/2008,0000,66.50000,66.80000,65.50000,65.80000,82000
07/31/2008,0000,66.20000,66.50000,64.00000,64.50000,96000
08/01/2008,0000,63.50000,64.30000,63.00000,63.00000,48000
08/04/2008,0000,63.00000,63.00000,62.20000,62.80000,41000
08/05/2008,0000,62.50000,63.50000,61.70000,62.20000,35000
08/06/2008,0000,63.30000,63.60000,62.10000,63.50000,86000
08/07/2008,0000,64.00000,64.00000,63.20000,63.30000,47000
08/08/2008,0000,63.70000,65.50000,63.50000,65.30000,77000
08/11/2008,0000,64.70000,64.70000,62.60000,63.10000,72000
08/12/2008,0000,63.10000,63.80000,62.70000,62.70000,86000
08/13/2008,0000,63.60000,64.20000,63.10000,63.30000,52000
08/14/2008,0000,64.50000,64.50000,63.50000,64.00000,58000
08/15/2008,0000,65.00000,65.00000,63.80000,63.80000,56000
08/18/2008,0000,63.10000,63.10000,62.00000,62.10000,48000
08/19/2008,0000,61.50000,61.50000,60.90000,61.20000,55000
08/20/2008,0000,62.40000,62.50000,61.00000,61.30000,37000
08/21/2008,0000,61.00000,61.10000,60.90000,61.00000,31000
08/22/2008,0000,61.00000,61.00000,58.00000,58.50000,111000
08/25/2008,0000,60.90000,60.90000,59.30000,59.50000,11000
08/26/2008,0000,59.50000,59.50000,59.00000,59.00000,28000
08/27/2008,0000,59.00000,59.80000,59.00000,59.00000,55000
08/28/2008,0000,59.20000,59.30000,58.50000,58.50000,46000
08/29/2008,0000,59.50000,59.50000,58.50000,58.60000,41000
09/01/2008,0000,58.60000,58.60000,57.00000,57.00000,28000
09/02/2008,0000,57.00000,57.00000,55.00000,55.50000,136000
09/03/2008,0000,56.00000,56.00000,52.50000,53.00000,130000
09/04/2008,0000,52.10000,52.20000,49.30000,49.30000,236000
09/05/2008,0000,46.15000,49.30000,46.10000,48.10000,78000
09/08/2008,0000,49.50000,50.50000,49.50000,50.00000,168000
09/09/2008,0000,48.10000,48.10000,46.50000,46.50000,74000
09/10/2008,0000,43.25000,45.00000,43.25000,45.00000,248000
09/11/2008,0000,43.60000,44.50000,42.05000,43.10000,103000
09/12/2008,0000,43.80000,44.30000,42.50000,43.90000,70000
09/15/2008,0000,43.90000,43.90000,41.80000,41.80000,56000
09/16/2008,0000,39.20000,40.40000,38.90000,38.95000,133000
09/17/2008,0000,39.60000,40.90000,38.60000,39.00000,109000
09/18/2008,0000,37.30000,37.40000,36.30000,37.00000,96000
09/19/2008,0000,38.50000,39.55000,38.50000,39.55000,76000
09/22/2008,0000,42.30000,42.30000,41.10000,42.30000,114000
09/23/2008,0000,40.80000,44.20000,40.80000,44.20000,58000
09/24/2008,0000,43.00000,45.50000,43.00000,43.35000,99000
09/25/2008,0000,43.00000,43.20000,41.70000,42.00000,72000
09/26/2008,0000,42.70000,42.90000,40.70000,40.70000,43000
09/30/2008,0000,37.90000,37.90000,37.90000,37.90000,53000
10/01/2008,0000,38.50000,39.20000,38.50000,39.10000,39000
10/02/2008,0000,39.50000,40.40000,38.60000,39.00000,37000
10/03/2008,0000,38.60000,38.90000,38.05000,38.90000,78000
10/06/2008,0000,38.30000,38.30000,36.75000,38.00000,63000
10/07/2008,0000,37.00000,38.00000,36.55000,38.00000,36000
10/08/2008,0000,37.90000,37.90000,35.35000,36.25000,63000
10/09/2008,0000,36.25000,36.25000,35.50000,35.50000,53000
10/13/2008,0000,34.30000,34.30000,34.30000,34.30000,12000
10/14/2008,0000,36.60000,36.70000,35.30000,36.70000,50000
10/15/2008,0000,35.80000,36.30000,35.45000,36.00000,43000
10/16/2008,0000,35.00000,35.60000,34.75000,34.75000,62000
10/17/2008,0000,34.75000,35.00000,34.50000,34.50000,13000
10/20/2008,0000,33.60000,34.30000,33.30000,34.30000,58000
10/21/2008,0000,34.60000,36.70000,34.60000,36.00000,51000
10/22/2008,0000,35.10000,36.50000,35.10000,35.80000,24000
10/23/2008,0000,34.55000,35.35000,34.55000,35.35000,38000
10/24/2008,0000,35.35000,35.35000,34.15000,34.15000,23000
10/27/2008,0000,31.80000,33.00000,31.80000,31.80000,35000
10/28/2008,0000,30.30000,31.90000,29.60000,31.80000,68000
10/29/2008,0000,33.20000,33.30000,30.00000,30.30000,59000
10/30/2008,0000,31.30000,32.40000,29.80000,32.40000,125000
10/31/2008,0000,33.00000,34.50000,32.50000,34.00000,153000
11/03/2008,0000,34.55000,36.00000,34.30000,36.00000,137000
11/04/2008,0000,36.50000,36.50000,35.00000,35.50000,88000
11/05/2008,0000,36.40000,36.90000,35.60000,35.70000,200000
11/06/2008,0000,34.00000,34.45000,33.60000,33.70000,79000
11/07/2008,0000,33.60000,34.25000,32.50000,34.25000,55000
11/10/2008,0000,34.50000,34.50000,34.00000,34.20000,38000
11/11/2008,0000,33.80000,33.80000,32.60000,33.15000,69000
11/12/2008,0000,31.10000,32.90000,31.10000,32.60000,62000
11/13/2008,0000,31.20000,31.70000,30.70000,31.50000,54000
11/14/2008,0000,32.30000,32.30000,30.55000,30.90000,55000
11/17/2008,0000,30.50000,30.95000,30.20000,30.70000,56000
11/18/2008,0000,30.00000,30.20000,28.80000,29.50000,50000
11/19/2008,0000,28.20000,30.20000,28.20000,29.80000,52000
11/20/2008,0000,28.50000,28.70000,28.20000,28.20000,24000
11/21/2008,0000,26.35000,29.50000,26.35000,29.40000,84000
11/24/2008,0000,27.90000,29.40000,27.90000,28.20000,40000
11/25/2008,0000,28.50000,29.50000,28.50000,29.20000,61000
11/26/2008,0000,29.90000,29.90000,28.70000,29.45000,21000
11/27/2008,0000,29.45000,31.20000,29.45000,31.00000,67000
11/28/2008,0000,31.00000,31.65000,30.60000,31.65000,46000
12/01/2008,0000,32.45000,33.85000,32.45000,33.85000,216000
12/02/2008,0000,33.00000,35.90000,32.20000,34.55000,351000
12/03/2008,0000,35.90000,35.90000,32.75000,32.80000,211000
12/04/2008,0000,33.50000,33.90000,32.00000,32.50000,73000
12/05/2008,0000,32.00000,32.00000,31.00000,31.10000,60000
12/08/2008,0000,31.60000,33.00000,31.60000,32.90000,56000
12/09/2008,0000,32.90000,33.30000,32.20000,32.50000,101000
12/10/2008,0000,32.50000,34.10000,32.50000,33.50000,105000
12/11/2008,0000,33.50000,33.90000,32.40000,33.15000,146000
12/12/2008,0000,32.95000,33.15000,31.10000,32.15000,61000
12/15/2008,0000,32.50000,33.60000,32.50000,33.00000,61000
12/16/2008,0000,32.20000,32.20000,31.90000,32.00000,37000
12/17/2008,0000,32.70000,33.40000,32.50000,32.60000,83000
12/18/2008,0000,32.45000,32.50000,32.00000,32.50000,48000
12/19/2008,0000,32.05000,33.00000,32.05000,32.90000,36000
12/22/2008,0000,33.00000,33.00000,31.90000,31.90000,61000
12/23/2008,0000,31.70000,31.70000,30.55000,30.55000,23000
12/24/2008,0000,30.20000,31.20000,30.20000,31.20000,28000
12/25/2008,0000,31.00000,32.00000,31.00000,31.40000,19000
12/26/2008,0000,32.00000,32.00000,31.15000,31.70000,12000
12/29/2008,0000,31.25000,31.65000,31.15000,31.65000,9000
12/30/2008,0000,31.80000,32.30000,31.80000,32.10000,39000
12/31/2008,0000,32.00000,32.40000,31.80000,32.05000,22000
01/05/2009,0000,32.30000,33.40000,32.30000,32.60000,52000
01/06/2009,0000,33.30000,33.30000,32.65000,32.65000,38000
01/07/2009,0000,33.00000,33.80000,33.00000,33.70000,72000
01/08/2009,0000,33.20000,33.20000,31.80000,31.80000,43000
01/09/2009,0000,32.80000,34.00000,32.80000,34.00000,131000
01/12/2009,0000,35.50000,35.50000,34.00000,34.00000,193000
01/13/2009,0000,34.50000,34.50000,33.30000,34.00000,70000
01/14/2009,0000,34.00000,35.50000,34.00000,34.50000,164000
01/15/2009,0000,34.10000,34.10000,33.30000,33.50000,52000
01/16/2009,0000,33.50000,35.80000,33.50000,35.80000,256000
01/19/2009,0000,36.05000,36.05000,35.45000,35.60000,85000
01/20/2009,0000,35.00000,35.00000,34.40000,34.40000,56000
01/21/2009,0000,33.30000,34.35000,33.30000,34.20000,40000
02/02/2009,0000,34.50000,34.50000,33.15000,33.50000,30000
02/03/2009,0000,33.60000,35.10000,33.60000,34.90000,94000
02/04/2009,0000,34.90000,35.00000,34.20000,34.20000,132000
02/05/2009,0000,34.20000,34.20000,33.80000,33.95000,100000
02/06/2009,0000,34.20000,34.80000,34.05000,34.80000,275000
02/09/2009,0000,36.10000,37.20000,36.10000,37.20000,866000
02/10/2009,0000,37.00000,37.00000,36.10000,36.20000,514000
02/11/2009,0000,35.00000,35.80000,34.80000,35.40000,254000
02/12/2009,0000,36.20000,36.20000,34.55000,34.60000,199000
02/13/2009,0000,34.70000,35.45000,34.70000,34.85000,187000
02/16/2009,0000,35.10000,35.60000,34.60000,35.30000,106000
02/17/2009,0000,35.50000,35.50000,34.30000,34.30000,85000
02/18/2009,0000,33.50000,34.20000,33.30000,34.10000,86000
02/19/2009,0000,34.00000,34.20000,33.65000,33.90000,42000
02/20/2009,0000,33.80000,34.00000,33.45000,33.60000,41000
02/23/2009,0000,33.60000,34.70000,33.25000,34.70000,92000
02/24/2009,0000,34.20000,34.60000,33.55000,34.00000,69000
02/25/2009,0000,34.70000,34.75000,34.00000,34.00000,81000
02/26/2009,0000,34.00000,34.50000,34.00000,34.40000,60000
02/27/2009,0000,34.60000,35.60000,34.40000,35.50000,187000
03/02/2009,0000,35.40000,35.40000,34.60000,34.60000,91000
03/03/2009,0000,34.30000,35.30000,33.65000,35.00000,136000
03/04/2009,0000,35.00000,36.40000,35.00000,35.90000,204000
03/05/2009,0000,36.50000,36.60000,35.60000,36.60000,231000
03/06/2009,0000,36.00000,37.00000,35.70000,37.00000,282000
03/09/2009,0000,38.10000,38.70000,37.80000,38.30000,1020000
03/10/2009,0000,38.50000,38.60000,37.20000,38.30000,425000
03/11/2009,0000,38.50000,39.50000,38.00000,38.20000,391000
03/12/2009,0000,39.00000,39.30000,38.35000,38.35000,161000
03/13/2009,0000,39.00000,39.95000,38.50000,39.15000,558000
03/16/2009,0000,39.20000,40.00000,38.60000,39.40000,278000
03/17/2009,0000,39.40000,39.80000,38.45000,39.40000,340000
03/18/2009,0000,39.40000,39.75000,39.00000,39.10000,300000
03/19/2009,0000,39.20000,39.70000,38.70000,38.70000,174000
03/20/2009,0000,38.05000,39.00000,37.60000,37.90000,147000
03/23/2009,0000,38.00000,40.55000,38.00000,39.00000,237000
03/24/2009,0000,39.30000,39.90000,39.20000,39.50000,260000
03/25/2009,0000,39.70000,40.40000,39.10000,40.20000,411000
03/26/2009,0000,40.70000,42.45000,40.40000,42.45000,430000
03/27/2009,0000,43.00000,43.90000,41.70000,43.90000,418000
03/30/2009,0000,45.30000,46.80000,45.00000,45.60000,1656000
03/31/2009,0000,45.60000,45.60000,44.00000,44.55000,399000
04/01/2009,0000,45.00000,45.60000,44.80000,45.30000,247000
04/02/2009,0000,45.70000,46.00000,44.60000,45.00000,204000
04/03/2009,0000,45.40000,45.80000,44.70000,44.90000,285000
04/06/2009,0000,44.70000,45.70000,44.60000,45.30000,279000
04/07/2009,0000,45.30000,45.30000,44.40000,44.80000,214000
04/08/2009,0000,44.80000,45.60000,44.65000,45.10000,232000
04/09/2009,0000,45.00000,45.95000,44.70000,45.60000,599000
04/10/2009,0000,46.00000,46.10000,44.95000,45.05000,288000
04/13/2009,0000,45.10000,45.15000,44.10000,44.55000,281000
04/14/2009,0000,44.05000,44.90000,44.05000,44.50000,269000
04/15/2009,0000,44.50000,45.20000,44.50000,44.50000,169000
04/16/2009,0000,45.20000,45.70000,45.00000,45.05000,420000
04/17/2009,0000,45.50000,47.60000,44.00000,44.00000,820000
04/20/2009,0000,44.00000,44.65000,42.10000,42.60000,325000
04/21/2009,0000,42.10000,43.90000,42.10000,43.60000,161000
04/22/2009,0000,43.60000,44.80000,43.60000,44.25000,199000
04/23/2009,0000,43.90000,44.60000,43.10000,44.60000,152000
04/24/2009,0000,45.20000,47.50000,45.20000,46.30000,481000
04/27/2009,0000,47.00000,47.35000,45.15000,45.15000,440000
04/28/2009,0000,45.30000,45.80000,43.00000,43.20000,330000
04/29/2009,0000,43.20000,43.20000,42.20000,43.00000,107000
04/30/2009,0000,45.00000,45.60000,44.05000,45.20000,324000
05/04/2009,0000,45.55000,46.50000,44.85000,45.80000,465000
05/05/2009,0000,45.90000,45.90000,44.25000,44.45000,185000
05/06/2009,0000,43.05000,45.80000,43.05000,45.00000,145000
05/07/2009,0000,45.80000,45.80000,44.00000,45.00000,247000
05/08/2009,0000,45.00000,45.80000,45.00000,45.70000,233000
05/11/2009,0000,46.20000,47.40000,46.20000,46.40000,413000
05/12/2009,0000,47.00000,47.30000,45.05000,46.70000,336000
05/13/2009,0000,46.80000,47.50000,46.80000,46.95000,256000
05/14/2009,0000,45.60000,46.95000,45.60000,45.90000,224000
05/15/2009,0000,46.00000,47.35000,46.00000,47.30000,315000
05/18/2009,0000,47.90000,47.90000,46.80000,46.85000,275000
05/19/2009,0000,47.50000,47.50000,46.00000,46.00000,341000
05/20/2009,0000,46.05000,46.90000,46.00000,46.40000,198000
05/21/2009,0000,46.40000,47.25000,46.30000,47.00000,219000
05/22/2009,0000,46.70000,47.05000,46.50000,46.80000,259000
05/25/2009,0000,46.80000,49.30000,46.80000,49.00000,705000
05/26/2009,0000,49.00000,49.30000,47.30000,47.35000,396000
05/27/2009,0000,47.50000,48.50000,47.50000,47.85000,272000
06/01/2009,0000,48.40000,50.00000,48.00000,49.10000,494000
06/02/2009,0000,50.00000,50.00000,48.30000,48.35000,279000
06/03/2009,0000,48.35000,48.35000,47.55000,47.75000,148000
06/04/2009,0000,47.60000,48.45000,47.40000,47.50000,134000
06/05/2009,0000,47.30000,48.80000,47.30000,47.80000,175000
06/08/2009,0000,48.50000,48.60000,47.20000,47.20000,123000
06/09/2009,0000,47.10000,47.25000,45.10000,45.15000,233000
06/10/2009,0000,45.40000,45.70000,45.00000,45.20000,117000
06/11/2009,0000,45.20000,45.60000,44.50000,45.20000,129000
06/12/2009,0000,45.30000,46.30000,45.20000,45.60000,141000
06/15/2009,0000,45.50000,45.50000,43.80000,44.00000,113000
06/16/2009,0000,44.00000,44.40000,42.90000,43.60000,101000
06/17/2009,0000,43.90000,43.90000,42.60000,42.60000,88000
06/18/2009,0000,43.30000,43.90000,42.60000,42.60000,92000
06/19/2009,0000,42.90000,43.00000,42.50000,43.00000,54000
06/22/2009,0000,43.20000,43.70000,43.10000,43.70000,60000
06/23/2009,0000,43.20000,43.50000,43.00000,43.20000,45000
06/24/2009,0000,43.20000,44.00000,43.00000,44.00000,99000
06/25/2009,0000,44.00000,44.60000,43.85000,43.85000,49000
06/26/2009,0000,44.20000,44.20000,43.85000,44.00000,70000
06/29/2009,0000,44.20000,44.40000,43.80000,43.80000,63000
06/30/2009,0000,44.10000,44.60000,44.10000,44.10000,173000
07/01/2009,0000,44.20000,45.00000,44.20000,44.70000,92000
07/02/2009,0000,45.00000,46.50000,45.00000,45.90000,180000
07/03/2009,0000,45.60000,46.50000,45.50000,46.50000,148000
07/06/2009,0000,46.90000,47.70000,46.50000,47.70000,237000
07/07/2009,0000,47.70000,48.70000,47.70000,48.60000,330000
07/08/2009,0000,48.60000,48.70000,48.15000,48.40000,244000
07/09/2009,0000,48.80000,48.90000,48.45000,48.70000,202000
07/10/2009,0000,48.70000,48.70000,48.00000,48.20000,364000
07/13/2009,0000,48.20000,48.70000,47.50000,47.55000,614000
07/14/2009,0000,41.80000,42.00000,41.10000,41.50000,406000
07/15/2009,0000,41.70000,42.30000,41.60000,41.80000,138000
07/16/2009,0000,42.30000,42.40000,41.10000,41.10000,159000
07/17/2009,0000,41.30000,42.00000,41.30000,41.80000,117000
07/20/2009,0000,42.00000,42.90000,41.50000,42.40000,243000
07/21/2009,0000,42.40000,42.90000,42.20000,42.20000,89000
07/22/2009,0000,42.50000,42.80000,42.20000,42.45000,119000
07/23/2009,0000,42.45000,42.45000,42.10000,42.10000,63000
07/24/2009,0000,42.20000,42.70000,42.10000,42.15000,107000
07/27/2009,0000,42.15000,42.40000,42.15000,42.15000,54000
07/28/2009,0000,42.15000,42.60000,42.10000,42.40000,106000
07/29/2009,0000,42.50000,42.50000,41.80000,42.20000,103000
07/30/2009,0000,41.70000,42.75000,41.70000,42.20000,129000
07/31/2009,0000,42.70000,43.00000,42.50000,42.70000,161000
08/03/2009,0000,43.20000,43.80000,42.70000,43.60000,177000
08/04/2009,0000,44.40000,44.50000,43.00000,43.15000,131000
08/05/2009,0000,43.15000,43.80000,43.00000,43.30000,111000
08/06/2009,0000,43.40000,43.60000,42.60000,42.60000,68000
08/10/2009,0000,42.60000,43.00000,42.60000,42.75000,37000
08/11/2009,0000,42.75000,42.95000,42.30000,42.60000,71000
08/12/2009,0000,42.90000,43.50000,42.60000,43.40000,96000
08/13/2009,0000,43.70000,43.70000,43.40000,43.50000,44000
08/14/2009,0000,43.90000,44.00000,43.30000,43.30000,111000
08/17/2009,0000,43.30000,43.70000,43.00000,43.30000,46000
08/18/2009,0000,43.00000,43.10000,42.00000,42.00000,145000
08/19/2009,0000,42.80000,42.80000,42.00000,42.10000,55000
08/20/2009,0000,42.10000,42.10000,41.25000,41.30000,71000
08/21/2009,0000,41.40000,42.50000,41.40000,41.40000,193000
08/24/2009,0000,41.90000,41.90000,41.35000,41.60000,94000
08/25/2009,0000,42.00000,42.00000,41.50000,41.50000,123000
08/26/2009,0000,41.50000,41.50000,40.80000,41.00000,105000
08/27/2009,0000,41.00000,41.20000,40.60000,41.00000,74000
08/28/2009,0000,41.05000,41.40000,40.80000,40.85000,49000
08/31/2009,0000,41.30000,41.45000,41.00000,41.45000,29000
09/01/2009,0000,41.45000,42.90000,41.45000,42.90000,135000
09/02/2009,0000,43.20000,43.30000,42.90000,43.30000,137000
09/03/2009,0000,43.45000,46.30000,43.45000,46.10000,446000
09/04/2009,0000,46.50000,48.10000,46.50000,47.30000,1160000
09/07/2009,0000,47.90000,47.90000,46.20000,46.60000,256000
09/08/2009,0000,46.60000,47.90000,46.60000,46.85000,380000
09/09/2009,0000,46.60000,46.85000,45.20000,45.90000,183000
09/10/2009,0000,46.50000,46.50000,44.85000,44.90000,158000
09/11/2009,0000,44.90000,45.50000,44.90000,45.05000,55000
09/14/2009,0000,45.20000,45.45000,44.70000,45.00000,139000
09/15/2009,0000,45.20000,45.90000,44.95000,45.50000,110000
09/16/2009,0000,46.00000,46.50000,46.00000,46.40000,138000
09/17/2009,0000,47.10000,47.35000,46.70000,46.70000,284000
09/18/2009,0000,46.70000,47.30000,46.55000,47.00000,183000
09/21/2009,0000,47.00000,47.80000,47.00000,47.60000,190000
09/22/2009,0000,47.95000,48.70000,47.25000,47.65000,223000
09/23/2009,0000,48.20000,50.90000,47.30000,50.90000,1034000
09/24/2009,0000,51.00000,53.80000,51.00000,51.60000,1281000
09/25/2009,0000,53.00000,55.20000,52.50000,55.20000,1423000
09/28/2009,0000,51.40000,52.00000,51.40000,51.40000,663000
09/29/2009,0000,50.00000,51.40000,49.35000,51.00000,702000
09/30/2009,0000,51.00000,52.40000,50.60000,51.50000,378000
10/01/2009,0000,51.50000,51.90000,50.70000,50.70000,217000
10/02/2009,0000,49.90000,50.80000,49.65000,49.80000,136000
10/05/2009,0000,49.80000,50.00000,49.60000,49.70000,113000
10/06/2009,0000,50.50000,50.90000,50.00000,50.40000,153000
10/07/2009,0000,50.20000,51.00000,50.20000,50.50000,101000
10/08/2009,0000,50.60000,50.60000,48.70000,49.00000,185000
10/09/2009,0000,49.00000,49.10000,48.30000,48.70000,177000
10/12/2009,0000,49.00000,49.00000,48.00000,48.70000,50000
10/13/2009,0000,48.70000,49.10000,48.30000,48.70000,89000
10/14/2009,0000,49.00000,49.50000,49.00000,49.30000,64000
10/15/2009,0000,49.50000,50.00000,49.00000,49.05000,158000
10/16/2009,0000,48.90000,49.90000,48.90000,49.00000,91000
10/19/2009,0000,49.40000,50.00000,49.00000,49.40000,86000
10/20/2009,0000,49.20000,50.00000,49.20000,49.70000,87000
10/21/2009,0000,50.00000,50.30000,49.00000,49.30000,226000
10/22/2009,0000,49.20000,49.20000,48.75000,49.00000,74000
10/23/2009,0000,49.00000,49.90000,49.00000,49.75000,54000
10/26/2009,0000,49.75000,49.75000,49.10000,49.10000,43000
10/27/2009,0000,49.00000,49.80000,49.00000,49.20000,89000
10/28/2009,0000,49.30000,49.40000,49.00000,49.00000,56000
10/29/2009,0000,49.00000,49.00000,48.05000,48.10000,134000
10/30/2009,0000,48.50000,49.00000,48.30000,48.50000,77000
11/02/2009,0000,48.00000,48.10000,46.90000,47.00000,196000
11/03/2009,0000,47.70000,49.60000,47.70000,49.00000,145000
11/04/2009,0000,49.30000,49.50000,48.50000,48.80000,63000
11/05/2009,0000,48.50000,48.80000,48.30000,48.30000,90000
11/06/2009,0000,48.50000,49.00000,48.00000,48.05000,112000
11/09/2009,0000,48.10000,48.10000,47.35000,47.35000,56000
11/10/2009,0000,47.50000,47.90000,47.10000,47.90000,50000
11/11/2009,0000,47.90000,48.00000,47.10000,47.50000,32000
11/12/2009,0000,47.50000,48.90000,47.50000,48.00000,117000
11/13/2009,0000,48.00000,48.30000,47.70000,48.00000,25000
11/16/2009,0000,48.30000,48.95000,48.00000,48.40000,80000
11/17/2009,0000,48.70000,48.70000,48.00000,48.00000,34000
11/18/2009,0000,48.00000,48.55000,48.00000,48.20000,73000
11/19/2009,0000,48.20000,48.90000,48.05000,48.30000,73000
11/20/2009,0000,48.50000,50.40000,48.40000,49.80000,292000
11/23/2009,0000,50.20000,52.80000,50.10000,51.80000,562000
11/24/2009,0000,52.50000,52.70000,50.80000,50.80000,420000
11/25/2009,0000,51.00000,54.30000,51.00000,54.30000,1132000
11/26/2009,0000,58.10000,58.10000,58.10000,58.10000,1354000
11/27/2009,0000,58.50000,59.80000,57.40000,58.10000,1374000
11/30/2009,0000,59.10000,59.60000,57.80000,58.00000,723000
12/01/2009,0000,57.50000,62.00000,57.10000,62.00000,1219000
12/02/2009,0000,62.50000,66.30000,62.00000,65.00000,1374000
12/03/2009,0000,66.20000,69.50000,66.00000,69.00000,1898000
12/04/2009,0000,69.30000,69.30000,64.80000,64.80000,925000
12/07/2009,0000,64.80000,69.30000,64.80000,67.30000,1025000
12/08/2009,0000,66.50000,67.00000,63.80000,64.90000,413000
12/09/2009,0000,64.00000,65.50000,64.00000,64.50000,375000
12/11/2009,0000,63.00000,64.50000,61.90000,64.50000,310000
12/14/2009,0000,65.00000,65.40000,62.00000,62.00000,323000
12/15/2009,0000,62.00000,62.80000,61.00000,61.00000,186000
12/16/2009,0000,61.00000,63.40000,60.00000,62.00000,481000
12/17/2009,0000,63.50000,63.50000,58.90000,58.90000,471000
12/18/2009,0000,58.00000,58.80000,57.10000,58.20000,385000
12/21/2009,0000,58.20000,60.50000,58.20000,60.00000,261000
12/22/2009,0000,60.00000,60.50000,59.30000,59.40000,220000
12/23/2009,0000,59.80000,60.30000,59.00000,59.50000,212000
12/25/2009,0000,60.00000,61.60000,60.00000,61.00000,206000
12/28/2009,0000,61.60000,61.60000,60.10000,60.30000,201000
12/29/2009,0000,60.90000,61.30000,59.40000,59.50000,188780
