DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,70.50000,71.80000,70.00000,71.20000,1631500
04/03/2007,0000,71.50000,72.10000,70.70000,71.50000,947200
04/04/2007,0000,72.30000,73.10000,72.00000,72.70000,3703500
04/09/2007,0000,73.20000,73.20000,71.40000,71.40000,1007400
04/10/2007,0000,72.50000,72.50000,70.80000,70.90000,863600
04/11/2007,0000,71.40000,71.80000,70.50000,70.90000,499600
04/12/2007,0000,70.90000,71.10000,70.50000,70.70000,665800
04/13/2007,0000,71.50000,71.50000,69.80000,69.90000,384400
04/16/2007,0000,70.00000,71.70000,70.00000,70.40000,687200
04/17/2007,0000,70.70000,71.20000,69.00000,69.70000,341500
04/18/2007,0000,70.50000,70.70000,69.90000,70.50000,318100
04/19/2007,0000,70.50000,70.80000,70.00000,70.00000,255900
04/20/2007,0000,70.00000,70.50000,69.30000,70.00000,341500
04/23/2007,0000,70.10000,70.30000,69.30000,69.30000,211000
04/24/2007,0000,69.00000,69.70000,68.70000,69.30000,354800
04/25/2007,0000,69.80000,69.80000,68.80000,69.50000,104000
04/26/2007,0000,69.60000,69.60000,68.50000,68.70000,363000
04/27/2007,0000,68.70000,68.70000,68.30000,68.30000,211000
04/30/2007,0000,68.30000,68.90000,68.00000,68.40000,179400
05/02/2007,0000,68.90000,68.90000,68.00000,68.70000,134600
05/03/2007,0000,68.90000,69.00000,68.00000,68.70000,168200
05/04/2007,0000,69.00000,69.30000,68.20000,68.90000,98900
05/07/2007,0000,69.00000,69.60000,68.40000,69.50000,206900
05/08/2007,0000,69.50000,69.60000,69.00000,69.50000,67300
05/09/2007,0000,69.90000,70.80000,69.90000,70.10000,367000
05/10/2007,0000,70.50000,70.70000,69.00000,70.00000,243700
05/11/2007,0000,69.50000,69.50000,68.50000,68.50000,287500
05/14/2007,0000,68.90000,68.90000,67.70000,67.70000,251800
05/15/2007,0000,67.70000,68.00000,67.50000,68.00000,256900
05/16/2007,0000,68.00000,68.00000,67.00000,67.10000,370100
05/17/2007,0000,67.50000,67.90000,67.20000,67.20000,179400
05/18/2007,0000,67.50000,67.50000,67.10000,67.30000,214100
05/21/2007,0000,67.20000,68.00000,67.20000,68.00000,119300
05/22/2007,0000,68.10000,69.20000,68.00000,69.20000,536300
05/23/2007,0000,69.50000,71.10000,69.30000,70.70000,1124700
05/24/2007,0000,70.90000,70.90000,69.50000,69.60000,305900
05/25/2007,0000,69.50000,70.30000,69.20000,69.50000,541400
05/28/2007,0000,69.50000,69.50000,68.60000,68.80000,196800
05/29/2007,0000,69.00000,69.20000,68.00000,68.00000,368100
05/30/2007,0000,68.00000,68.10000,67.60000,67.60000,539400
05/31/2007,0000,67.80000,68.40000,67.80000,68.40000,152900
06/01/2007,0000,68.00000,68.60000,68.00000,68.20000,340500
06/04/2007,0000,68.30000,68.90000,68.30000,68.70000,379300
06/05/2007,0000,68.40000,68.40000,67.90000,67.90000,710700
06/06/2007,0000,67.90000,68.00000,67.50000,67.80000,485300
06/07/2007,0000,67.70000,68.30000,67.60000,68.00000,136600
06/08/2007,0000,68.00000,68.40000,68.00000,68.40000,109100
06/11/2007,0000,68.50000,68.70000,68.10000,68.40000,210000
06/12/2007,0000,68.40000,69.00000,68.00000,69.00000,350700
06/13/2007,0000,69.00000,69.00000,68.50000,68.70000,186600
06/14/2007,0000,68.70000,68.80000,68.40000,68.40000,140700
06/15/2007,0000,68.50000,69.00000,68.30000,68.30000,209000
06/20/2007,0000,68.30000,69.00000,68.30000,68.30000,229400
06/21/2007,0000,68.30000,68.40000,67.90000,68.30000,266100
06/22/2007,0000,68.40000,70.00000,68.40000,69.60000,598500
06/25/2007,0000,69.90000,69.90000,69.30000,69.50000,285500
06/26/2007,0000,69.50000,70.00000,68.70000,68.80000,445600
06/27/2007,0000,68.80000,69.40000,68.50000,69.10000,253900
06/28/2007,0000,69.40000,69.50000,69.10000,69.20000,161100
06/29/2007,0000,69.50000,69.90000,69.20000,69.40000,254900
07/02/2007,0000,70.30000,70.30000,69.50000,69.80000,214100
07/03/2007,0000,70.00000,70.40000,69.80000,70.10000,438400
07/04/2007,0000,70.40000,72.30000,70.40000,72.20000,1736500
07/05/2007,0000,72.40000,72.50000,70.80000,71.20000,683100
07/06/2007,0000,71.20000,71.70000,70.60000,70.70000,442500
07/09/2007,0000,71.20000,71.50000,71.00000,71.20000,574000
07/10/2007,0000,71.40000,71.50000,70.70000,70.80000,427200
07/11/2007,0000,70.80000,71.00000,70.00000,70.00000,472100
07/12/2007,0000,70.80000,70.80000,70.20000,70.50000,319100
07/13/2007,0000,71.40000,71.40000,70.60000,70.60000,455800
07/17/2007,0000,71.30000,71.90000,71.20000,71.20000,327300
07/18/2007,0000,71.50000,74.20000,71.50000,73.20000,1969000
07/19/2007,0000,73.90000,76.90000,73.60000,75.10000,2216800
07/20/2007,0000,75.80000,75.80000,73.60000,74.40000,1163400
07/23/2007,0000,74.30000,74.90000,73.50000,74.00000,878900
07/24/2007,0000,74.50000,74.90000,74.00000,74.00000,2202500
07/25/2007,0000,72.30000,72.30000,72.30000,72.30000,1332000
07/26/2007,0000,77.30000,77.30000,76.00000,77.30000,5095000
07/27/2007,0000,81.50000,82.70000,79.50000,82.70000,3548000
07/31/2007,0000,88.40000,93.40000,84.30000,93.40000,7901000
08/01/2007,0000,93.40000,99.00000,87.80000,88.80000,5445000
08/02/2007,0000,92.00000,93.00000,83.40000,85.50000,4806000
08/03/2007,0000,87.00000,91.40000,86.60000,91.40000,4288000
08/06/2007,0000,89.20000,94.00000,89.20000,92.50000,3344000
08/07/2007,0000,93.50000,93.50000,86.10000,86.10000,2542000
08/08/2007,0000,86.00000,87.90000,81.20000,84.60000,1819000
08/09/2007,0000,85.60000,87.20000,83.10000,83.40000,1375000
08/10/2007,0000,81.30000,84.50000,81.00000,83.40000,1457000
08/14/2007,0000,89.20000,92.00000,85.20000,91.00000,3096000
08/15/2007,0000,90.00000,92.90000,86.00000,86.00000,3193000
08/16/2007,0000,87.00000,91.50000,84.60000,86.00000,3844000
08/17/2007,0000,87.80000,89.10000,84.10000,86.00000,2630000
08/20/2007,0000,89.40000,89.40000,86.20000,87.10000,1860000
08/21/2007,0000,87.80000,92.80000,87.40000,90.50000,3321000
08/22/2007,0000,91.80000,93.40000,88.00000,88.40000,3013000
08/23/2007,0000,90.00000,90.70000,87.50000,89.10000,1938000
08/24/2007,0000,91.00000,93.60000,90.10000,91.50000,2566000
08/27/2007,0000,93.00000,93.30000,89.20000,90.00000,1177000
08/28/2007,0000,90.00000,90.00000,87.50000,87.60000,857000
08/29/2007,0000,85.50000,86.90000,83.70000,85.60000,1366000
08/30/2007,0000,86.20000,88.00000,85.60000,86.20000,678000
08/31/2007,0000,86.20000,87.20000,84.00000,86.30000,1294000
09/03/2007,0000,87.00000,89.00000,86.50000,88.80000,1123000
09/04/2007,0000,89.00000,89.50000,87.90000,87.90000,765000
09/05/2007,0000,88.00000,88.60000,87.30000,87.30000,463000
09/06/2007,0000,87.00000,87.90000,86.10000,87.50000,565000
09/07/2007,0000,88.00000,89.30000,87.30000,88.30000,714000
09/10/2007,0000,87.60000,89.00000,87.40000,87.70000,354000
09/11/2007,0000,86.60000,88.40000,86.60000,87.70000,657000
09/12/2007,0000,88.00000,88.70000,84.70000,86.00000,1697000
09/13/2007,0000,85.80000,85.80000,82.00000,83.00000,1990000
09/14/2007,0000,83.00000,83.10000,81.40000,82.90000,808000
09/17/2007,0000,81.70000,82.90000,81.60000,82.00000,425000
09/19/2007,0000,83.00000,83.00000,79.90000,80.00000,886000
09/20/2007,0000,80.30000,81.80000,80.10000,81.40000,325000
09/21/2007,0000,81.40000,82.50000,80.30000,82.50000,1103000
09/26/2007,0000,82.60000,84.10000,82.20000,83.90000,836000
09/27/2007,0000,83.40000,84.20000,82.10000,83.80000,605000
09/28/2007,0000,83.70000,83.70000,82.50000,82.70000,329000
10/01/2007,0000,82.00000,82.10000,80.60000,80.60000,494000
10/02/2007,0000,80.80000,81.50000,80.40000,81.50000,575000
10/03/2007,0000,81.50000,81.60000,80.10000,80.50000,485000
10/04/2007,0000,80.20000,80.40000,79.50000,80.20000,501000
10/05/2007,0000,80.20000,80.60000,78.80000,79.00000,749000
10/08/2007,0000,79.00000,80.00000,78.50000,78.50000,444000
10/09/2007,0000,78.50000,79.70000,77.70000,79.00000,1046000
10/11/2007,0000,79.70000,79.70000,78.20000,78.30000,249000
10/12/2007,0000,78.20000,78.20000,77.00000,77.10000,453000
10/15/2007,0000,77.20000,77.50000,76.00000,76.00000,520000
10/16/2007,0000,76.00000,76.10000,74.20000,75.60000,677000
10/17/2007,0000,75.00000,76.00000,75.00000,75.40000,349000
10/18/2007,0000,75.30000,77.70000,75.30000,76.50000,472000
10/19/2007,0000,77.00000,77.00000,75.10000,75.10000,161000
10/22/2007,0000,74.80000,75.00000,72.50000,75.00000,612000
10/23/2007,0000,75.00000,75.00000,73.80000,75.00000,368000
10/24/2007,0000,75.00000,75.80000,74.20000,75.00000,470000
10/25/2007,0000,75.00000,75.80000,74.50000,75.40000,162000
10/26/2007,0000,75.70000,77.70000,75.40000,77.30000,310000
10/29/2007,0000,77.80000,78.40000,76.50000,77.50000,211000
10/30/2007,0000,77.50000,77.50000,75.90000,75.90000,322000
10/31/2007,0000,75.80000,78.00000,75.80000,77.40000,517000
11/01/2007,0000,77.70000,77.70000,76.50000,76.70000,217000
11/02/2007,0000,75.70000,76.50000,74.50000,74.60000,331000
11/05/2007,0000,74.40000,74.40000,71.00000,73.00000,370000
11/06/2007,0000,72.00000,72.90000,71.00000,72.00000,369000
11/07/2007,0000,72.00000,72.60000,70.60000,70.80000,370000
11/08/2007,0000,70.20000,70.20000,66.00000,66.50000,1052000
11/09/2007,0000,68.00000,69.20000,67.00000,68.80000,457000
11/12/2007,0000,66.80000,68.40000,66.80000,67.00000,190000
11/13/2007,0000,67.00000,68.90000,67.00000,68.70000,238000
11/14/2007,0000,69.50000,70.00000,69.40000,69.70000,187000
11/15/2007,0000,69.70000,69.70000,68.00000,68.20000,243000
11/16/2007,0000,67.90000,69.20000,67.20000,69.20000,290000
11/19/2007,0000,69.40000,69.80000,68.50000,69.00000,69000
11/20/2007,0000,67.60000,68.40000,67.40000,68.40000,100000
11/21/2007,0000,68.50000,68.90000,67.60000,68.00000,120000
11/22/2007,0000,67.10000,67.80000,67.00000,67.20000,149000
11/23/2007,0000,67.00000,67.10000,66.10000,66.30000,201000
11/26/2007,0000,66.40000,66.80000,65.70000,65.90000,244000
11/27/2007,0000,65.20000,66.90000,64.40000,66.10000,347000
11/28/2007,0000,66.30000,67.40000,66.20000,66.40000,119000
11/29/2007,0000,67.40000,67.50000,66.50000,66.70000,198000
11/30/2007,0000,67.00000,67.80000,66.30000,67.80000,230000
12/03/2007,0000,68.00000,68.30000,67.10000,67.90000,182000
12/04/2007,0000,68.00000,68.00000,67.30000,67.50000,220000
12/05/2007,0000,68.50000,68.90000,67.80000,68.00000,465000
12/06/2007,0000,68.50000,69.50000,68.10000,69.50000,492000
12/07/2007,0000,70.80000,71.50000,70.00000,70.60000,916000
12/10/2007,0000,70.60000,71.30000,68.60000,68.80000,245000
12/11/2007,0000,68.80000,69.00000,67.50000,68.00000,316000
12/12/2007,0000,67.50000,67.80000,67.10000,67.50000,152000
12/13/2007,0000,67.50000,67.50000,65.80000,66.00000,327000
12/14/2007,0000,66.00000,66.90000,62.80000,63.30000,498000
12/17/2007,0000,63.00000,64.20000,60.40000,60.40000,859000
12/18/2007,0000,60.40000,60.40000,59.00000,59.10000,667000
12/19/2007,0000,60.80000,61.00000,59.50000,60.00000,569000
12/20/2007,0000,60.80000,60.80000,59.10000,59.20000,456000
12/21/2007,0000,59.70000,59.70000,59.10000,59.50000,220000
12/24/2007,0000,60.00000,60.40000,59.50000,60.10000,136000
12/25/2007,0000,60.10000,60.50000,59.60000,59.90000,222000
12/26/2007,0000,59.90000,60.40000,59.50000,59.80000,98000
12/27/2007,0000,60.40000,61.00000,59.80000,59.80000,468000
12/28/2007,0000,59.80000,61.30000,59.70000,61.20000,485000
12/31/2007,0000,62.00000,64.00000,61.20000,63.90000,1097000
01/02/2008,0000,63.70000,64.30000,62.90000,63.80000,390000
01/03/2008,0000,61.50000,62.30000,61.50000,62.00000,303000
01/04/2008,0000,61.80000,62.00000,61.10000,61.50000,162000
01/07/2008,0000,60.50000,60.50000,57.20000,57.60000,1399000
01/08/2008,0000,57.60000,58.70000,57.60000,58.20000,355000
01/09/2008,0000,58.20000,58.50000,57.20000,58.30000,355000
01/10/2008,0000,58.80000,59.50000,58.50000,58.60000,222000
01/11/2008,0000,58.70000,59.30000,58.60000,59.10000,174000
01/14/2008,0000,60.00000,60.20000,59.00000,59.30000,214000
01/15/2008,0000,59.90000,61.00000,59.30000,60.50000,378000
01/16/2008,0000,60.00000,60.00000,58.50000,59.50000,186000
01/17/2008,0000,59.50000,60.00000,58.70000,59.10000,165000
01/18/2008,0000,58.80000,59.70000,58.40000,59.50000,145000
01/21/2008,0000,59.00000,59.50000,58.70000,58.70000,200000
01/22/2008,0000,57.80000,57.80000,55.00000,55.50000,860000
01/23/2008,0000,56.00000,56.50000,53.30000,54.00000,682000
01/24/2008,0000,55.00000,56.00000,53.20000,54.50000,418000
01/25/2008,0000,55.00000,56.40000,55.00000,55.70000,193000
01/28/2008,0000,55.70000,56.20000,54.70000,54.80000,304000
01/29/2008,0000,55.20000,55.60000,54.80000,55.40000,134000
01/30/2008,0000,55.40000,55.90000,55.30000,55.90000,88000
01/31/2008,0000,56.00000,56.50000,55.00000,56.50000,167000
02/01/2008,0000,56.60000,56.70000,55.80000,56.30000,191000
02/12/2008,0000,55.00000,55.40000,54.10000,54.50000,242000
02/13/2008,0000,54.90000,55.20000,54.30000,54.50000,69000
02/14/2008,0000,55.20000,56.50000,55.00000,56.30000,222000
02/15/2008,0000,55.60000,56.70000,55.60000,56.50000,170000
02/18/2008,0000,56.60000,56.70000,56.10000,56.50000,184000
02/19/2008,0000,56.70000,57.40000,55.70000,57.00000,514000
02/20/2008,0000,57.00000,57.40000,56.20000,56.40000,288000
02/21/2008,0000,56.60000,57.20000,56.10000,57.00000,242000
02/22/2008,0000,56.80000,56.80000,55.30000,56.00000,458000
02/25/2008,0000,57.00000,57.30000,55.80000,57.20000,705000
02/26/2008,0000,57.50000,57.50000,56.10000,56.60000,728000
02/27/2008,0000,57.10000,58.20000,56.50000,58.10000,1376000
02/29/2008,0000,58.10000,59.10000,57.60000,59.00000,586000
03/03/2008,0000,58.30000,59.00000,57.80000,58.60000,522000
03/04/2008,0000,58.60000,58.60000,58.10000,58.40000,437000
03/05/2008,0000,58.50000,59.00000,57.40000,58.00000,734000
03/06/2008,0000,58.30000,59.20000,57.30000,59.20000,1526000
03/07/2008,0000,59.20000,61.50000,59.20000,60.50000,1334000
03/10/2008,0000,60.60000,61.00000,59.30000,59.60000,541000
03/11/2008,0000,59.50000,60.40000,59.00000,60.40000,204000
03/12/2008,0000,61.00000,61.10000,60.10000,60.40000,361000
03/13/2008,0000,60.00000,60.40000,58.80000,58.80000,408000
03/14/2008,0000,59.40000,59.40000,58.40000,58.60000,192000
03/18/2008,0000,57.40000,57.40000,56.80000,57.40000,119000
03/19/2008,0000,58.40000,59.10000,57.50000,57.90000,330000
03/20/2008,0000,57.30000,57.60000,57.00000,57.10000,393000
03/21/2008,0000,58.00000,58.00000,57.50000,58.00000,277000
03/25/2008,0000,59.50000,59.50000,58.80000,58.90000,145000
03/26/2008,0000,59.00000,59.50000,58.90000,59.30000,174000
03/27/2008,0000,59.20000,59.20000,57.60000,58.30000,344000
03/28/2008,0000,58.30000,59.40000,58.30000,59.00000,156000
03/31/2008,0000,59.80000,60.70000,59.40000,60.30000,553000
04/01/2008,0000,60.40000,60.40000,59.40000,59.40000,292000
04/02/2008,0000,60.00000,60.00000,59.50000,59.80000,129000
04/03/2008,0000,59.80000,60.00000,59.40000,60.00000,124000
04/07/2008,0000,60.00000,61.20000,60.00000,60.50000,429000
04/08/2008,0000,60.50000,60.50000,59.50000,59.70000,383000
04/09/2008,0000,59.70000,59.70000,59.30000,59.30000,436000
04/10/2008,0000,59.00000,60.10000,59.00000,59.50000,387000
04/11/2008,0000,59.40000,59.80000,59.00000,59.20000,336000
04/14/2008,0000,59.00000,59.20000,58.50000,58.60000,293000
04/15/2008,0000,58.60000,59.10000,58.50000,58.80000,220000
04/16/2008,0000,59.10000,59.60000,58.80000,59.30000,304000
04/17/2008,0000,59.50000,59.90000,59.20000,59.50000,334000
04/18/2008,0000,59.50000,59.80000,59.00000,59.80000,299000
04/21/2008,0000,61.00000,63.20000,60.50000,62.90000,2630000
04/22/2008,0000,62.90000,63.10000,62.10000,62.70000,806000
04/23/2008,0000,62.70000,62.90000,62.00000,62.20000,593000
04/24/2008,0000,62.20000,64.00000,61.60000,63.10000,1311000
04/25/2008,0000,63.50000,63.80000,62.20000,62.50000,783000
04/28/2008,0000,62.60000,63.50000,62.20000,62.70000,648000
04/29/2008,0000,62.70000,63.00000,61.20000,61.70000,659000
04/30/2008,0000,60.60000,62.00000,60.20000,61.00000,736000
05/02/2008,0000,60.50000,61.90000,59.80000,60.10000,691000
05/05/2008,0000,60.00000,60.70000,59.00000,59.20000,624000
05/06/2008,0000,59.00000,59.60000,58.00000,58.40000,477000
05/07/2008,0000,58.00000,58.80000,58.00000,58.60000,362000
05/08/2008,0000,58.40000,58.60000,58.00000,58.30000,124000
05/09/2008,0000,58.50000,60.00000,58.20000,59.00000,259000
05/12/2008,0000,59.00000,59.30000,58.60000,58.80000,79000
05/13/2008,0000,58.80000,59.50000,58.80000,59.50000,189000
05/14/2008,0000,59.50000,59.50000,59.10000,59.10000,206000
05/15/2008,0000,59.50000,59.60000,59.40000,59.50000,161000
05/16/2008,0000,59.70000,59.70000,59.00000,59.40000,328000
05/19/2008,0000,59.40000,59.90000,59.20000,59.40000,128000
05/20/2008,0000,59.20000,59.60000,59.00000,59.20000,223000
05/21/2008,0000,59.20000,60.40000,58.70000,59.30000,339000
05/22/2008,0000,59.80000,60.10000,59.30000,60.00000,303000
05/23/2008,0000,60.00000,61.20000,59.50000,59.50000,363000
05/26/2008,0000,59.50000,60.10000,58.10000,58.50000,302000
05/27/2008,0000,58.50000,59.80000,58.50000,59.40000,320000
05/28/2008,0000,60.50000,61.50000,59.40000,59.40000,734000
05/29/2008,0000,59.70000,60.30000,59.00000,59.10000,345000
05/30/2008,0000,59.60000,59.80000,57.80000,58.10000,366000
06/02/2008,0000,58.10000,58.80000,58.10000,58.80000,141000
06/03/2008,0000,58.80000,58.80000,58.30000,58.30000,54000
06/04/2008,0000,58.30000,58.40000,58.00000,58.30000,168000
06/05/2008,0000,58.30000,58.60000,58.00000,58.30000,174000
06/06/2008,0000,58.30000,58.80000,58.20000,58.30000,153000
06/10/2008,0000,58.80000,58.90000,58.10000,58.10000,104000
06/11/2008,0000,58.20000,58.50000,58.00000,58.00000,243000
06/12/2008,0000,57.80000,57.80000,55.80000,55.90000,413000
06/13/2008,0000,55.90000,56.30000,55.70000,56.10000,161000
06/16/2008,0000,57.00000,57.40000,56.50000,57.10000,77000
06/17/2008,0000,56.70000,57.00000,56.60000,57.00000,55000
06/18/2008,0000,57.00000,57.20000,56.80000,56.90000,57000
06/19/2008,0000,56.90000,57.70000,56.90000,57.30000,163000
06/20/2008,0000,57.30000,57.30000,56.70000,56.70000,68000
06/23/2008,0000,56.30000,56.40000,55.10000,55.50000,134000
06/24/2008,0000,55.10000,55.50000,54.50000,54.60000,118000
06/25/2008,0000,54.70000,55.00000,54.30000,54.90000,69000
06/26/2008,0000,55.50000,55.60000,54.60000,55.00000,73000
06/27/2008,0000,54.60000,54.60000,51.20000,51.30000,546000
06/30/2008,0000,51.50000,51.50000,47.75000,47.75000,753000
07/01/2008,0000,47.50000,47.90000,44.45000,44.50000,1798000
07/02/2008,0000,44.00000,46.50000,44.00000,46.40000,556000
07/03/2008,0000,46.00000,47.60000,45.10000,47.60000,769000
07/04/2008,0000,48.30000,48.35000,47.50000,48.30000,366000
07/07/2008,0000,48.00000,48.60000,47.80000,48.25000,224000
07/08/2008,0000,48.25000,49.00000,47.50000,47.50000,357000
07/09/2008,0000,47.80000,48.90000,47.40000,47.75000,208000
07/10/2008,0000,47.25000,47.70000,46.60000,47.00000,280000
07/11/2008,0000,47.10000,47.20000,46.40000,47.15000,125000
07/14/2008,0000,47.15000,47.15000,46.60000,46.75000,131000
07/15/2008,0000,46.30000,46.30000,44.60000,45.40000,262000
07/16/2008,0000,45.35000,45.40000,44.05000,44.50000,320000
07/17/2008,0000,44.50000,45.60000,44.50000,45.50000,191000
07/18/2008,0000,45.50000,45.60000,44.60000,45.35000,239000
07/21/2008,0000,45.35000,46.40000,45.35000,46.30000,184000
07/22/2008,0000,46.30000,47.80000,46.00000,47.60000,220000
07/23/2008,0000,48.50000,50.00000,48.00000,49.80000,477000
07/24/2008,0000,50.00000,51.30000,50.00000,50.20000,780000
07/25/2008,0000,44.80000,45.95000,44.55000,45.30000,442000
07/29/2008,0000,44.90000,45.20000,44.50000,44.60000,208000
07/30/2008,0000,45.20000,45.20000,44.60000,44.80000,101000
07/31/2008,0000,45.10000,45.10000,44.00000,44.50000,132000
08/01/2008,0000,43.50000,44.00000,42.85000,43.10000,155000
08/04/2008,0000,42.50000,43.50000,42.50000,43.10000,132000
08/05/2008,0000,43.10000,43.10000,42.05000,42.05000,154000
08/06/2008,0000,42.15000,43.50000,42.15000,43.50000,141000
08/07/2008,0000,43.00000,44.00000,42.60000,44.00000,46000
08/08/2008,0000,43.90000,44.50000,43.90000,44.50000,78000
08/11/2008,0000,44.60000,44.90000,44.00000,44.60000,59000
08/12/2008,0000,45.00000,45.30000,44.80000,44.80000,259000
08/13/2008,0000,44.50000,45.20000,44.10000,45.20000,86000
08/14/2008,0000,45.20000,45.50000,45.00000,45.50000,78000
08/15/2008,0000,45.50000,45.80000,45.50000,45.75000,116000
08/18/2008,0000,46.00000,46.00000,45.10000,45.75000,124000
08/19/2008,0000,44.00000,45.75000,44.00000,45.75000,65000
08/20/2008,0000,45.50000,46.30000,45.10000,46.00000,150000
08/21/2008,0000,46.00000,46.20000,45.70000,45.85000,150000
08/22/2008,0000,45.90000,46.00000,45.50000,45.85000,142000
08/25/2008,0000,45.00000,46.10000,45.00000,45.90000,44000
08/26/2008,0000,45.80000,46.05000,45.50000,45.90000,107000
08/27/2008,0000,46.00000,47.00000,45.90000,46.70000,99000
08/28/2008,0000,46.70000,46.80000,46.10000,46.70000,71000
08/29/2008,0000,47.30000,47.30000,46.80000,46.90000,70000
09/01/2008,0000,46.90000,46.90000,46.20000,46.90000,137000
09/02/2008,0000,46.50000,46.50000,45.70000,46.40000,68000
09/03/2008,0000,46.40000,46.40000,44.10000,44.20000,93000
09/04/2008,0000,44.20000,44.40000,42.30000,43.80000,161000
09/05/2008,0000,41.60000,43.80000,41.50000,43.80000,99000
09/08/2008,0000,44.20000,45.80000,44.20000,45.10000,108000
09/09/2008,0000,45.10000,45.20000,43.10000,45.00000,84000
09/10/2008,0000,44.00000,44.40000,44.00000,44.00000,49000
09/11/2008,0000,44.10000,44.40000,42.80000,42.80000,62000
09/12/2008,0000,42.60000,42.60000,40.00000,42.50000,146000
09/15/2008,0000,41.50000,41.95000,40.30000,41.50000,115000
09/16/2008,0000,38.60000,39.50000,38.60000,39.50000,337000
09/17/2008,0000,39.50000,40.80000,38.80000,39.40000,105000
09/18/2008,0000,38.00000,38.50000,36.70000,37.50000,107000
09/19/2008,0000,38.50000,39.50000,38.00000,39.40000,73000
09/22/2008,0000,40.00000,40.30000,39.00000,39.60000,100000
09/23/2008,0000,39.40000,39.90000,39.00000,39.70000,77000
09/24/2008,0000,39.00000,39.70000,38.50000,39.10000,83000
09/25/2008,0000,39.10000,40.00000,38.90000,39.80000,73000
09/26/2008,0000,40.00000,40.00000,39.00000,39.10000,25000
09/30/2008,0000,36.40000,37.95000,36.40000,37.10000,99000
10/01/2008,0000,39.00000,39.00000,38.00000,38.80000,69000
10/02/2008,0000,39.70000,39.70000,38.80000,39.50000,95000
10/03/2008,0000,39.20000,39.20000,38.25000,38.60000,37000
10/06/2008,0000,38.10000,38.20000,37.85000,37.85000,60000
10/07/2008,0000,36.60000,37.45000,36.55000,37.00000,24000
10/08/2008,0000,36.50000,36.50000,35.10000,35.10000,110000
10/09/2008,0000,35.10000,35.10000,34.00000,34.00000,117000
10/13/2008,0000,33.00000,33.00000,32.85000,32.85000,84000
10/14/2008,0000,34.00000,35.05000,34.00000,34.80000,98000
10/15/2008,0000,35.50000,35.50000,34.20000,34.60000,55000
10/16/2008,0000,33.40000,33.45000,33.40000,33.40000,76000
10/17/2008,0000,33.40000,33.90000,32.50000,32.50000,77000
10/20/2008,0000,31.40000,33.00000,31.40000,31.50000,62000
10/21/2008,0000,31.80000,32.50000,31.10000,32.10000,81000
10/22/2008,0000,32.15000,32.40000,31.60000,31.90000,57000
10/23/2008,0000,30.80000,30.80000,30.80000,30.80000,77000
10/24/2008,0000,29.75000,29.85000,29.75000,29.75000,119000
10/27/2008,0000,28.70000,30.80000,28.50000,28.50000,45000
10/28/2008,0000,26.70000,29.70000,26.70000,29.65000,105000
10/29/2008,0000,31.50000,31.50000,30.10000,30.80000,146000
10/30/2008,0000,32.00000,32.95000,31.30000,32.95000,215000
10/31/2008,0000,33.60000,35.20000,33.20000,34.80000,181000
11/03/2008,0000,35.00000,35.60000,33.80000,34.85000,86000
11/04/2008,0000,34.85000,34.85000,33.50000,34.00000,72000
11/05/2008,0000,35.00000,35.00000,34.00000,34.00000,81000
11/06/2008,0000,33.00000,33.35000,32.00000,32.40000,57000
11/07/2008,0000,32.00000,33.50000,31.90000,33.00000,61000
11/10/2008,0000,33.00000,33.40000,32.55000,32.70000,43000
11/11/2008,0000,32.30000,32.70000,32.00000,32.50000,54000
11/12/2008,0000,32.80000,32.80000,32.35000,32.80000,20000
11/13/2008,0000,32.50000,32.50000,31.10000,31.10000,48000
11/14/2008,0000,31.80000,32.30000,31.10000,31.10000,63000
11/17/2008,0000,31.10000,31.10000,30.50000,31.00000,24000
11/18/2008,0000,30.80000,30.80000,30.00000,30.50000,48000
11/19/2008,0000,30.00000,30.90000,30.00000,30.90000,42000
11/20/2008,0000,30.90000,30.90000,30.00000,30.45000,79000
11/21/2008,0000,29.80000,30.30000,29.10000,30.00000,91000
11/24/2008,0000,30.10000,30.10000,29.40000,30.00000,44000
11/25/2008,0000,30.10000,30.80000,29.95000,29.95000,39000
11/26/2008,0000,30.00000,30.95000,30.00000,30.00000,35000
11/27/2008,0000,31.00000,31.80000,30.90000,31.70000,110000
11/28/2008,0000,31.70000,31.90000,31.30000,31.70000,29000
12/01/2008,0000,31.90000,32.80000,31.90000,32.70000,78000
12/02/2008,0000,32.30000,32.30000,31.10000,31.40000,78000
12/03/2008,0000,31.40000,31.80000,31.20000,31.40000,22000
12/04/2008,0000,31.75000,31.90000,31.50000,31.50000,63000
12/05/2008,0000,31.80000,31.80000,31.30000,31.60000,16000
12/08/2008,0000,32.20000,32.45000,31.60000,32.20000,29000
12/09/2008,0000,32.30000,32.80000,32.20000,32.30000,79000
12/10/2008,0000,32.30000,32.80000,32.30000,32.75000,100000
12/11/2008,0000,33.00000,33.20000,32.50000,32.95000,121000
12/12/2008,0000,33.10000,33.10000,31.45000,32.00000,110000
12/15/2008,0000,32.50000,34.00000,32.25000,33.10000,56000
12/16/2008,0000,33.00000,33.00000,31.30000,32.90000,23000
12/17/2008,0000,33.00000,33.00000,32.60000,32.70000,70000
12/18/2008,0000,32.70000,32.95000,32.40000,32.95000,76000
12/19/2008,0000,32.90000,34.00000,32.90000,33.50000,187000
12/22/2008,0000,33.50000,33.90000,32.10000,32.50000,78000
12/23/2008,0000,33.20000,33.20000,31.80000,32.30000,66000
12/24/2008,0000,32.10000,32.20000,31.80000,31.95000,45000
12/25/2008,0000,31.95000,32.00000,31.90000,31.90000,37000
12/26/2008,0000,31.90000,32.50000,31.00000,32.00000,103000
12/29/2008,0000,31.65000,31.70000,31.60000,31.70000,20000
12/30/2008,0000,31.70000,32.30000,31.70000,32.00000,80000
12/31/2008,0000,32.30000,32.30000,31.80000,32.00000,47000
01/05/2009,0000,32.55000,32.60000,32.30000,32.40000,32000
01/06/2009,0000,32.40000,32.40000,31.80000,31.95000,38000
01/07/2009,0000,32.00000,33.00000,32.00000,32.80000,128000
01/08/2009,0000,32.90000,32.90000,32.00000,32.00000,111000
01/09/2009,0000,32.40000,33.10000,31.20000,31.85000,219000
01/12/2009,0000,32.30000,32.50000,32.20000,32.20000,46000
01/13/2009,0000,32.30000,32.40000,32.10000,32.10000,68000
01/14/2009,0000,32.10000,32.15000,31.70000,32.15000,68000
01/15/2009,0000,31.80000,32.10000,31.50000,31.65000,64000
01/16/2009,0000,31.95000,32.00000,31.50000,31.50000,72000
01/19/2009,0000,31.30000,31.80000,31.30000,31.35000,18000
01/20/2009,0000,31.60000,31.60000,31.30000,31.30000,42000
01/21/2009,0000,31.30000,31.80000,31.30000,31.30000,84000
02/02/2009,0000,31.40000,32.00000,31.30000,31.30000,40000
02/03/2009,0000,31.80000,31.95000,31.50000,31.60000,36000
02/04/2009,0000,31.90000,32.00000,31.70000,31.80000,44000
02/05/2009,0000,32.00000,32.05000,31.90000,31.90000,100000
02/06/2009,0000,32.05000,32.75000,32.00000,32.40000,119000
02/09/2009,0000,32.50000,32.70000,32.40000,32.50000,64000
02/10/2009,0000,32.40000,32.85000,32.10000,32.70000,76000
02/11/2009,0000,32.40000,32.60000,32.05000,32.40000,44000
02/12/2009,0000,32.40000,32.45000,32.05000,32.05000,36000
02/13/2009,0000,32.35000,32.50000,32.15000,32.40000,28000
02/16/2009,0000,32.40000,33.10000,32.30000,32.90000,90000
02/17/2009,0000,32.90000,32.90000,32.40000,32.45000,82000
02/18/2009,0000,32.45000,32.55000,32.40000,32.50000,107000
02/19/2009,0000,32.60000,32.70000,32.45000,32.50000,138000
02/20/2009,0000,32.50000,32.90000,32.40000,32.40000,57000
02/23/2009,0000,32.20000,32.50000,32.10000,32.45000,34000
02/24/2009,0000,32.30000,32.30000,32.30000,32.30000,9000
02/25/2009,0000,32.30000,32.50000,32.30000,32.50000,19000
02/26/2009,0000,32.50000,32.90000,32.50000,32.85000,134000
02/27/2009,0000,33.00000,33.50000,32.80000,33.40000,110000
03/02/2009,0000,33.40000,33.70000,33.30000,33.70000,149000
03/03/2009,0000,33.30000,33.70000,33.00000,33.60000,29000
03/04/2009,0000,33.60000,34.50000,33.60000,34.40000,149000
03/05/2009,0000,34.80000,35.30000,34.80000,35.15000,244000
03/06/2009,0000,35.10000,35.10000,34.50000,34.90000,70000
03/09/2009,0000,35.30000,35.30000,34.10000,34.70000,83000
03/10/2009,0000,34.50000,35.30000,34.50000,35.00000,59000
03/11/2009,0000,35.25000,35.60000,35.10000,35.40000,78000
03/12/2009,0000,35.40000,35.50000,35.20000,35.20000,81000
03/13/2009,0000,35.30000,36.80000,35.30000,36.00000,356000
03/16/2009,0000,36.10000,36.55000,36.10000,36.55000,202000
03/17/2009,0000,37.00000,37.00000,36.20000,36.40000,144000
03/18/2009,0000,37.10000,37.10000,36.30000,36.85000,183000
03/19/2009,0000,36.80000,36.85000,36.35000,36.50000,115000
03/20/2009,0000,36.50000,36.50000,35.90000,36.15000,158000
03/23/2009,0000,36.50000,36.70000,35.90000,36.50000,331000
03/24/2009,0000,37.40000,37.70000,36.70000,37.60000,216000
03/25/2009,0000,37.60000,38.65000,37.50000,38.50000,286000
03/26/2009,0000,39.00000,39.00000,38.30000,38.40000,211000
03/27/2009,0000,38.90000,39.50000,38.70000,39.50000,358000
03/30/2009,0000,40.10000,40.10000,37.60000,38.00000,259000
03/31/2009,0000,38.00000,38.60000,37.70000,38.00000,129000
04/01/2009,0000,38.60000,39.40000,38.60000,39.00000,246000
04/02/2009,0000,39.05000,39.60000,39.00000,39.20000,450000
04/03/2009,0000,39.70000,39.70000,38.80000,39.20000,361000
04/06/2009,0000,39.00000,39.55000,39.00000,39.50000,381000
04/07/2009,0000,39.50000,39.50000,39.00000,39.45000,107000
04/08/2009,0000,39.00000,39.50000,38.90000,39.00000,391000
04/09/2009,0000,39.00000,39.55000,39.00000,39.50000,353000
04/10/2009,0000,39.80000,40.50000,39.80000,40.50000,582000
04/13/2009,0000,41.00000,42.05000,40.55000,41.60000,854000
04/14/2009,0000,42.00000,42.00000,40.30000,41.00000,622000
04/15/2009,0000,41.00000,41.00000,40.40000,40.70000,341000
04/16/2009,0000,41.50000,41.70000,40.80000,41.15000,349000
04/17/2009,0000,41.20000,41.40000,39.25000,39.25000,462000
04/20/2009,0000,39.25000,39.25000,38.50000,39.20000,255000
04/21/2009,0000,38.90000,39.50000,38.60000,39.50000,190000
04/22/2009,0000,39.90000,40.00000,39.50000,40.00000,328000
04/23/2009,0000,40.00000,40.70000,39.30000,40.30000,236000
04/24/2009,0000,40.00000,40.65000,40.00000,40.30000,207000
04/27/2009,0000,40.20000,40.20000,39.20000,39.25000,474000
04/28/2009,0000,39.20000,39.25000,38.50000,38.50000,517000
04/29/2009,0000,41.15000,41.15000,41.15000,41.15000,328000
04/30/2009,0000,44.00000,44.00000,44.00000,44.00000,263000
05/04/2009,0000,47.05000,47.05000,47.05000,47.05000,120000
05/05/2009,0000,50.30000,50.30000,48.50000,50.30000,4971000
05/06/2009,0000,50.30000,51.80000,49.30000,51.40000,1848000
05/07/2009,0000,51.80000,53.40000,51.60000,51.90000,2110000
05/08/2009,0000,53.60000,55.50000,53.30000,55.50000,2472000
05/11/2009,0000,56.60000,58.90000,56.10000,58.70000,2630000
05/12/2009,0000,58.00000,58.30000,56.10000,56.70000,1580000
05/13/2009,0000,56.70000,57.40000,56.60000,56.80000,950000
05/14/2009,0000,56.00000,59.90000,55.50000,57.70000,1857000
05/15/2009,0000,58.00000,59.50000,57.80000,58.20000,2331000
05/18/2009,0000,58.40000,58.50000,56.20000,57.40000,1164000
05/19/2009,0000,58.00000,58.20000,56.50000,56.50000,1159000
05/20/2009,0000,56.60000,57.70000,56.10000,57.00000,861000
05/21/2009,0000,56.80000,57.80000,56.50000,57.60000,754000
05/22/2009,0000,57.20000,57.90000,57.00000,57.60000,865000
05/25/2009,0000,57.60000,59.10000,57.60000,58.50000,2042000
05/26/2009,0000,58.50000,58.70000,56.00000,56.20000,1636000
05/27/2009,0000,56.20000,57.50000,56.20000,57.00000,666000
06/01/2009,0000,57.80000,57.90000,57.00000,57.20000,544000
06/02/2009,0000,57.60000,60.80000,57.50000,59.80000,3163000
06/03/2009,0000,61.00000,63.90000,59.60000,63.90000,3664000
06/04/2009,0000,63.90000,67.00000,62.10000,62.60000,2982000
06/05/2009,0000,63.40000,65.70000,62.80000,64.60000,1868000
06/08/2009,0000,66.50000,67.80000,64.30000,64.50000,3163000
06/09/2009,0000,64.50000,64.60000,60.00000,61.00000,2245000
06/10/2009,0000,61.00000,61.50000,58.10000,59.00000,1619000
06/11/2009,0000,58.60000,60.90000,57.50000,60.00000,1412000
06/12/2009,0000,60.00000,60.50000,58.00000,58.70000,1388000
06/15/2009,0000,57.70000,58.00000,54.60000,54.60000,1831000
06/16/2009,0000,54.60000,55.00000,50.80000,52.50000,2468000
06/17/2009,0000,52.50000,53.50000,51.30000,52.30000,880000
06/18/2009,0000,52.00000,53.40000,51.60000,52.50000,647000
06/19/2009,0000,52.50000,53.20000,52.30000,53.10000,525000
06/22/2009,0000,53.20000,54.70000,52.70000,54.70000,754000
06/23/2009,0000,53.80000,55.40000,53.50000,54.80000,1166000
06/24/2009,0000,55.10000,56.30000,55.00000,55.00000,1233000
06/25/2009,0000,55.50000,56.00000,54.90000,56.00000,764000
06/26/2009,0000,56.00000,56.50000,55.70000,56.20000,783000
06/29/2009,0000,56.20000,56.50000,54.40000,54.40000,661000
06/30/2009,0000,54.50000,55.20000,54.50000,54.80000,341000
07/01/2009,0000,55.00000,55.50000,54.50000,55.00000,656000
07/02/2009,0000,55.00000,56.00000,55.00000,55.90000,837000
07/03/2009,0000,55.50000,55.70000,54.90000,55.50000,590000
07/06/2009,0000,55.90000,57.00000,55.30000,57.00000,1290000
07/07/2009,0000,57.40000,57.40000,56.40000,56.60000,1829000
07/08/2009,0000,53.50000,54.80000,53.50000,54.50000,1590000
07/09/2009,0000,54.50000,56.20000,54.10000,55.50000,1457000
07/10/2009,0000,51.70000,54.00000,51.70000,52.10000,2148000
07/13/2009,0000,52.00000,52.10000,48.65000,49.30000,1188000
07/14/2009,0000,50.00000,50.40000,49.35000,50.30000,493000
07/15/2009,0000,50.80000,50.80000,49.70000,50.30000,843000
07/16/2009,0000,50.80000,50.80000,49.80000,49.80000,765000
07/17/2009,0000,50.00000,50.20000,49.75000,49.80000,507000
07/20/2009,0000,50.00000,50.40000,49.80000,50.10000,608000
07/21/2009,0000,50.20000,52.60000,50.20000,52.50000,1610000
07/22/2009,0000,52.80000,52.80000,51.60000,52.00000,740000
07/23/2009,0000,52.20000,52.30000,51.60000,52.00000,438000
07/24/2009,0000,52.20000,52.40000,51.10000,51.20000,592000
07/27/2009,0000,51.40000,51.70000,51.00000,51.10000,538000
07/28/2009,0000,51.30000,51.80000,51.10000,51.60000,406000
07/29/2009,0000,51.50000,51.60000,51.10000,51.40000,502000
07/30/2009,0000,51.00000,51.10000,50.40000,51.00000,696000
07/31/2009,0000,51.50000,54.50000,51.40000,54.50000,2355000
08/03/2009,0000,58.30000,58.30000,56.50000,57.40000,4337000
08/04/2009,0000,58.00000,58.60000,54.50000,55.40000,2423000
08/05/2009,0000,56.00000,56.40000,55.10000,55.60000,1244000
08/06/2009,0000,55.60000,56.30000,54.60000,56.00000,762000
08/10/2009,0000,55.90000,56.20000,54.50000,55.40000,414000
08/11/2009,0000,55.00000,55.20000,53.70000,54.50000,696000
08/12/2009,0000,54.50000,58.00000,54.00000,57.80000,2049000
08/13/2009,0000,57.90000,61.00000,56.60000,60.90000,4840000
08/14/2009,0000,65.10000,65.10000,63.60000,65.10000,8110000
08/17/2009,0000,66.00000,68.00000,64.60000,65.00000,7384000
08/18/2009,0000,63.60000,63.90000,60.50000,60.70000,3162000
08/19/2009,0000,60.70000,63.70000,60.70000,62.80000,2291000
08/20/2009,0000,62.80000,62.80000,59.40000,59.80000,1725000
08/21/2009,0000,60.50000,62.20000,59.40000,59.50000,1849000
08/24/2009,0000,60.20000,60.80000,59.90000,60.30000,974000
08/25/2009,0000,60.00000,62.60000,60.00000,61.50000,2499000
08/26/2009,0000,61.50000,61.50000,59.80000,60.10000,1197000
08/27/2009,0000,60.50000,61.80000,59.80000,60.00000,2227000
08/28/2009,0000,60.00000,60.50000,57.90000,58.50000,1620000
08/31/2009,0000,59.30000,60.50000,57.90000,59.50000,1056000
09/01/2009,0000,60.20000,62.00000,59.60000,61.90000,1834000
09/02/2009,0000,61.20000,63.10000,61.10000,62.30000,2005000
09/03/2009,0000,63.60000,65.90000,63.40000,63.90000,6114000
09/04/2009,0000,64.30000,64.70000,63.00000,63.20000,1562000
09/07/2009,0000,63.50000,64.70000,62.50000,62.60000,1208000
09/08/2009,0000,63.60000,63.60000,62.50000,63.20000,1141000
09/09/2009,0000,62.50000,62.70000,61.60000,61.60000,1425000
09/10/2009,0000,61.70000,62.70000,59.90000,60.00000,1327000
09/11/2009,0000,60.00000,61.90000,60.00000,61.10000,587000
09/14/2009,0000,61.10000,61.80000,61.00000,61.40000,702000
09/15/2009,0000,61.40000,61.70000,61.00000,61.70000,358000
09/16/2009,0000,61.80000,63.80000,61.50000,62.50000,1686000
09/17/2009,0000,63.40000,63.40000,61.80000,62.00000,885000
09/18/2009,0000,62.70000,62.90000,61.90000,62.40000,583000
09/21/2009,0000,62.60000,62.80000,61.50000,62.00000,585000
09/22/2009,0000,62.50000,63.80000,62.20000,62.50000,1584000
09/23/2009,0000,62.90000,63.10000,60.50000,61.00000,1398000
09/24/2009,0000,61.00000,61.40000,60.40000,61.10000,355000
09/25/2009,0000,61.10000,61.40000,60.80000,61.00000,289000
09/28/2009,0000,61.00000,61.00000,59.60000,60.30000,450000
09/29/2009,0000,61.20000,61.20000,60.40000,60.40000,376000
09/30/2009,0000,60.60000,61.50000,60.50000,61.50000,442000
10/01/2009,0000,61.50000,61.70000,60.70000,60.90000,328000
10/02/2009,0000,60.30000,61.50000,60.10000,60.80000,480000
10/05/2009,0000,61.00000,62.80000,60.50000,62.10000,818000
10/06/2009,0000,62.50000,63.00000,61.70000,61.80000,857000
10/07/2009,0000,62.30000,62.60000,61.80000,62.40000,739000
10/08/2009,0000,62.70000,64.50000,62.60000,63.00000,2516000
10/09/2009,0000,63.60000,63.80000,62.40000,62.80000,1047000
10/12/2009,0000,63.60000,63.80000,62.50000,62.50000,652000
10/13/2009,0000,62.00000,62.40000,61.60000,61.90000,673000
10/14/2009,0000,62.00000,62.20000,61.20000,61.70000,1499000
10/15/2009,0000,61.70000,62.00000,60.50000,60.60000,1653000
10/16/2009,0000,60.50000,61.00000,60.40000,60.90000,370000
10/19/2009,0000,60.60000,61.30000,60.60000,60.70000,493000
10/20/2009,0000,61.00000,61.20000,60.50000,60.60000,551000
10/21/2009,0000,60.60000,60.90000,60.00000,60.20000,582000
10/22/2009,0000,60.20000,60.40000,59.60000,60.00000,743000
10/23/2009,0000,60.20000,60.70000,60.00000,60.20000,352000
10/26/2009,0000,60.00000,60.60000,60.00000,60.00000,318000
10/27/2009,0000,60.00000,60.30000,59.60000,60.20000,259000
10/28/2009,0000,60.50000,60.50000,59.50000,59.60000,260000
10/29/2009,0000,59.40000,59.40000,56.80000,58.00000,1021000
10/30/2009,0000,58.00000,58.80000,57.10000,57.10000,626000
11/02/2009,0000,56.60000,56.60000,55.60000,55.90000,444000
11/03/2009,0000,55.60000,56.40000,55.50000,56.00000,268000
11/04/2009,0000,56.60000,58.40000,56.60000,58.40000,413000
11/05/2009,0000,58.40000,58.50000,57.30000,57.40000,210000
11/06/2009,0000,57.80000,58.30000,57.40000,57.80000,215000
11/09/2009,0000,57.80000,58.50000,57.50000,57.50000,181000
11/10/2009,0000,58.40000,58.40000,57.80000,58.20000,227000
11/11/2009,0000,59.70000,60.40000,59.60000,60.30000,1020000
11/12/2009,0000,60.40000,60.50000,59.50000,60.00000,541000
11/13/2009,0000,60.10000,60.10000,59.60000,59.60000,216000
11/16/2009,0000,61.00000,61.00000,60.10000,60.20000,471000
11/17/2009,0000,60.90000,60.90000,59.60000,59.90000,300000
11/18/2009,0000,59.90000,60.20000,59.70000,59.70000,225000
11/19/2009,0000,59.70000,60.00000,59.10000,59.20000,621000
11/20/2009,0000,59.00000,59.80000,58.60000,58.70000,449000
11/23/2009,0000,58.70000,59.10000,58.60000,58.60000,185000
11/24/2009,0000,59.00000,59.80000,58.60000,59.00000,444000
11/25/2009,0000,59.10000,59.40000,58.70000,58.70000,140000
11/26/2009,0000,59.00000,59.20000,58.60000,58.60000,232000
11/27/2009,0000,58.50000,58.50000,58.00000,58.00000,487000
11/30/2009,0000,58.10000,58.80000,57.70000,58.10000,486000
12/01/2009,0000,58.50000,59.50000,58.10000,58.40000,414000
12/02/2009,0000,58.50000,59.10000,58.50000,58.50000,159000
12/03/2009,0000,59.40000,59.40000,58.20000,58.20000,313000
12/04/2009,0000,58.20000,58.90000,58.20000,58.40000,183000
12/07/2009,0000,58.20000,59.40000,58.20000,59.10000,305000
12/08/2009,0000,59.40000,59.40000,58.50000,58.70000,232000
12/09/2009,0000,59.60000,61.00000,59.60000,60.50000,1638000
12/11/2009,0000,60.00000,60.30000,59.40000,59.50000,553000
12/14/2009,0000,59.80000,60.20000,59.50000,59.50000,490000
12/15/2009,0000,59.60000,60.00000,58.90000,59.20000,510000
12/16/2009,0000,59.20000,59.40000,58.90000,59.10000,190000
12/17/2009,0000,59.20000,59.80000,59.20000,59.30000,390000
12/18/2009,0000,59.00000,60.20000,59.00000,59.50000,475000
12/21/2009,0000,59.80000,59.90000,59.40000,59.80000,259000
12/22/2009,0000,60.20000,60.20000,59.80000,59.80000,154000
12/23/2009,0000,59.80000,60.30000,59.50000,59.90000,621000
12/25/2009,0000,59.80000,59.80000,59.30000,59.50000,251000
12/28/2009,0000,60.00000,60.00000,59.50000,60.00000,247000
12/29/2009,0000,60.00000,60.10000,59.70000,59.70000,340695
