DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.00000,36.20000,35.00000,36.00000,204100
04/03/2007,0000,36.00000,36.50000,36.00000,36.50000,104200
04/04/2007,0000,36.00000,37.00000,35.80000,35.80000,248300
04/09/2007,0000,36.50000,37.00000,36.00000,36.15000,459000
04/10/2007,0000,36.60000,37.50000,35.60000,36.00000,341800
04/11/2007,0000,36.00000,36.50000,35.50000,35.50000,170900
04/12/2007,0000,36.00000,36.00000,34.50000,35.14000,441700
04/13/2007,0000,34.70000,35.50000,34.20000,35.20000,208100
04/16/2007,0000,35.80000,35.80000,34.80000,34.80000,134600
04/17/2007,0000,35.00000,35.20000,34.60000,34.60000,298800
04/18/2007,0000,34.80000,35.10000,34.60000,34.80000,253400
04/19/2007,0000,34.60000,35.00000,34.60000,34.80000,652500
04/20/2007,0000,34.95000,35.20000,34.50000,34.50000,404100
04/23/2007,0000,34.60000,35.10000,34.60000,34.60000,342900
04/24/2007,0000,35.00000,37.70000,34.50000,37.50000,657200
04/25/2007,0000,36.00000,37.50000,35.00000,37.30000,684700
04/26/2007,0000,37.50000,40.00000,37.00000,38.00000,935500
04/27/2007,0000,38.30000,38.30000,37.00000,38.00000,393600
04/30/2007,0000,37.50000,38.00000,37.00000,37.50000,248900
05/02/2007,0000,37.00000,37.20000,36.50000,36.90000,292400
05/03/2007,0000,37.00000,37.10000,35.80000,37.00000,585800
05/04/2007,0000,37.00000,37.00000,35.55000,36.10000,430000
05/07/2007,0000,35.50000,36.90000,35.50000,36.00000,150100
05/08/2007,0000,36.50000,37.00000,35.10000,37.00000,147200
05/09/2007,0000,36.90000,37.00000,36.00000,36.00000,233800
05/10/2007,0000,36.00000,37.00000,36.00000,37.00000,50600
05/11/2007,0000,36.60000,37.00000,36.30000,36.70000,84000
05/14/2007,0000,36.50000,36.92000,36.30000,36.40000,152600
05/15/2007,0000,36.00000,36.80000,36.00000,36.20000,107500
05/16/2007,0000,36.20000,36.40000,36.00000,36.20000,109300
05/17/2007,0000,36.40000,36.40000,35.40000,35.70000,211700
05/18/2007,0000,35.00000,35.50000,34.80000,34.80000,238800
05/21/2007,0000,35.20000,35.20000,34.60000,34.80000,190400
05/22/2007,0000,35.20000,35.30000,34.50000,35.00000,244000
05/23/2007,0000,35.00000,35.20000,30.00000,34.50000,328900
05/24/2007,0000,34.50000,35.20000,32.00000,35.20000,705800
05/25/2007,0000,36.00000,36.20000,35.00000,36.00000,810300
05/28/2007,0000,36.50000,37.50000,34.97000,37.50000,1197100
05/29/2007,0000,37.50000,38.52000,37.00000,37.50000,1422200
05/30/2007,0000,38.00000,39.00000,35.38000,37.30000,1045200
05/31/2007,0000,38.00000,39.00000,37.00000,37.50000,819800
06/01/2007,0000,38.00000,38.00000,36.80000,37.20000,1250200
06/04/2007,0000,37.99000,38.00000,36.30000,36.50000,1037300
06/05/2007,0000,37.00000,37.40000,36.00000,36.80000,708500
06/06/2007,0000,36.50000,37.00000,36.00000,36.50000,295600
06/07/2007,0000,37.00000,37.00000,36.30000,36.80000,399900
06/08/2007,0000,37.00000,37.30000,36.50000,37.20000,305300
06/11/2007,0000,37.20000,38.60000,36.80000,38.00000,1047800
06/12/2007,0000,38.50000,39.40000,36.00000,38.90000,991000
06/13/2007,0000,39.40000,40.00000,38.90000,39.40000,1443600
06/14/2007,0000,39.00000,41.00000,37.95000,39.80000,1789600
06/15/2007,0000,40.20000,40.20000,38.50000,39.00000,543900
06/20/2007,0000,39.50000,39.50000,37.70000,38.00000,446600
06/21/2007,0000,37.80000,38.50000,37.60000,38.00000,350400
06/22/2007,0000,38.50000,40.20000,37.10000,39.30000,581600
06/25/2007,0000,34.00000,39.50000,34.00000,38.00000,392300
06/26/2007,0000,38.00000,38.50000,37.60000,38.20000,150000
06/27/2007,0000,38.50000,38.50000,37.80000,38.00000,423500
06/28/2007,0000,38.50000,39.00000,37.80000,38.30000,332100
06/29/2007,0000,38.00000,38.50000,37.00000,38.15000,137600
07/02/2007,0000,38.00000,38.00000,36.90000,36.90000,369800
07/03/2007,0000,37.50000,38.50000,36.80000,38.30000,841700
07/04/2007,0000,38.50000,40.00000,38.00000,39.00000,535800
07/05/2007,0000,39.20000,40.40000,39.00000,40.00000,1139100
07/06/2007,0000,40.00000,42.00000,39.15000,41.20000,2114300
07/09/2007,0000,41.00000,42.50000,40.00000,42.00000,1431800
07/10/2007,0000,42.30000,50.00000,41.50000,44.60000,3114300
07/11/2007,0000,44.00000,53.30000,43.00000,49.50000,3226500
07/12/2007,0000,50.00000,55.00000,47.00000,51.00000,3198400
07/13/2007,0000,52.00000,53.50000,48.10000,50.00000,1491600
07/16/2007,0000,51.00000,52.00000,48.00000,48.50000,706200
07/17/2007,0000,49.50000,51.70000,47.00000,51.00000,1217600
07/18/2007,0000,51.00000,56.70000,48.00000,53.00000,1862100
07/19/2007,0000,53.50000,56.50000,51.00000,51.30000,1166100
07/20/2007,0000,52.00000,53.00000,51.00000,52.00000,900800
07/23/2007,0000,52.00000,55.00000,45.00000,54.00000,1028900
07/24/2007,0000,54.00000,55.00000,51.00000,53.80000,668800
07/25/2007,0000,53.00000,55.50000,53.00000,54.80000,1701600
07/26/2007,0000,55.00000,56.20000,53.00000,53.80000,757800
07/27/2007,0000,55.00000,56.00000,52.00000,52.60000,745200
07/30/2007,0000,52.00000,53.00000,50.80000,51.90000,539600
07/31/2007,0000,52.00000,53.00000,51.50000,52.20000,784600
08/01/2007,0000,52.50000,53.50000,51.00000,51.50000,632900
08/02/2007,0000,52.00000,53.00000,48.50000,50.00000,791200
08/03/2007,0000,50.00000,50.80000,49.00000,50.00000,150500
08/06/2007,0000,50.00000,50.00000,47.00000,47.50000,420300
08/07/2007,0000,48.00000,53.00000,47.50000,47.50000,419400
08/08/2007,0000,49.50000,49.50000,47.00000,49.20000,410000
08/09/2007,0000,49.20000,50.50000,48.80000,50.00000,491200
08/10/2007,0000,50.00000,51.00000,48.50000,50.00000,724900
08/13/2007,0000,50.30000,52.50000,49.50000,50.80000,513000
08/14/2007,0000,51.00000,51.20000,49.57000,51.00000,312800
08/15/2007,0000,50.50000,51.20000,46.16000,49.60000,891900
08/16/2007,0000,48.00000,49.50000,42.80000,42.80000,533300
08/17/2007,0000,40.00000,46.50000,40.00000,42.50000,636400
08/20/2007,0000,45.00000,47.15000,43.20000,47.00000,391300
08/21/2007,0000,47.00000,47.31000,45.50000,45.50000,115000
08/22/2007,0000,45.50000,47.00000,44.50000,45.00000,460200
08/23/2007,0000,45.30000,46.80000,45.30000,46.50000,173000
08/24/2007,0000,46.50000,47.00000,45.80000,46.50000,58000
08/27/2007,0000,47.00000,47.20000,45.60000,46.30000,121400
08/28/2007,0000,46.00000,47.80000,46.00000,47.00000,389800
08/29/2007,0000,47.00000,47.50000,46.20000,47.00000,209700
08/30/2007,0000,47.50000,49.00000,47.50000,48.50000,229500
08/31/2007,0000,49.00000,49.00000,48.00000,49.00000,126900
09/03/2007,0000,50.00000,50.00000,48.50000,49.00000,391800
09/04/2007,0000,48.00000,49.00000,46.00000,46.20000,225600
09/05/2007,0000,48.00000,48.00000,45.60000,45.60000,31000
09/06/2007,0000,46.00000,46.20000,45.00000,45.80000,90000
09/07/2007,0000,45.40000,46.30000,45.00000,45.80000,63200
09/10/2007,0000,46.30000,46.30000,45.50000,46.30000,163200
09/11/2007,0000,47.00000,48.00000,46.00000,46.10000,287500
09/12/2007,0000,48.00000,50.20000,47.00000,49.00000,409000
09/13/2007,0000,49.50000,49.50000,45.60000,48.00000,112600
09/14/2007,0000,49.00000,49.00000,47.00000,47.70000,91100
09/17/2007,0000,48.50000,48.50000,47.00000,47.00000,101000
09/19/2007,0000,47.00000,47.40000,45.00000,46.00000,155400
09/20/2007,0000,46.00000,47.00000,45.11000,45.70000,75000
09/21/2007,0000,46.00000,46.00000,45.00000,46.00000,85000
09/26/2007,0000,46.00000,50.00000,45.00000,45.80000,130000
09/27/2007,0000,46.00000,46.20000,45.50000,46.00000,94000
09/28/2007,0000,46.50000,46.50000,45.50000,46.20000,200700
10/01/2007,0000,46.20000,47.00000,46.00000,46.10000,152800
10/02/2007,0000,46.10000,47.00000,46.00000,46.00000,155000
10/03/2007,0000,46.00000,46.00000,44.69000,45.50000,278000
10/04/2007,0000,45.50000,45.60000,44.60000,44.90000,204000
10/05/2007,0000,45.00000,45.50000,42.90000,45.50000,341700
10/08/2007,0000,45.00000,46.00000,43.00000,45.00000,247500
10/09/2007,0000,44.00000,44.00000,42.00000,42.40000,229800
10/11/2007,0000,43.84000,45.00000,42.00000,45.00000,257100
10/12/2007,0000,42.00000,42.70000,41.60000,42.00000,265400
10/15/2007,0000,42.00000,42.00000,40.00000,40.00000,230700
10/16/2007,0000,40.00000,40.70000,39.50000,40.00000,305800
10/17/2007,0000,40.00000,42.20000,38.50000,42.20000,2118400
10/18/2007,0000,42.50000,45.00000,40.50000,44.00000,416700
10/19/2007,0000,40.00000,43.70000,40.00000,43.00000,181500
10/22/2007,0000,42.00000,43.20000,41.50000,43.00000,45700
10/23/2007,0000,43.00000,43.50000,42.80000,43.00000,134700
10/24/2007,0000,43.30000,43.70000,41.50000,43.00000,330200
10/25/2007,0000,43.00000,43.50000,42.00000,43.00000,190600
10/26/2007,0000,43.00000,43.00000,42.00000,42.50000,197100
10/29/2007,0000,42.50000,42.50000,42.00000,42.00000,275900
10/30/2007,0000,40.00000,42.50000,40.00000,42.20000,216200
10/31/2007,0000,42.00000,42.50000,41.40000,41.95000,348300
11/01/2007,0000,42.00000,42.00000,41.30000,41.50000,87800
11/02/2007,0000,41.00000,41.60000,40.00000,40.00000,240700
11/05/2007,0000,40.50000,42.00000,40.00000,40.70000,171400
11/06/2007,0000,40.50000,40.50000,39.00000,40.00000,307000
11/07/2007,0000,40.00000,40.20000,39.00000,39.39000,275800
11/08/2007,0000,39.00000,39.10000,37.00000,38.40000,780300
11/09/2007,0000,38.50000,39.05000,38.00000,39.00000,734400
11/12/2007,0000,38.50000,39.00000,37.50000,38.85000,1686400
11/13/2007,0000,38.50000,40.00000,37.20000,38.00000,217900
11/14/2007,0000,41.00000,41.00000,37.50000,38.00000,61300
11/15/2007,0000,44.00000,44.00000,38.00000,39.00000,58200
11/16/2007,0000,39.00000,39.00000,38.00000,38.00000,8600
11/19/2007,0000,39.00000,39.00000,37.50000,38.00000,62800
11/20/2007,0000,37.00000,38.20000,37.00000,37.00000,80000
11/21/2007,0000,38.20000,38.20000,37.50000,38.00000,114900
11/22/2007,0000,38.20000,38.20000,37.40000,38.00000,37700
11/23/2007,0000,37.50000,38.20000,36.50000,38.20000,63500
11/26/2007,0000,37.00000,37.20000,36.50000,37.00000,67100
11/27/2007,0000,36.30000,36.50000,35.50000,35.70000,28000
11/28/2007,0000,36.00000,36.00000,35.00000,36.00000,77900
11/29/2007,0000,36.00000,36.00000,35.50000,35.50000,38000
11/30/2007,0000,35.50000,36.50000,35.50000,35.50000,31600
12/03/2007,0000,36.00000,36.00000,35.00000,36.00000,14000
12/04/2007,0000,35.80000,36.20000,35.50000,35.50000,141600
12/05/2007,0000,36.30000,36.80000,36.30000,36.50000,51400
12/06/2007,0000,37.00000,37.50000,35.00000,37.00000,74700
12/07/2007,0000,37.50000,37.70000,36.70000,37.50000,72600
12/10/2007,0000,37.00000,39.00000,37.00000,37.00000,69600
12/11/2007,0000,38.50000,39.20000,38.50000,39.00000,73000
12/12/2007,0000,39.00000,39.00000,38.00000,38.20000,67400
12/13/2007,0000,38.00000,39.00000,37.00000,37.00000,80800
12/14/2007,0000,37.00000,39.00000,36.35000,36.50000,118800
12/17/2007,0000,37.60000,37.60000,35.00000,35.80000,84700
12/18/2007,0000,35.00000,35.80000,34.50000,34.50000,73500
12/19/2007,0000,35.30000,35.98000,33.42000,35.50000,198300
12/20/2007,0000,36.00000,40.65000,35.00000,40.15000,240000
12/21/2007,0000,36.50000,40.35000,35.00000,40.35000,211200
12/24/2007,0000,35.00000,41.00000,35.00000,35.00000,154700
12/25/2007,0000,35.00000,35.10000,34.00000,34.12000,294700
12/26/2007,0000,35.00000,35.00000,33.40000,35.00000,79800
12/27/2007,0000,33.50000,35.00000,33.00000,34.00000,282000
12/28/2007,0000,35.26000,40.13000,35.00000,37.20000,179000
12/31/2007,0000,38.00000,38.10000,37.35000,37.60000,75100
01/02/2008,0000,37.00000,38.10000,35.00000,37.80000,76700
01/03/2008,0000,37.60000,38.00000,37.00000,37.90000,67500
01/04/2008,0000,37.00000,38.10000,37.00000,37.50000,89000
01/07/2008,0000,37.50000,38.20000,35.50000,36.00000,83800
01/08/2008,0000,35.70000,36.50000,35.70000,36.00000,64000
01/09/2008,0000,36.00000,36.20000,35.00000,35.80000,55000
01/10/2008,0000,37.00000,37.00000,35.50000,36.00000,60000
01/11/2008,0000,36.20000,37.00000,36.00000,36.20000,45200
01/14/2008,0000,36.20000,36.50000,35.40000,35.60000,23000
01/15/2008,0000,36.20000,36.20000,35.50000,35.79000,69000
01/16/2008,0000,36.00000,36.00000,35.30000,35.50000,46200
01/17/2008,0000,35.10000,35.10000,34.40000,34.40000,38000
01/18/2008,0000,34.00000,34.50000,32.50000,33.20000,95200
01/21/2008,0000,34.80000,34.80000,33.30000,33.30000,86300
01/22/2008,0000,32.00000,32.00000,28.50000,28.50000,111200
01/23/2008,0000,28.81000,29.00000,27.50000,28.00000,164900
01/24/2008,0000,28.50000,28.50000,27.00000,27.50000,31100
01/25/2008,0000,28.00000,38.15000,27.50000,28.60000,107700
01/28/2008,0000,29.00000,29.20000,27.80000,28.20000,64000
01/29/2008,0000,28.50000,32.00000,28.00000,32.00000,224700
01/30/2008,0000,28.50000,32.15000,28.00000,32.15000,55000
01/31/2008,0000,28.20000,28.20000,28.00000,28.00000,45000
02/01/2008,0000,28.50000,28.50000,27.80000,27.90000,28000
02/12/2008,0000,32.00000,32.00000,28.00000,32.00000,15000
02/13/2008,0000,28.50000,34.00000,28.00000,34.00000,125000
02/14/2008,0000,29.10000,34.15000,29.00000,34.15000,108000
02/15/2008,0000,29.50000,30.10000,29.30000,29.90000,123000
02/18/2008,0000,30.30000,31.00000,30.30000,31.00000,105200
02/19/2008,0000,30.50000,31.72000,30.00000,31.10000,159000
02/20/2008,0000,30.20000,30.20000,29.25000,29.50000,52000
02/21/2008,0000,29.50000,30.50000,29.00000,29.10000,280000
02/22/2008,0000,29.60000,30.00000,29.60000,29.60000,26000
02/25/2008,0000,29.40000,29.60000,29.30000,29.30000,154000
02/26/2008,0000,29.00000,29.50000,28.50000,28.50000,29400
02/27/2008,0000,29.00000,29.70000,29.00000,29.50000,87300
02/29/2008,0000,29.50000,30.00000,29.00000,29.90000,250100
03/04/2008,0000,29.00000,29.50000,29.00000,29.50000,11200
03/05/2008,0000,29.00000,30.00000,29.00000,29.50000,46000
03/06/2008,0000,29.00000,30.50000,29.00000,30.00000,70100
03/07/2008,0000,30.20000,31.50000,30.00000,31.00000,144000
03/10/2008,0000,31.00000,31.20000,30.50000,30.70000,128700
03/11/2008,0000,30.20000,30.20000,29.80000,30.00000,52400
03/12/2008,0000,30.00000,30.90000,28.00000,30.00000,240500
03/13/2008,0000,30.00000,30.00000,29.50000,29.55000,90300
03/14/2008,0000,32.00000,33.00000,29.00000,31.65000,1116900
03/18/2008,0000,33.00000,33.60000,32.20000,33.20000,1009300
03/19/2008,0000,33.50000,33.80000,32.90000,33.12000,609600
03/20/2008,0000,33.50000,33.50000,32.30000,32.50000,497700
03/21/2008,0000,32.80000,33.50000,32.40000,32.90000,296000
03/25/2008,0000,34.00000,34.20000,32.00000,33.20000,457900
03/26/2008,0000,33.20000,33.60000,32.00000,33.30000,179200
03/27/2008,0000,33.00000,33.00000,31.62000,32.00000,311600
03/28/2008,0000,32.00000,32.50000,32.00000,32.50000,45300
03/31/2008,0000,32.40000,33.00000,32.25000,32.50000,155000
04/01/2008,0000,32.50000,32.60000,32.00000,32.00000,133100
04/02/2008,0000,32.40000,32.55000,32.10000,32.50000,85000
04/03/2008,0000,30.00000,33.50000,30.00000,33.00000,228400
04/07/2008,0000,33.92000,34.00000,32.80000,33.00000,119000
04/08/2008,0000,33.00000,34.00000,33.00000,34.00000,126800
04/09/2008,0000,34.00000,34.65000,33.20000,34.65000,178300
04/10/2008,0000,34.50000,35.65000,34.35000,35.00000,149900
04/11/2008,0000,35.50000,36.50000,34.91000,35.25000,243000
04/14/2008,0000,35.00000,35.50000,34.30000,34.50000,124000
04/15/2008,0000,34.80000,35.10000,34.50000,34.70000,73000
04/16/2008,0000,35.00000,35.00000,34.50000,35.00000,189000
04/17/2008,0000,35.00000,35.90000,34.80000,35.00000,137000
04/18/2008,0000,34.50000,34.70000,33.50000,33.80000,161000
04/21/2008,0000,34.50000,35.00000,33.80000,33.90000,144200
04/22/2008,0000,34.00000,34.12000,33.50000,33.50000,99000
04/23/2008,0000,34.00000,34.00000,33.30000,33.80000,218000
04/24/2008,0000,34.00000,34.00000,33.50000,33.80000,170000
04/25/2008,0000,33.00000,34.20000,33.00000,33.00000,287300
04/28/2008,0000,34.20000,34.20000,34.00000,34.20000,44000
04/29/2008,0000,34.10000,34.50000,33.90000,34.50000,209700
04/30/2008,0000,34.50000,34.62000,33.60000,33.60000,126900
05/02/2008,0000,35.10000,38.80000,34.00000,34.50000,183000
05/05/2008,0000,34.00000,35.00000,34.00000,34.00000,260000
05/06/2008,0000,34.00000,34.30000,33.00000,33.30000,339000
05/07/2008,0000,33.50000,33.70000,32.50000,32.80000,284000
05/08/2008,0000,33.00000,33.20000,32.00000,32.50000,165300
05/09/2008,0000,33.00000,33.50000,33.00000,33.40000,323300
05/12/2008,0000,33.00000,33.70000,33.00000,33.20000,213700
05/13/2008,0000,33.30000,34.40000,32.00000,34.40000,481300
05/14/2008,0000,34.00000,35.50000,33.00000,35.00000,593500
05/15/2008,0000,35.00000,36.00000,34.50000,35.63000,276400
05/16/2008,0000,35.50000,36.40000,34.50000,36.13000,718300
05/19/2008,0000,36.20000,36.80000,35.00000,35.80000,772000
05/20/2008,0000,36.20000,36.20000,35.00000,35.80000,257200
05/21/2008,0000,35.00000,36.50000,35.00000,36.00000,178100
05/22/2008,0000,36.00000,38.50000,35.00000,38.00000,429800
05/23/2008,0000,38.00000,38.70000,36.00000,37.00000,627200
05/26/2008,0000,37.00000,37.10000,35.50000,35.60000,302500
05/27/2008,0000,35.00000,40.00000,35.00000,35.85000,398300
05/28/2008,0000,36.90000,36.90000,35.50000,36.00000,376800
05/29/2008,0000,35.80000,36.00000,35.50000,36.00000,395400
05/30/2008,0000,35.90000,36.00000,35.40000,35.80000,269600
06/02/2008,0000,36.00000,36.20000,35.50000,36.20000,253000
06/03/2008,0000,36.40000,36.50000,35.90000,36.00000,454900
06/04/2008,0000,36.00000,36.30000,35.70000,36.10000,405000
06/05/2008,0000,36.00000,37.35000,35.00000,37.35000,553800
06/06/2008,0000,37.50000,38.00000,36.00000,37.10000,240500
06/10/2008,0000,36.30000,39.00000,36.30000,38.50000,535500
06/11/2008,0000,38.50000,39.24000,37.00000,37.70000,381800
06/12/2008,0000,37.70000,39.00000,36.20000,37.00000,730600
06/13/2008,0000,37.50000,37.50000,36.50000,37.15000,176100
06/16/2008,0000,37.20000,37.80000,37.00000,37.65000,245500
06/17/2008,0000,37.50000,38.10000,36.70000,38.10000,307700
06/18/2008,0000,37.00000,37.50000,37.00000,37.15000,352000
06/19/2008,0000,37.10000,37.30000,36.80000,37.25000,315300
06/20/2008,0000,37.00000,37.15000,36.50000,36.70000,109500
06/23/2008,0000,36.50000,36.80000,35.80000,36.00000,795600
06/24/2008,0000,35.80000,36.00000,35.00000,35.20000,519500
06/25/2008,0000,35.35000,35.35000,34.70000,35.00000,1011400
06/26/2008,0000,35.00000,39.00000,34.60000,34.80000,407000
06/27/2008,0000,33.00000,34.98000,32.00000,32.85000,470200
06/30/2008,0000,32.50000,32.60000,31.50000,31.50000,369300
07/01/2008,0000,31.00000,31.37000,31.00000,31.00000,429400
07/02/2008,0000,31.20000,31.35000,31.00000,31.12000,465000
07/03/2008,0000,30.80000,36.00000,30.50000,36.00000,379000
07/04/2008,0000,31.50000,36.15000,31.20000,36.15000,141800
07/07/2008,0000,31.00000,33.00000,31.00000,33.00000,48500
07/08/2008,0000,32.30000,32.32000,31.90000,32.10000,760200
07/09/2008,0000,32.10000,32.20000,31.50000,32.00000,61900
07/10/2008,0000,32.00000,32.00000,31.35000,31.35000,4000
07/11/2008,0000,33.00000,33.00000,32.40000,32.40000,2000
07/14/2008,0000,32.50000,33.00000,32.00000,32.20000,205300
07/15/2008,0000,33.00000,33.00000,27.25000,32.00000,257000
07/16/2008,0000,31.80000,32.50000,31.80000,32.30000,100700
07/17/2008,0000,31.15000,31.15000,29.30000,30.00000,43800
07/18/2008,0000,29.50000,30.10000,29.10000,29.10000,266000
07/21/2008,0000,29.50000,30.10000,29.50000,29.60000,72000
07/22/2008,0000,29.50000,29.70000,29.30000,29.30000,98200
07/23/2008,0000,29.60000,31.08000,29.60000,31.08000,159700
07/24/2008,0000,31.70000,32.80000,31.40000,32.50000,104400
07/25/2008,0000,32.00000,32.00000,31.50000,31.50000,22000
07/29/2008,0000,31.00000,31.00000,30.80000,30.90000,28000
07/30/2008,0000,31.03000,31.03000,30.00000,30.00000,34900
07/31/2008,0000,30.00000,30.80000,30.00000,30.00000,18000
08/01/2008,0000,30.50000,30.50000,29.60000,29.80000,51000
08/04/2008,0000,29.50000,29.60000,29.30000,29.30000,25000
08/05/2008,0000,29.30000,29.50000,29.30000,29.45000,49700
08/06/2008,0000,29.50000,29.50000,29.00000,29.20000,112000
08/07/2008,0000,29.50000,29.50000,28.65000,29.10000,40100
08/08/2008,0000,29.10000,30.00000,29.10000,29.90000,48000
08/11/2008,0000,30.00000,30.64000,29.80000,30.30000,86000
08/12/2008,0000,30.00000,30.00000,29.70000,29.70000,13200
08/13/2008,0000,30.20000,30.20000,29.50000,29.70000,24000
08/14/2008,0000,30.00000,30.00000,29.50000,29.50000,36000
08/15/2008,0000,30.00000,31.30000,29.00000,29.00000,225700
08/18/2008,0000,29.00000,30.00000,29.00000,29.00000,55000
08/19/2008,0000,29.00000,29.20000,29.00000,29.10000,42000
08/20/2008,0000,29.60000,29.90000,29.20000,29.50000,98200
08/21/2008,0000,29.50000,30.00000,29.20000,29.30000,34000
08/22/2008,0000,29.30000,30.00000,29.30000,29.30000,30000
08/25/2008,0000,29.15000,29.50000,29.00000,29.10000,122300
08/26/2008,0000,29.50000,29.50000,28.00000,28.00000,121000
08/27/2008,0000,28.50000,28.50000,28.00000,28.00000,31200
08/28/2008,0000,28.50000,28.50000,28.00000,28.00000,10000
08/29/2008,0000,28.00000,28.30000,28.00000,28.00000,55000
09/01/2008,0000,28.00000,28.00000,27.80000,27.90000,42500
09/02/2008,0000,28.50000,28.50000,27.50000,27.80000,48000
09/03/2008,0000,28.40000,28.40000,27.00000,27.00000,43200
09/04/2008,0000,27.00000,27.00000,23.28000,23.60000,165500
09/05/2008,0000,23.00000,23.20000,22.00000,22.80000,134000
09/08/2008,0000,23.20000,26.02000,23.20000,25.70000,98700
09/09/2008,0000,24.50000,25.70000,24.00000,24.00000,79000
09/10/2008,0000,25.00000,25.00000,23.83000,24.10000,130000
09/11/2008,0000,24.00000,24.50000,24.00000,24.00000,81200
09/12/2008,0000,24.00000,24.30000,23.80000,24.00000,101000
09/15/2008,0000,23.90000,24.00000,22.90000,23.35000,134800
09/16/2008,0000,23.00000,23.00000,19.15000,20.20000,195600
09/17/2008,0000,20.50000,22.00000,19.50000,19.50000,122300
09/18/2008,0000,20.98000,20.98000,17.60000,19.00000,136600
09/19/2008,0000,19.50000,22.00000,19.30000,21.50000,93000
09/22/2008,0000,22.00000,22.00000,20.95000,21.00000,50300
09/23/2008,0000,20.00000,21.20000,20.00000,21.10000,81800
09/24/2008,0000,20.80000,21.00000,20.00000,20.30000,207000
09/25/2008,0000,20.30000,21.10000,20.20000,21.00000,195700
09/26/2008,0000,20.50000,21.00000,20.00000,20.00000,71000
09/30/2008,0000,20.00000,23.89000,17.86000,18.50000,173400
10/01/2008,0000,19.00000,20.00000,17.50000,19.00000,51900
10/02/2008,0000,19.35000,20.20000,18.00000,20.00000,74200
10/03/2008,0000,19.80000,20.33000,19.80000,20.20000,142000
10/06/2008,0000,20.00000,20.00000,19.70000,19.90000,361300
10/07/2008,0000,19.80000,19.90000,19.00000,19.10000,143800
10/08/2008,0000,19.40000,19.40000,15.90000,16.00000,543100
10/09/2008,0000,16.00000,16.00000,15.00000,15.50000,83200
10/13/2008,0000,15.10000,16.50000,13.00000,13.20000,146100
10/14/2008,0000,13.50000,14.50000,13.50000,14.00000,825600
10/15/2008,0000,14.00000,14.50000,13.95000,14.00000,122000
10/16/2008,0000,13.90000,14.00000,13.80000,13.90000,23800
10/17/2008,0000,14.00000,14.00000,13.50000,13.80000,56000
10/20/2008,0000,14.50000,14.50000,13.50000,14.05000,79000
10/21/2008,0000,14.45000,14.46000,13.78000,14.00000,81800
10/22/2008,0000,14.00000,14.00000,13.00000,13.30000,127300
10/23/2008,0000,13.00000,13.30000,12.40000,12.40000,88200
10/24/2008,0000,12.50000,12.55000,11.88000,11.98000,106000
10/27/2008,0000,11.80000,13.05000,11.70000,11.70000,88700
10/28/2008,0000,11.80000,12.00000,11.60000,11.75000,162200
10/29/2008,0000,12.00000,12.42000,12.00000,12.05000,61000
10/30/2008,0000,12.20000,13.15000,12.20000,13.15000,84000
10/31/2008,0000,13.00000,13.20000,12.78000,13.00000,167000
11/03/2008,0000,13.00000,13.45000,12.90000,13.45000,81900
11/04/2008,0000,13.13000,13.60000,13.13000,13.57000,144000
11/05/2008,0000,13.57000,16.50000,12.75000,13.10000,216700
11/06/2008,0000,12.90000,12.90000,12.70000,12.85000,77000
11/07/2008,0000,12.55000,12.70000,12.50000,12.65000,40200
11/10/2008,0000,12.60000,12.60000,12.40000,12.45000,49900
11/11/2008,0000,12.63000,12.63000,12.50000,12.50000,7000
11/12/2008,0000,12.37000,12.60000,12.30000,12.40000,56300
11/13/2008,0000,12.30000,12.30000,11.90000,11.90000,108000
11/14/2008,0000,11.95000,12.10000,11.90000,11.90000,74300
11/17/2008,0000,11.80000,11.85000,11.50000,11.50000,77000
11/18/2008,0000,11.45000,11.45000,10.00000,10.08000,104300
11/19/2008,0000,11.00000,11.00000,10.00000,10.00000,160000
11/20/2008,0000,9.80000,9.80000,9.10000,9.10000,95800
11/21/2008,0000,9.00000,9.00000,8.50000,8.80000,178600
11/24/2008,0000,8.70000,8.92000,8.70000,8.85000,116000
11/25/2008,0000,9.00000,9.15000,8.98000,9.00000,26000
11/26/2008,0000,9.19000,9.26000,9.10000,9.26000,15000
11/27/2008,0000,9.00000,9.70000,9.00000,9.35000,151400
11/28/2008,0000,9.50000,10.00000,9.37000,9.60000,49000
12/01/2008,0000,9.70000,10.00000,9.50000,10.00000,77300
12/02/2008,0000,9.80000,10.00000,9.70000,10.00000,67000
12/03/2008,0000,10.00000,10.00000,9.85000,9.85000,24000
12/04/2008,0000,10.00000,10.00000,9.70000,9.85000,22600
12/05/2008,0000,9.80000,9.93000,9.70000,9.80000,26600
12/08/2008,0000,9.70000,9.90000,9.60000,9.65000,77500
12/09/2008,0000,9.00000,10.00000,9.00000,9.00000,224800
12/10/2008,0000,9.60000,9.80000,9.00000,9.70000,163100
12/11/2008,0000,9.78000,9.78000,9.50000,9.78000,34500
12/12/2008,0000,9.60000,9.60000,9.50000,9.50000,167200
12/15/2008,0000,9.50000,9.60000,9.40000,9.60000,57000
12/16/2008,0000,9.50000,9.70000,9.50000,9.65000,89000
12/17/2008,0000,9.75000,9.75000,9.50000,9.50000,55000
12/18/2008,0000,9.60000,9.65000,9.50000,9.50000,21200
12/19/2008,0000,9.55000,9.60000,9.50000,9.50000,44400
12/22/2008,0000,9.55000,9.60000,9.40000,9.40000,20000
12/23/2008,0000,9.35000,9.35000,9.32000,9.32000,9000
12/24/2008,0000,9.35000,9.40000,9.30000,9.35000,27000
12/25/2008,0000,9.50000,9.50000,9.25000,9.25000,104500
12/26/2008,0000,9.20000,9.50000,9.20000,9.30000,134500
12/29/2008,0000,9.25000,9.55000,9.25000,9.50000,15300
12/30/2008,0000,9.30000,9.68000,9.07000,9.60000,58800
12/31/2008,0000,9.60000,10.00000,9.60000,10.00000,74000
01/05/2009,0000,9.98000,10.33000,9.90000,10.10000,46400
01/06/2009,0000,10.15000,10.61000,10.10000,10.61000,107600
01/07/2009,0000,10.72000,13.55000,9.20000,13.00000,324000
01/08/2009,0000,8.82000,13.00000,8.82000,12.70000,64000
01/09/2009,0000,12.85000,12.90000,12.70000,12.90000,84000
01/12/2009,0000,13.00000,13.10000,12.85000,12.90000,15400
01/13/2009,0000,12.80000,13.10000,12.80000,13.00000,66100
01/14/2009,0000,13.00000,13.50000,13.00000,13.50000,248000
01/15/2009,0000,12.90000,13.30000,12.90000,13.20000,50000
01/16/2009,0000,13.97000,14.40000,13.97000,13.97000,269200
01/19/2009,0000,13.30000,13.40000,13.30000,13.30000,69000
01/20/2009,0000,13.30000,13.30000,13.20000,13.20000,15000
01/21/2009,0000,13.10000,13.25000,13.10000,13.20000,24000
02/02/2009,0000,13.40000,13.50000,13.20000,13.40000,110000
02/03/2009,0000,13.40000,14.10000,13.34000,14.00000,118700
02/04/2009,0000,13.80000,15.06000,13.60000,15.00000,169900
02/05/2009,0000,13.90000,14.30000,13.80000,14.00000,291800
02/06/2009,0000,13.90000,16.00000,13.88000,16.00000,140700
02/09/2009,0000,14.30000,14.73000,13.00000,14.00000,330800
02/10/2009,0000,14.29000,16.00000,13.50000,16.00000,126000
02/11/2009,0000,13.30000,15.00000,13.21000,15.00000,300000
02/12/2009,0000,13.40000,14.50000,13.30000,13.30000,326100
02/13/2009,0000,13.50000,13.50000,13.30000,13.50000,66600
02/16/2009,0000,13.50000,14.10000,13.50000,13.50000,218200
02/17/2009,0000,13.70000,13.80000,13.45000,13.45000,111000
02/18/2009,0000,13.40000,13.50000,13.34000,13.40000,77300
02/19/2009,0000,13.30000,13.40000,10.95000,11.50000,265300
02/20/2009,0000,12.00000,12.20000,12.00000,12.20000,10000
02/23/2009,0000,12.00000,12.10000,11.70000,11.70000,50100
02/24/2009,0000,12.00000,12.10000,12.00000,12.10000,30000
02/25/2009,0000,12.00000,12.80000,12.00000,12.80000,68300
02/26/2009,0000,12.50000,13.57000,12.50000,13.30000,58800
02/27/2009,0000,13.00000,13.57000,13.00000,13.30000,37300
03/02/2009,0000,13.20000,13.57000,12.00000,13.00000,77600
03/03/2009,0000,13.22000,13.22000,12.90000,12.90000,113000
03/04/2009,0000,13.00000,13.00000,12.80000,12.90000,197000
03/05/2009,0000,13.05000,13.30000,13.00000,13.20000,114100
03/06/2009,0000,13.50000,13.50000,13.10000,13.20000,58200
03/09/2009,0000,13.40000,14.00000,13.40000,13.70000,267600
03/10/2009,0000,13.90000,14.00000,13.70000,13.90000,112000
03/11/2009,0000,14.00000,14.07000,13.80000,13.90000,71200
03/12/2009,0000,14.00000,14.00000,13.80000,14.00000,110400
03/13/2009,0000,14.30000,14.50000,13.50000,14.20000,173400
03/16/2009,0000,14.00000,14.05000,13.87000,13.87000,113700
03/17/2009,0000,13.85000,14.00000,13.80000,13.85000,58100
03/18/2009,0000,14.00000,14.20000,13.75000,14.05000,131700
03/19/2009,0000,14.20000,18.00000,13.00000,16.30000,474800
03/20/2009,0000,16.00000,16.00000,13.50000,14.60000,249400
03/23/2009,0000,15.05000,17.50000,14.60000,15.00000,208800
03/24/2009,0000,18.00000,18.00000,15.25000,15.50000,100200
03/25/2009,0000,15.35000,15.57000,14.00000,15.20000,87100
03/26/2009,0000,15.68000,17.00000,15.40000,15.50000,68600
03/27/2009,0000,15.60000,17.50000,14.00000,15.60000,149400
03/30/2009,0000,16.80000,16.80000,15.00000,15.00000,195400
03/31/2009,0000,15.10000,16.00000,14.66000,14.80000,48200
04/01/2009,0000,17.00000,17.00000,15.00000,15.10000,108500
04/02/2009,0000,17.00000,17.00000,14.10000,14.20000,205000
04/03/2009,0000,17.00000,17.00000,14.00000,14.60000,143700
04/06/2009,0000,17.00000,17.00000,13.50000,14.80000,90800
04/07/2009,0000,17.00000,17.00000,13.00000,15.00000,217200
04/08/2009,0000,15.00000,17.00000,14.70000,15.00000,41000
04/09/2009,0000,15.00000,17.20000,14.75000,15.20000,204000
04/10/2009,0000,15.10000,17.00000,13.00000,15.10000,288200
04/13/2009,0000,17.00000,18.00000,15.00000,16.20000,331300
04/14/2009,0000,16.31000,17.90000,16.31000,17.50000,716100
04/15/2009,0000,18.50000,18.60000,17.20000,17.50000,376100
04/16/2009,0000,16.00000,18.50000,16.00000,17.80000,482000
04/17/2009,0000,18.30000,18.60000,16.00000,17.58000,597900
04/20/2009,0000,18.00000,19.60000,17.20000,19.20000,1274800
04/21/2009,0000,18.90000,22.60000,18.00000,22.50000,1176300
04/22/2009,0000,25.00000,25.00000,21.00000,22.00000,916300
04/23/2009,0000,22.00000,23.50000,20.40000,21.50000,725300
04/24/2009,0000,21.90000,23.40000,20.00000,22.70000,1602900
04/27/2009,0000,23.00000,23.50000,20.90000,21.00000,324100
04/28/2009,0000,21.00000,21.10000,19.80000,20.20000,444400
04/29/2009,0000,20.00000,20.20000,15.13000,19.00000,256400
04/30/2009,0000,15.10000,21.36000,15.10000,20.60000,388600
05/04/2009,0000,20.90000,20.90000,19.60000,20.00000,444300
05/05/2009,0000,20.30000,20.80000,19.50000,20.40000,199200
05/06/2009,0000,21.00000,27.30000,21.00000,24.90000,1443300
05/07/2009,0000,25.80000,27.32000,23.40000,24.20000,737900
05/08/2009,0000,24.20000,26.00000,22.90000,24.50000,510100
05/11/2009,0000,24.50000,25.00000,23.70000,23.80000,359000
05/12/2009,0000,23.00000,23.80000,22.45000,22.60000,148000
05/13/2009,0000,23.10000,24.50000,23.00000,24.00000,495400
05/14/2009,0000,23.80000,24.00000,22.80000,23.40000,136200
05/15/2009,0000,23.70000,26.20000,23.70000,25.00000,576800
05/18/2009,0000,25.30000,25.78000,24.20000,24.40000,501000
05/19/2009,0000,25.30000,25.30000,23.50000,23.70000,355400
05/20/2009,0000,24.00000,24.21000,22.00000,23.90000,255400
05/21/2009,0000,24.60000,27.50000,24.00000,26.00000,750500
05/22/2009,0000,26.00000,28.50000,25.00000,26.80000,2033100
05/25/2009,0000,26.50000,28.80000,26.50000,27.90000,682200
05/26/2009,0000,28.00000,28.21000,26.00000,27.00000,508200
05/27/2009,0000,27.50000,27.50000,25.80000,27.00000,894400
06/01/2009,0000,26.00000,27.00000,25.50000,25.90000,277400
06/02/2009,0000,26.00000,26.00000,24.00000,24.50000,487400
06/03/2009,0000,24.50000,24.90000,23.90000,23.90000,232000
06/04/2009,0000,24.20000,24.60000,23.00000,23.30000,367000
06/05/2009,0000,23.10000,24.00000,23.10000,23.50000,131100
06/08/2009,0000,24.50000,25.10000,24.00000,25.00000,506300
06/09/2009,0000,24.80000,24.80000,22.74000,24.50000,598800
06/10/2009,0000,24.60000,24.60000,24.20000,24.40000,154000
06/11/2009,0000,24.00000,26.10000,24.00000,26.00000,468300
06/12/2009,0000,24.80000,26.00000,24.80000,25.90000,320100
06/15/2009,0000,25.90000,26.00000,24.90000,25.50000,447100
06/16/2009,0000,25.00000,25.00000,24.71000,24.80000,84200
06/17/2009,0000,25.00000,25.10000,24.30000,24.30000,48000
06/18/2009,0000,24.00000,24.50000,23.80000,24.00000,133000
06/19/2009,0000,24.10000,24.25000,23.80000,24.10000,311000
06/22/2009,0000,24.00000,24.50000,23.80000,24.20000,142000
06/23/2009,0000,23.70000,24.25000,23.70000,24.25000,21000
06/24/2009,0000,24.00000,25.00000,24.00000,24.50000,100900
06/25/2009,0000,24.20000,25.20000,23.90000,25.00000,450600
06/26/2009,0000,24.80000,25.60000,24.50000,25.30000,556200
06/29/2009,0000,25.50000,26.00000,25.00000,25.40000,303300
06/30/2009,0000,26.00000,26.30000,25.60000,26.20000,777500
07/01/2009,0000,26.20000,27.20000,26.10000,27.10000,400500
07/02/2009,0000,27.20000,27.20000,26.50000,27.00000,220100
07/03/2009,0000,26.80000,26.80000,26.30000,26.40000,64200
07/06/2009,0000,26.40000,27.00000,25.00000,25.80000,205600
07/07/2009,0000,26.30000,26.31000,25.50000,26.00000,144100
07/08/2009,0000,26.00000,26.00000,25.00000,25.80000,96700
07/09/2009,0000,25.50000,26.10000,25.00000,25.90000,143400
07/10/2009,0000,26.30000,26.30000,25.85000,25.90000,71000
07/13/2009,0000,26.00000,26.00000,25.00000,25.00000,150800
07/14/2009,0000,25.50000,25.50000,25.00000,25.20000,107700
07/15/2009,0000,26.00000,26.00000,25.20000,25.50000,144200
07/16/2009,0000,25.80000,25.80000,25.00000,25.00000,149500
07/17/2009,0000,25.51000,25.51000,24.90000,25.30000,156600
07/20/2009,0000,25.30000,25.70000,25.00000,25.00000,219000
07/21/2009,0000,25.50000,25.50000,24.90000,25.00000,101500
07/22/2009,0000,25.80000,26.00000,25.00000,25.30000,180400
07/23/2009,0000,25.30000,25.80000,25.00000,25.45000,149100
07/24/2009,0000,25.30000,26.10000,25.00000,26.00000,351600
07/27/2009,0000,25.90000,26.50000,25.30000,26.00000,564800
07/28/2009,0000,26.00000,26.50000,25.50000,25.50000,259000
07/29/2009,0000,27.00000,27.00000,25.60000,25.85000,264000
07/30/2009,0000,26.00000,26.00000,25.00000,25.10000,138200
07/31/2009,0000,25.40000,25.60000,23.75000,25.00000,290900
08/03/2009,0000,24.99000,25.50000,24.60000,25.00000,261100
08/04/2009,0000,25.10000,25.40000,25.00000,25.30000,193900
08/05/2009,0000,25.30000,25.50000,25.00000,25.00000,86200
08/06/2009,0000,25.00000,25.30000,24.90000,25.30000,72000
08/10/2009,0000,25.00000,25.80000,25.00000,25.40000,302900
08/11/2009,0000,25.50000,25.50000,25.00000,25.00000,43600
08/12/2009,0000,25.00000,25.30000,25.00000,25.00000,123400
08/13/2009,0000,25.20000,25.30000,25.00000,25.10000,82400
08/14/2009,0000,25.00000,25.50000,25.00000,25.30000,201200
08/17/2009,0000,25.00000,25.20000,24.50000,24.50000,43000
08/18/2009,0000,25.00000,25.00000,23.90000,23.90000,59000
08/19/2009,0000,24.00000,25.00000,24.00000,24.30000,95500
08/20/2009,0000,23.90000,24.00000,23.40000,23.80000,115000
08/21/2009,0000,24.00000,25.00000,22.00000,22.00000,193500
08/24/2009,0000,23.94000,24.00000,23.40000,23.60000,70000
08/25/2009,0000,24.00000,24.15000,23.08000,23.08000,49700
08/26/2009,0000,23.40000,23.50000,22.42000,22.80000,130100
08/27/2009,0000,22.60000,23.00000,22.50000,22.70000,119600
08/28/2009,0000,23.00000,23.10000,21.04000,23.10000,84400
08/31/2009,0000,23.10000,23.10000,20.58000,20.58000,286300
09/01/2009,0000,20.00000,21.15000,19.00000,21.00000,1410900
09/02/2009,0000,20.80000,22.90000,20.70000,22.80000,362000
09/03/2009,0000,23.00000,23.20000,22.30000,23.10000,527500
09/04/2009,0000,23.10000,23.50000,22.80000,23.20000,156300
09/07/2009,0000,23.00000,23.31000,22.50000,22.95000,160000
09/08/2009,0000,22.50000,23.70000,22.50000,23.30000,345200
09/09/2009,0000,24.00000,24.00000,23.00000,23.50000,38000
09/10/2009,0000,23.00000,24.00000,23.00000,23.25000,154200
09/11/2009,0000,23.00000,23.68000,22.80000,23.30000,358100
09/14/2009,0000,23.68000,24.20000,23.45000,23.80000,386600
09/15/2009,0000,24.10000,24.10000,23.70000,24.10000,155000
09/16/2009,0000,24.41000,24.73000,24.00000,24.10000,209700
09/17/2009,0000,24.61000,26.10000,24.00000,26.10000,1321800
09/18/2009,0000,26.50000,28.50000,24.80000,28.20000,1456800
09/21/2009,0000,28.50000,29.20000,27.00000,28.80000,818900
09/22/2009,0000,29.90000,35.64000,25.91000,30.00000,1781900
09/23/2009,0000,29.70000,30.38000,27.00000,27.80000,860700
09/24/2009,0000,28.50000,28.50000,27.80000,28.30000,326000
09/25/2009,0000,28.20000,28.60000,28.20000,28.50000,442600
09/28/2009,0000,28.60000,28.80000,28.00000,28.20000,314400
09/29/2009,0000,30.00000,30.00000,28.00000,28.60000,336500
09/30/2009,0000,29.00000,33.00000,28.80000,30.70000,1301300
10/01/2009,0000,31.50000,31.70000,28.94000,31.00000,871300
10/02/2009,0000,30.00000,31.60000,30.00000,31.50000,649500
10/05/2009,0000,31.50000,32.50000,31.40000,32.00000,785300
10/06/2009,0000,32.20000,33.20000,32.00000,33.00000,814200
10/07/2009,0000,33.50000,36.00000,30.50000,34.00000,1263900
10/08/2009,0000,34.61000,35.00000,32.00000,33.00000,1615300
10/09/2009,0000,33.00000,33.89000,30.00000,33.00000,440500
10/12/2009,0000,33.20000,34.90000,31.50000,33.50000,593500
10/13/2009,0000,33.00000,34.00000,33.00000,33.50000,976400
10/14/2009,0000,34.00000,34.00000,32.50000,33.00000,586300
10/15/2009,0000,33.60000,33.60000,31.50000,31.90000,468800
10/16/2009,0000,32.50000,33.28000,31.50000,32.40000,299600
10/19/2009,0000,32.50000,34.15000,32.50000,33.50000,722900
10/20/2009,0000,34.00000,34.20000,33.00000,33.00000,411100
10/21/2009,0000,33.00000,34.00000,32.50000,33.00000,134900
10/22/2009,0000,33.00000,33.50000,32.20000,32.60000,314700
10/23/2009,0000,34.00000,34.00000,32.30000,32.60000,357900
10/26/2009,0000,32.60000,33.50000,31.00000,32.00000,258700
10/27/2009,0000,31.83000,32.00000,30.80000,31.00000,238700
10/28/2009,0000,30.50000,32.00000,30.50000,31.00000,345000
10/29/2009,0000,30.30000,39.80000,29.70000,30.20000,368900
10/30/2009,0000,29.70000,31.50000,29.70000,31.00000,132200
11/02/2009,0000,30.50000,31.10000,30.30000,30.80000,113900
11/03/2009,0000,30.50000,31.20000,30.00000,30.80000,60000
11/04/2009,0000,30.80000,31.30000,30.50000,30.50000,187900
11/05/2009,0000,31.00000,31.00000,30.50000,30.80000,204300
11/06/2009,0000,30.80000,31.20000,30.60000,30.90000,294200
11/09/2009,0000,31.00000,31.36000,30.80000,30.80000,337000
11/10/2009,0000,30.80000,31.10000,30.60000,30.80000,314600
11/11/2009,0000,31.50000,31.50000,30.00000,31.00000,267700
11/12/2009,0000,31.00000,31.00000,30.50000,30.95000,289000
11/13/2009,0000,31.00000,31.30000,30.50000,30.70000,187000
11/16/2009,0000,31.00000,31.20000,30.70000,31.10000,947200
11/17/2009,0000,31.96000,31.96000,30.50000,30.90000,665900
11/18/2009,0000,30.00000,31.20000,30.00000,31.00000,505200
11/19/2009,0000,30.30000,31.20000,30.00000,30.50000,468000
11/20/2009,0000,30.40000,31.00000,30.00000,30.40000,491200
11/23/2009,0000,31.00000,31.00000,30.00000,30.70000,590500
11/24/2009,0000,30.80000,31.80000,30.65000,31.50000,4173600
11/25/2009,0000,31.50000,32.00000,31.00000,31.50000,837100
11/26/2009,0000,32.00000,35.00000,31.50000,32.25000,1098900
11/27/2009,0000,32.80000,32.80000,31.00000,31.95000,1229600
11/30/2009,0000,31.90000,32.50000,31.40000,31.60000,1101900
12/01/2009,0000,31.60000,32.00000,31.00000,31.50000,980300
12/02/2009,0000,31.45000,32.00000,31.00000,31.50000,619400
12/03/2009,0000,32.00000,32.00000,31.00000,31.50000,444200
12/04/2009,0000,31.50000,32.00000,31.00000,31.65000,1111800
12/07/2009,0000,32.00000,70.46000,31.00000,31.50000,767800
12/08/2009,0000,31.40000,32.30000,31.40000,31.80000,1069500
12/09/2009,0000,32.00000,32.20000,31.50000,32.00000,761000
12/11/2009,0000,33.00000,33.30000,31.50000,33.10000,827000
12/14/2009,0000,33.50000,33.60000,32.00000,33.00000,899000
12/15/2009,0000,33.50000,34.00000,32.50000,33.50000,635100
12/16/2009,0000,33.65000,34.75000,32.50000,33.65000,989800
12/17/2009,0000,33.00000,35.00000,31.70000,33.50000,719200
12/18/2009,0000,33.20000,34.50000,33.00000,33.30000,513100
12/21/2009,0000,34.00000,34.00000,33.00000,33.50000,590300
12/22/2009,0000,33.50000,34.00000,33.00000,33.30000,631600
12/23/2009,0000,33.80000,34.00000,33.00000,33.70000,490500
12/25/2009,0000,34.00000,35.00000,32.00000,34.20000,798400
12/28/2009,0000,34.50000,36.20000,34.50000,36.00000,1703700
12/29/2009,0000,35.50000,38.60000,35.20000,38.30000,1393722
