DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.95000,28.04000,27.60000,27.73000,2367700
04/03/2007,0000,27.73000,27.73000,27.43000,27.73000,3930000
04/04/2007,0000,27.60000,28.00000,27.60000,27.87000,7763400
04/09/2007,0000,28.04000,29.04000,27.95000,28.96000,6142100
04/10/2007,0000,28.96000,29.52000,28.83000,28.87000,10868100
04/11/2007,0000,29.00000,29.13000,28.43000,28.69000,4907500
04/12/2007,0000,28.61000,29.35000,28.52000,29.22000,4248400
04/13/2007,0000,29.31000,29.44000,28.74000,28.83000,3688300
04/16/2007,0000,29.44000,31.27000,29.26000,31.27000,16732000
04/17/2007,0000,31.53000,33.28000,30.97000,31.01000,29872400
04/18/2007,0000,31.53000,31.62000,30.14000,30.57000,6807100
04/19/2007,0000,30.66000,31.53000,30.49000,30.62000,13013000
04/20/2007,0000,30.49000,30.84000,30.27000,30.84000,8002800
04/23/2007,0000,30.75000,31.10000,30.62000,30.70000,8439100
04/24/2007,0000,30.57000,32.01000,30.57000,31.45000,7815300
04/25/2007,0000,31.10000,31.45000,29.92000,30.49000,12526000
04/26/2007,0000,30.40000,30.49000,29.61000,29.96000,14213400
04/27/2007,0000,29.96000,30.97000,29.92000,30.31000,9055800
04/30/2007,0000,30.40000,30.57000,29.87000,30.40000,3479600
05/02/2007,0000,30.49000,30.49000,29.70000,29.96000,2756800
05/03/2007,0000,29.96000,29.96000,29.09000,29.44000,3083400
05/04/2007,0000,29.61000,30.22000,29.61000,30.09000,4586800
05/07/2007,0000,30.31000,30.40000,29.96000,29.96000,2559900
05/08/2007,0000,30.01000,30.22000,29.70000,29.92000,5789500
05/09/2007,0000,29.92000,30.31000,29.83000,29.83000,5729400
05/10/2007,0000,30.31000,31.05000,29.87000,30.79000,9718500
05/11/2007,0000,30.40000,30.70000,30.22000,30.57000,1929000
05/14/2007,0000,30.49000,30.92000,30.22000,30.57000,3775600
05/15/2007,0000,30.75000,31.05000,30.53000,31.05000,4427600
05/16/2007,0000,31.05000,31.05000,30.14000,30.40000,2348800
05/17/2007,0000,30.40000,30.75000,30.40000,30.57000,4249600
05/18/2007,0000,30.49000,30.57000,30.05000,30.31000,2872300
05/21/2007,0000,30.40000,30.88000,30.18000,30.84000,4667000
05/22/2007,0000,31.10000,32.89000,31.10000,32.84000,14871300
05/23/2007,0000,32.67000,32.67000,32.10000,32.49000,4360400
05/24/2007,0000,32.76000,33.19000,32.54000,33.19000,6846100
05/25/2007,0000,33.02000,33.37000,32.23000,32.80000,4920500
05/28/2007,0000,32.93000,33.28000,32.32000,32.80000,2228500
05/29/2007,0000,32.80000,32.80000,32.32000,32.63000,1904300
05/30/2007,0000,32.32000,32.93000,32.32000,32.93000,2515100
05/31/2007,0000,32.93000,33.81000,32.23000,32.23000,8025200
06/01/2007,0000,32.93000,34.15000,32.76000,33.72000,6561900
06/04/2007,0000,34.77000,34.77000,33.28000,33.72000,3957200
06/05/2007,0000,33.37000,33.37000,32.71000,32.71000,5859100
06/06/2007,0000,32.71000,32.71000,32.23000,32.67000,5698800
06/07/2007,0000,32.32000,32.67000,32.10000,32.49000,2964300
06/08/2007,0000,32.49000,32.76000,32.49000,32.58000,7092500
06/11/2007,0000,33.63000,33.63000,32.84000,33.06000,8882400
06/12/2007,0000,33.06000,34.20000,33.06000,33.63000,9898900
06/13/2007,0000,33.98000,34.20000,33.32000,33.32000,7065400
06/14/2007,0000,33.32000,33.63000,33.11000,33.19000,3682400
06/15/2007,0000,33.28000,35.51000,33.24000,35.51000,20145600
06/20/2007,0000,35.86000,37.39000,35.86000,37.39000,13097900
06/21/2007,0000,37.30000,39.40000,36.51000,39.13000,20317800
06/22/2007,0000,39.05000,39.13000,37.47000,37.91000,6449900
06/25/2007,0000,37.56000,38.87000,37.47000,37.56000,8803400
06/26/2007,0000,37.87000,37.95000,37.39000,37.56000,9031000
06/27/2007,0000,36.69000,37.47000,36.69000,36.91000,6122100
06/28/2007,0000,37.47000,37.78000,37.21000,37.69000,9641800
06/29/2007,0000,37.82000,38.04000,37.56000,37.82000,6938000
07/02/2007,0000,37.95000,38.17000,37.52000,38.17000,5899200
07/03/2007,0000,37.91000,38.39000,37.87000,38.00000,6044200
07/04/2007,0000,38.00000,38.87000,38.00000,38.26000,6060800
07/05/2007,0000,38.30000,38.30000,37.21000,37.47000,13436300
07/06/2007,0000,36.69000,37.47000,36.60000,36.95000,20854300
07/09/2007,0000,36.95000,37.08000,36.60000,36.91000,11647500
07/10/2007,0000,36.69000,37.39000,36.69000,37.26000,9290400
07/11/2007,0000,37.04000,37.04000,36.51000,36.73000,4243700
07/12/2007,0000,36.82000,37.47000,36.51000,37.26000,8042900
07/13/2007,0000,37.74000,38.70000,37.52000,38.70000,10894100
07/16/2007,0000,38.96000,40.71000,38.26000,39.48000,12484700
07/17/2007,0000,40.18000,40.97000,38.65000,40.18000,8516900
07/18/2007,0000,40.97000,40.97000,39.66000,39.74000,4364000
07/19/2007,0000,39.31000,40.44000,39.13000,40.36000,8249200
07/20/2007,0000,40.62000,40.79000,39.70000,39.88000,5121000
07/23/2007,0000,39.88000,40.09000,39.44000,39.53000,7008800
07/24/2007,0000,39.57000,40.71000,39.48000,40.36000,9064000
07/25/2007,0000,40.36000,42.71000,39.92000,42.10000,9213800
07/26/2007,0000,42.19000,42.19000,40.62000,40.84000,5583200
07/27/2007,0000,39.22000,40.18000,38.17000,38.30000,16569300
07/30/2007,0000,35.90000,38.48000,35.90000,37.12000,10466000
07/31/2007,0000,37.56000,37.91000,36.91000,37.12000,18348600
08/01/2007,0000,36.77000,37.04000,34.55000,34.55000,20382600
08/02/2007,0000,35.12000,35.38000,34.50000,34.77000,17352200
08/03/2007,0000,35.16000,35.55000,34.90000,35.25000,13695700
08/06/2007,0000,33.63000,34.50000,33.63000,34.11000,13594300
08/07/2007,0000,36.34000,36.34000,35.12000,35.81000,18899300
08/08/2007,0000,36.25000,38.00000,36.16000,38.00000,16291000
08/09/2007,0000,37.64000,38.11000,37.59000,37.64000,17523300
08/10/2007,0000,36.79000,37.92000,36.60000,37.74000,13156100
08/13/2007,0000,39.25000,40.00000,38.58000,39.25000,18635900
08/14/2007,0000,40.00000,40.28000,38.30000,38.73000,10492100
08/15/2007,0000,38.30000,38.44000,36.79000,37.26000,9195100
08/16/2007,0000,35.94000,36.32000,34.67000,34.67000,20616400
08/17/2007,0000,34.01000,35.19000,32.83000,33.58000,11603600
08/20/2007,0000,35.38000,35.90000,35.00000,35.90000,5469900
08/21/2007,0000,36.32000,38.40000,36.04000,37.22000,11081700
08/22/2007,0000,37.59000,37.69000,36.98000,37.31000,5912000
08/23/2007,0000,38.68000,39.62000,38.49000,39.06000,7967900
08/24/2007,0000,39.34000,39.91000,38.87000,39.62000,8306400
08/27/2007,0000,40.47000,40.99000,40.19000,40.85000,8285600
08/28/2007,0000,40.90000,40.99000,39.48000,39.53000,7726600
08/29/2007,0000,38.58000,39.06000,37.92000,38.21000,8263800
08/30/2007,0000,39.15000,40.85000,38.87000,40.85000,14257800
08/31/2007,0000,41.93000,43.68000,41.60000,43.68000,23652700
09/03/2007,0000,44.15000,46.32000,44.15000,46.13000,19253800
09/04/2007,0000,45.90000,46.13000,43.54000,43.87000,13588500
09/05/2007,0000,43.87000,44.81000,43.02000,43.87000,7482100
09/06/2007,0000,43.49000,46.70000,43.40000,46.32000,17425100
09/07/2007,0000,46.56000,46.60000,44.15000,44.43000,10065300
09/10/2007,0000,43.40000,43.77000,43.25000,43.77000,6870600
09/11/2007,0000,44.06000,44.62000,43.87000,44.20000,5334500
09/12/2007,0000,44.06000,44.53000,43.49000,44.15000,3499200
09/13/2007,0000,44.34000,44.67000,43.21000,43.30000,9154700
09/14/2007,0000,43.40000,44.53000,43.40000,44.34000,7811800
09/17/2007,0000,44.34000,44.86000,43.58000,43.58000,6253800
09/19/2007,0000,44.53000,46.60000,44.53000,46.60000,21432000
09/20/2007,0000,46.79000,48.30000,45.94000,47.17000,20892600
09/21/2007,0000,48.11000,50.47000,48.11000,50.47000,17690400
09/26/2007,0000,52.26000,53.96000,51.89000,53.96000,17235100
09/27/2007,0000,55.00000,55.00000,51.79000,52.92000,24124400
09/28/2007,0000,52.92000,54.62000,52.08000,53.68000,16800600
10/01/2007,0000,52.83000,54.34000,52.45000,52.83000,14647500
10/02/2007,0000,52.83000,53.77000,52.08000,52.36000,9687500
10/03/2007,0000,52.36000,53.21000,50.47000,51.51000,15764500
10/04/2007,0000,50.94000,50.94000,48.02000,48.68000,19960200
10/05/2007,0000,48.49000,49.91000,48.11000,49.62000,16854100
10/08/2007,0000,50.00000,50.75000,49.53000,50.47000,8679800
10/09/2007,0000,50.00000,50.09000,48.30000,50.09000,7884900
10/11/2007,0000,50.09000,53.58000,50.09000,53.58000,34083800
10/12/2007,0000,53.58000,55.57000,52.36000,52.36000,23007500
10/15/2007,0000,52.83000,54.25000,51.60000,52.36000,11081700
10/16/2007,0000,51.51000,51.98000,50.85000,51.23000,9298800
10/17/2007,0000,50.94000,51.42000,49.72000,50.85000,9143800
10/18/2007,0000,50.85000,51.89000,50.00000,51.42000,6578000
10/19/2007,0000,51.42000,51.89000,50.85000,51.04000,4088700
10/22/2007,0000,49.06000,49.25000,48.11000,48.96000,9893800
10/23/2007,0000,48.96000,49.53000,48.68000,49.15000,7221100
10/24/2007,0000,49.53000,50.85000,48.58000,48.58000,9564100
10/25/2007,0000,49.15000,49.91000,48.58000,48.58000,6749500
10/26/2007,0000,49.06000,50.47000,48.96000,50.47000,9856700
10/29/2007,0000,50.75000,51.89000,50.00000,51.89000,9935300
10/30/2007,0000,51.70000,51.70000,50.57000,50.66000,4523300
10/31/2007,0000,50.66000,50.75000,48.77000,49.43000,7451500
11/01/2007,0000,50.19000,50.38000,46.98000,47.45000,11340500
11/02/2007,0000,46.70000,46.70000,45.19000,45.28000,14379000
11/05/2007,0000,44.86000,44.86000,44.34000,44.72000,13639800
11/06/2007,0000,45.75000,46.23000,44.95000,45.75000,13026200
11/07/2007,0000,46.70000,46.93000,45.94000,46.32000,10439700
11/08/2007,0000,45.47000,45.47000,44.43000,45.05000,6457900
11/09/2007,0000,45.05000,45.85000,43.92000,45.85000,8370800
11/12/2007,0000,44.34000,44.72000,42.64000,42.92000,9349000
11/13/2007,0000,42.45000,44.06000,42.45000,44.06000,7652400
11/14/2007,0000,44.34000,46.23000,44.34000,45.57000,10581700
11/15/2007,0000,45.47000,45.47000,44.81000,45.28000,4592100
11/16/2007,0000,44.43000,44.43000,42.55000,42.97000,9199500
11/19/2007,0000,43.40000,43.40000,41.98000,41.98000,6830300
11/20/2007,0000,40.57000,41.32000,39.06000,41.18000,17460000
11/21/2007,0000,41.93000,42.31000,41.13000,41.46000,12367900
11/22/2007,0000,40.80000,42.45000,40.71000,41.89000,6483100
11/23/2007,0000,42.74000,42.74000,41.75000,41.79000,7521400
11/26/2007,0000,42.74000,43.58000,42.36000,43.02000,13120100
11/27/2007,0000,41.79000,41.79000,40.57000,40.57000,14633300
11/28/2007,0000,41.04000,41.32000,39.01000,39.01000,18557300
11/29/2007,0000,40.05000,41.70000,40.05000,41.70000,26395300
11/30/2007,0000,42.45000,44.58000,42.45000,44.34000,30378200
12/03/2007,0000,44.34000,44.81000,43.77000,44.48000,16242700
12/04/2007,0000,43.87000,44.58000,43.87000,44.43000,6477600
12/05/2007,0000,44.25000,44.95000,43.82000,43.96000,9398200
12/06/2007,0000,44.34000,44.76000,43.25000,43.40000,10871000
12/07/2007,0000,43.58000,44.06000,43.02000,43.02000,12759800
12/10/2007,0000,42.83000,42.92000,41.51000,42.45000,11543600
12/11/2007,0000,43.35000,45.38000,42.83000,45.38000,21070600
12/12/2007,0000,44.72000,45.57000,44.43000,45.09000,12739100
12/13/2007,0000,45.57000,46.08000,41.98000,42.08000,17937100
12/14/2007,0000,42.45000,43.58000,40.05000,42.45000,14833100
12/17/2007,0000,42.55000,42.74000,41.27000,41.27000,5020000
12/18/2007,0000,41.32000,42.17000,40.28000,40.52000,14100500
12/19/2007,0000,40.61000,41.79000,40.28000,40.57000,21411200
12/20/2007,0000,40.85000,40.94000,39.06000,39.15000,11101400
12/21/2007,0000,39.43000,39.58000,38.40000,39.48000,10173300
12/24/2007,0000,40.09000,41.56000,39.95000,41.51000,9163400
12/25/2007,0000,41.98000,43.58000,41.04000,43.11000,12369000
12/26/2007,0000,42.74000,43.96000,42.31000,42.78000,8044300
12/27/2007,0000,42.45000,44.48000,42.31000,44.43000,13754400
12/28/2007,0000,44.43000,45.33000,43.87000,44.72000,9422200
12/31/2007,0000,44.72000,45.38000,44.34000,44.72000,6290900
01/02/2008,0000,45.00000,45.42000,44.72000,44.91000,8131700
01/03/2008,0000,44.15000,44.67000,42.92000,43.44000,7594500
01/04/2008,0000,43.30000,45.28000,41.42000,45.28000,15025300
01/07/2008,0000,44.62000,48.40000,44.34000,47.08000,41112800
01/08/2008,0000,47.17000,50.28000,46.70000,49.15000,34415700
01/09/2008,0000,49.25000,50.28000,48.11000,50.19000,20006100
01/10/2008,0000,50.19000,50.19000,46.70000,46.70000,18443700
01/11/2008,0000,48.11000,48.40000,46.79000,47.36000,10500900
01/14/2008,0000,49.25000,50.66000,49.06000,50.66000,24567600
01/15/2008,0000,52.08000,54.15000,51.13000,54.15000,24908300
01/16/2008,0000,54.15000,54.15000,50.38000,50.38000,17730800
01/17/2008,0000,50.09000,50.75000,47.17000,48.02000,19072600
01/18/2008,0000,47.55000,48.40000,45.57000,46.98000,28233900
01/21/2008,0000,47.03000,47.74000,46.32000,46.42000,39831000
01/22/2008,0000,43.21000,43.21000,43.21000,43.21000,12418100
01/23/2008,0000,43.40000,43.73000,40.19000,40.19000,30454600
01/24/2008,0000,41.70000,41.98000,39.43000,41.51000,16979600
01/25/2008,0000,42.17000,43.21000,41.89000,42.74000,8048700
01/28/2008,0000,41.98000,43.02000,41.93000,42.22000,10173300
01/29/2008,0000,42.55000,43.11000,40.09000,42.26000,8997500
01/30/2008,0000,42.36000,43.07000,41.84000,42.45000,10420100
01/31/2008,0000,42.92000,43.21000,41.51000,43.21000,11400500
02/01/2008,0000,43.68000,46.18000,43.68000,45.94000,15420500
02/12/2008,0000,46.04000,48.87000,45.57000,48.11000,21420000
02/13/2008,0000,48.11000,49.15000,46.56000,47.12000,12120000
02/14/2008,0000,47.12000,48.11000,45.71000,46.08000,19242900
02/15/2008,0000,44.53000,45.47000,43.87000,44.81000,12329600
02/18/2008,0000,45.28000,46.51000,45.28000,45.66000,10087100
02/19/2008,0000,46.70000,47.92000,46.04000,47.12000,17655400
02/20/2008,0000,47.45000,48.02000,45.66000,45.66000,10539100
02/21/2008,0000,46.04000,47.17000,46.04000,47.17000,11724800
02/22/2008,0000,46.65000,46.70000,45.99000,46.70000,6615200
02/25/2008,0000,46.79000,49.91000,46.79000,49.43000,22733400
02/26/2008,0000,49.72000,50.94000,48.11000,48.49000,18024500
02/27/2008,0000,49.91000,50.47000,48.49000,49.53000,16295100
02/29/2008,0000,49.06000,50.47000,48.58000,49.34000,14796000
03/03/2008,0000,48.58000,50.28000,48.40000,50.00000,9524800
03/04/2008,0000,50.66000,53.49000,50.57000,53.49000,31432900
03/05/2008,0000,52.83000,54.43000,52.64000,52.83000,19418700
03/06/2008,0000,53.30000,53.77000,52.08000,52.83000,13876700
03/07/2008,0000,51.89000,52.83000,50.09000,51.04000,10015000
03/10/2008,0000,49.15000,50.75000,47.55000,47.92000,17985200
03/11/2008,0000,47.64000,50.47000,47.17000,50.47000,8192800
03/12/2008,0000,51.42000,51.89000,49.25000,50.09000,10417900
03/13/2008,0000,49.34000,50.19000,46.70000,46.79000,13166000
03/14/2008,0000,47.17000,48.96000,47.12000,47.74000,20654600
03/17/2008,0000,47.17000,48.68000,46.23000,48.58000,13652900
03/18/2008,0000,48.58000,48.96000,47.36000,47.74000,9259500
03/19/2008,0000,48.30000,49.25000,48.02000,48.02000,11328500
03/20/2008,0000,47.74000,49.06000,47.64000,49.06000,14301400
03/21/2008,0000,49.06000,52.26000,49.06000,51.04000,27433600
03/24/2008,0000,54.53000,54.53000,52.83000,53.96000,30051700
03/25/2008,0000,53.68000,53.77000,51.13000,51.89000,19746200
03/26/2008,0000,51.89000,51.89000,49.81000,49.81000,27893300
03/27/2008,0000,49.25000,51.32000,48.77000,49.53000,33636100
03/28/2008,0000,49.53000,50.66000,49.43000,50.00000,13040400
03/31/2008,0000,50.38000,51.23000,50.00000,51.23000,17896700
04/01/2008,0000,51.60000,51.60000,49.62000,49.62000,9512800
04/02/2008,0000,50.47000,50.94000,49.72000,50.75000,9168900
04/03/2008,0000,50.75000,50.75000,48.58000,50.00000,15588700
04/07/2008,0000,50.38000,50.47000,49.34000,50.28000,12137500
04/08/2008,0000,50.28000,50.28000,49.25000,49.25000,10974700
04/09/2008,0000,50.00000,51.13000,49.53000,50.47000,13307900
04/10/2008,0000,50.47000,50.75000,49.81000,50.47000,11388500
04/11/2008,0000,50.75000,50.75000,49.34000,50.19000,9965900
04/14/2008,0000,50.00000,51.32000,49.81000,50.94000,8312900
04/15/2008,0000,51.42000,52.08000,50.57000,51.98000,11208400
04/16/2008,0000,52.83000,53.49000,52.17000,53.21000,15066800
04/17/2008,0000,53.87000,53.87000,52.08000,53.30000,15785200
04/18/2008,0000,53.30000,53.30000,51.89000,51.89000,16270000
04/21/2008,0000,53.02000,53.96000,52.45000,52.83000,15992600
04/22/2008,0000,53.30000,53.30000,51.60000,51.89000,5071400
04/23/2008,0000,51.89000,51.89000,51.23000,51.60000,4058200
04/24/2008,0000,51.60000,52.74000,51.60000,52.64000,5192600
04/25/2008,0000,53.30000,53.49000,51.32000,51.42000,5969900
04/28/2008,0000,52.74000,53.30000,51.79000,53.30000,10117700
04/29/2008,0000,53.30000,53.30000,51.60000,51.70000,20299800
04/30/2008,0000,52.17000,52.17000,50.75000,51.70000,14245800
05/02/2008,0000,52.36000,54.53000,52.36000,53.77000,29629200
05/05/2008,0000,53.77000,54.34000,51.89000,52.36000,11659300
05/06/2008,0000,53.02000,53.49000,51.98000,53.49000,8176400
05/07/2008,0000,53.58000,53.58000,52.26000,53.11000,13851600
05/08/2008,0000,52.83000,52.83000,51.42000,52.08000,9935300
05/09/2008,0000,52.83000,52.83000,51.13000,52.26000,11673500
05/12/2008,0000,52.17000,52.17000,48.68000,48.77000,17259100
05/13/2008,0000,52.17000,52.17000,51.32000,52.17000,31938400
05/14/2008,0000,53.30000,53.77000,52.64000,52.83000,21987700
05/15/2008,0000,53.30000,53.87000,52.83000,53.30000,12091600
05/16/2008,0000,53.77000,53.96000,52.64000,53.11000,14311300
05/19/2008,0000,53.77000,56.60000,53.77000,56.51000,18426300
05/20/2008,0000,56.79000,57.83000,54.72000,56.13000,17701300
05/21/2008,0000,56.13000,56.60000,54.25000,55.19000,13288200
05/22/2008,0000,53.77000,55.09000,53.68000,55.09000,6840100
05/23/2008,0000,55.19000,55.75000,53.58000,53.77000,7856500
05/26/2008,0000,53.77000,53.96000,52.64000,52.64000,8798800
05/27/2008,0000,52.83000,54.72000,52.83000,54.72000,6333500
05/28/2008,0000,54.72000,54.72000,53.30000,53.40000,7110800
05/29/2008,0000,53.77000,54.25000,52.45000,52.92000,8013800
05/30/2008,0000,53.11000,53.40000,51.70000,53.30000,15852900
06/02/2008,0000,52.26000,52.92000,51.32000,51.89000,9269300
06/03/2008,0000,51.32000,51.60000,49.53000,50.94000,10001900
06/04/2008,0000,50.75000,51.79000,50.57000,51.79000,6609700
06/05/2008,0000,51.98000,51.98000,50.00000,51.89000,10533600
06/06/2008,0000,51.89000,52.17000,50.94000,50.94000,3874700
06/09/2008,0000,50.00000,50.94000,49.62000,50.94000,3847500
06/10/2008,0000,50.85000,51.23000,49.06000,49.06000,8757300
06/11/2008,0000,49.25000,49.53000,48.30000,48.49000,5798500
06/12/2008,0000,47.64000,47.74000,46.42000,46.46000,9294400
06/13/2008,0000,46.93000,46.93000,45.38000,45.75000,17818100
06/16/2008,0000,46.32000,47.03000,46.04000,46.98000,10326200
06/17/2008,0000,47.26000,47.74000,46.60000,47.45000,5882600
06/18/2008,0000,47.45000,49.72000,47.45000,49.72000,11372100
06/19/2008,0000,48.49000,48.58000,47.45000,47.55000,6364100
06/20/2008,0000,47.64000,48.02000,46.23000,47.64000,6604200
06/23/2008,0000,46.70000,47.45000,46.32000,46.70000,5249300
06/24/2008,0000,46.79000,47.12000,45.71000,45.71000,5032100
06/25/2008,0000,45.75000,46.13000,42.69000,44.53000,14716300
06/26/2008,0000,44.53000,44.76000,43.07000,43.92000,9820700
06/27/2008,0000,41.51000,42.78000,41.32000,42.45000,12561100
06/30/2008,0000,42.92000,43.30000,42.26000,42.92000,8149100
07/01/2008,0000,43.02000,43.87000,41.56000,41.89000,4528700
07/02/2008,0000,42.55000,42.55000,41.04000,41.04000,6796400
07/03/2008,0000,40.94000,41.60000,39.15000,41.60000,9464800
07/04/2008,0000,42.26000,43.87000,41.51000,41.70000,11920200
07/07/2008,0000,43.16000,43.87000,42.17000,43.87000,5984100
07/08/2008,0000,43.77000,43.77000,41.37000,42.08000,6431700
07/09/2008,0000,42.74000,43.54000,40.94000,42.12000,8387200
07/10/2008,0000,41.37000,42.36000,41.37000,41.79000,5507000
07/11/2008,0000,41.79000,41.93000,40.57000,41.79000,14558000
07/14/2008,0000,41.79000,42.17000,40.85000,41.60000,10759600
07/15/2008,0000,40.85000,41.04000,38.73000,38.73000,10241000
07/16/2008,0000,38.68000,39.15000,37.26000,37.69000,7740800
07/17/2008,0000,38.25000,39.25000,37.78000,39.25000,12369000
07/18/2008,0000,40.19000,40.19000,37.74000,38.21000,8211400
07/21/2008,0000,40.09000,40.85000,40.09000,40.38000,10897200
07/22/2008,0000,40.38000,42.64000,40.38000,42.22000,11271700
07/23/2008,0000,42.45000,45.14000,42.45000,44.34000,12584000
07/24/2008,0000,45.38000,45.71000,44.43000,45.66000,10527100
07/25/2008,0000,44.34000,45.09000,43.92000,44.34000,6028900
07/29/2008,0000,43.68000,43.68000,42.45000,43.21000,6467800
07/30/2008,0000,43.87000,44.15000,43.30000,43.68000,6629400
07/31/2008,0000,44.34000,44.62000,42.26000,42.55000,7331400
08/01/2008,0000,42.17000,44.62000,41.98000,44.43000,5479700
08/04/2008,0000,44.43000,45.33000,43.68000,44.43000,9088100
08/05/2008,0000,44.43000,44.67000,41.37000,41.37000,12022900
08/06/2008,0000,40.90000,42.08000,38.49000,41.27000,18592200
08/07/2008,0000,41.04000,41.23000,39.62000,39.62000,4944700
08/08/2008,0000,39.25000,41.51000,39.25000,40.90000,12776200
08/11/2008,0000,41.32000,41.51000,40.05000,40.42000,5925100
08/12/2008,0000,40.09000,40.09000,37.92000,38.25000,21428700
08/13/2008,0000,38.21000,38.21000,36.56000,36.89000,19084600
08/14/2008,0000,36.42000,37.83000,36.42000,37.74000,20467900
08/15/2008,0000,38.40000,39.72000,38.21000,39.25000,25413800
08/18/2008,0000,39.25000,39.25000,36.51000,37.08000,19966800
08/19/2008,0000,33.10000,34.20000,32.70000,34.20000,21545500
08/20/2008,0000,33.50000,35.20000,33.00000,35.00000,16892000
08/21/2008,0000,35.00000,36.00000,35.00000,35.05000,11410300
08/22/2008,0000,35.70000,35.75000,33.75000,35.10000,7718800
08/25/2008,0000,35.70000,37.55000,35.35000,37.20000,13603200
08/26/2008,0000,36.85000,36.85000,34.90000,35.35000,16058700
08/27/2008,0000,33.55000,35.05000,33.55000,34.65000,20891400
08/28/2008,0000,34.50000,35.35000,33.30000,34.00000,18849000
08/29/2008,0000,34.40000,35.20000,34.10000,35.10000,9628400
09/01/2008,0000,35.45000,36.35000,35.30000,35.70000,16378000
09/02/2008,0000,36.20000,36.80000,35.70000,36.40000,10808800
09/03/2008,0000,36.45000,36.80000,33.90000,34.50000,11609100
09/04/2008,0000,34.00000,34.50000,32.95000,34.00000,8821900
09/05/2008,0000,32.85000,33.10000,32.20000,32.70000,11287700
09/08/2008,0000,34.70000,34.90000,33.80000,34.80000,8546900
09/09/2008,0000,34.70000,34.70000,33.30000,33.40000,5887400
09/10/2008,0000,33.00000,33.65000,32.50000,32.50000,12904800
09/11/2008,0000,32.40000,32.40000,30.25000,30.25000,19447400
09/12/2008,0000,30.25000,31.25000,29.70000,31.00000,11971600
09/15/2008,0000,30.40000,30.40000,28.85000,28.90000,9756100
09/16/2008,0000,26.90000,27.50000,26.90000,26.95000,9525400
09/17/2008,0000,28.20000,28.20000,25.90000,27.30000,12844100
09/18/2008,0000,25.40000,25.70000,25.40000,25.40000,11650300
09/19/2008,0000,26.80000,27.15000,26.20000,27.15000,8559300
09/22/2008,0000,29.05000,29.05000,28.65000,29.05000,12385700
09/23/2008,0000,29.50000,31.05000,29.00000,31.05000,12718400
09/24/2008,0000,31.00000,31.30000,30.05000,30.80000,10897400
09/25/2008,0000,29.50000,30.40000,29.50000,29.60000,12032400
09/26/2008,0000,29.10000,29.30000,27.55000,28.00000,12484600
09/30/2008,0000,26.05000,28.00000,26.05000,28.00000,15356200
10/01/2008,0000,28.00000,28.50000,27.40000,28.00000,5979100
10/02/2008,0000,27.60000,28.25000,27.30000,28.00000,7937100
10/03/2008,0000,27.80000,29.00000,27.60000,28.90000,5320900
10/06/2008,0000,28.05000,29.00000,27.60000,29.00000,8574700
10/07/2008,0000,28.20000,29.10000,27.95000,29.05000,5769000
10/08/2008,0000,28.00000,28.00000,27.05000,27.10000,7657000
10/09/2008,0000,26.20000,26.60000,25.25000,25.90000,11168200
10/13/2008,0000,25.00000,25.10000,25.00000,25.00000,3641000
10/14/2008,0000,26.20000,26.65000,25.50000,26.50000,11524600
10/15/2008,0000,26.25000,26.25000,25.60000,25.60000,6242800
10/16/2008,0000,24.75000,24.75000,24.75000,24.75000,3057000
10/17/2008,0000,23.90000,23.90000,23.90000,23.90000,1490400
10/20/2008,0000,23.10000,23.10000,23.10000,23.10000,2169100
10/21/2008,0000,22.30000,22.45000,22.30000,22.30000,18327800
10/22/2008,0000,21.55000,21.55000,21.55000,21.55000,5275600
10/23/2008,0000,20.80000,20.80000,20.80000,20.80000,2669700
10/24/2008,0000,20.10000,20.10000,20.10000,20.10000,1207100
10/27/2008,0000,18.70000,18.70000,18.70000,18.70000,1844700
10/28/2008,0000,17.40000,17.40000,17.40000,17.40000,6311800
10/29/2008,0000,18.00000,18.10000,16.20000,17.00000,48432600
10/30/2008,0000,16.50000,18.15000,16.45000,18.15000,25863300
10/31/2008,0000,18.15000,19.40000,17.80000,19.40000,24294600
11/03/2008,0000,19.80000,20.75000,18.75000,20.75000,25574900
11/04/2008,0000,20.85000,22.00000,19.80000,20.75000,26481300
11/05/2008,0000,21.30000,22.20000,20.55000,22.20000,15702300
11/06/2008,0000,20.65000,21.00000,20.65000,20.65000,15444800
11/07/2008,0000,19.25000,21.20000,19.25000,20.70000,17855000
11/10/2008,0000,20.90000,22.10000,20.90000,22.10000,24346100
11/11/2008,0000,22.70000,23.60000,22.50000,23.60000,32653000
11/12/2008,0000,23.90000,24.00000,22.10000,23.60000,27024100
11/13/2008,0000,22.10000,23.60000,21.95000,23.60000,22610500
11/14/2008,0000,24.00000,25.10000,23.70000,24.00000,16618000
11/17/2008,0000,24.50000,25.65000,24.20000,25.20000,16713800
11/18/2008,0000,25.20000,25.40000,23.45000,23.45000,13266400
11/19/2008,0000,22.50000,23.45000,21.85000,23.45000,22113000
11/20/2008,0000,22.00000,23.75000,22.00000,22.50000,14868000
11/21/2008,0000,22.40000,23.75000,21.50000,22.80000,12090100
11/24/2008,0000,23.00000,24.30000,22.95000,24.00000,15338700
11/25/2008,0000,24.60000,24.80000,23.10000,24.00000,14045000
11/26/2008,0000,24.00000,24.75000,23.75000,24.05000,9772600
11/27/2008,0000,24.90000,25.70000,24.70000,25.70000,14410700
11/28/2008,0000,26.00000,27.25000,25.90000,27.00000,29055200
12/01/2008,0000,27.00000,27.30000,26.70000,26.95000,11902600
12/02/2008,0000,25.60000,26.95000,25.60000,26.95000,14666100
12/03/2008,0000,26.95000,27.70000,26.80000,26.95000,15081200
12/04/2008,0000,26.55000,26.90000,25.10000,26.90000,17202000
12/05/2008,0000,25.70000,26.55000,25.10000,26.50000,15422100
12/08/2008,0000,26.00000,26.50000,25.50000,26.40000,19782100
12/09/2008,0000,26.20000,26.80000,25.80000,26.35000,14712500
12/10/2008,0000,25.90000,27.50000,25.90000,27.45000,23496300
12/11/2008,0000,27.40000,27.70000,26.60000,27.10000,10870600
12/12/2008,0000,27.10000,27.45000,25.25000,26.80000,14903000
12/15/2008,0000,26.70000,28.15000,26.70000,27.80000,21243700
12/16/2008,0000,27.80000,28.05000,27.35000,27.80000,13248800
12/17/2008,0000,28.30000,28.80000,27.70000,27.95000,18275200
12/18/2008,0000,27.85000,29.30000,27.85000,28.60000,19581300
12/19/2008,0000,27.55000,28.30000,27.00000,27.45000,10147500
12/22/2008,0000,28.00000,28.70000,26.60000,26.80000,19500900
12/23/2008,0000,26.80000,26.85000,25.55000,25.60000,7098700
12/24/2008,0000,25.35000,26.35000,25.00000,26.20000,6002800
12/25/2008,0000,26.20000,26.40000,25.70000,25.90000,2987000
12/26/2008,0000,25.65000,26.80000,25.65000,26.40000,4427900
12/29/2008,0000,26.60000,26.80000,26.10000,26.80000,3393800
12/30/2008,0000,28.50000,28.50000,27.75000,28.45000,9915800
12/31/2008,0000,28.65000,28.80000,27.70000,28.45000,5892600
01/05/2009,0000,29.00000,29.35000,28.20000,28.20000,12890400
01/06/2009,0000,27.80000,28.65000,27.80000,28.10000,8042200
01/07/2009,0000,28.60000,30.05000,28.30000,30.05000,17672700
01/08/2009,0000,29.50000,29.50000,27.95000,28.10000,12435100
01/09/2009,0000,28.05000,28.55000,27.60000,27.80000,8202900
01/12/2009,0000,28.00000,28.30000,26.65000,26.95000,15741400
01/13/2009,0000,26.30000,26.50000,25.30000,26.50000,21285900
01/14/2009,0000,26.35000,27.15000,26.30000,26.40000,19971700
01/15/2009,0000,25.40000,25.65000,25.20000,25.50000,12235300
01/16/2009,0000,26.00000,26.00000,25.20000,25.50000,7678600
01/19/2009,0000,25.60000,25.60000,24.60000,24.80000,11677100
01/20/2009,0000,24.50000,24.50000,23.20000,23.55000,12819300
01/21/2009,0000,23.50000,23.80000,23.05000,23.60000,10925200
02/02/2009,0000,23.95000,25.00000,23.80000,24.45000,15733200
02/03/2009,0000,24.75000,26.15000,24.70000,25.90000,17444000
02/04/2009,0000,26.25000,26.50000,25.70000,26.00000,9971400
02/05/2009,0000,26.50000,26.80000,26.00000,26.30000,13371400
02/06/2009,0000,26.80000,27.70000,26.50000,27.65000,18841700
02/09/2009,0000,28.00000,28.40000,26.65000,26.80000,13994600
02/10/2009,0000,26.80000,27.20000,26.40000,26.70000,9422400
02/11/2009,0000,26.00000,26.55000,25.80000,26.50000,18036300
02/12/2009,0000,26.40000,26.75000,25.40000,26.00000,13554800
02/13/2009,0000,26.00000,26.80000,25.95000,26.50000,15948500
02/16/2009,0000,26.50000,27.35000,26.20000,26.70000,13363200
02/17/2009,0000,26.60000,26.90000,26.10000,26.15000,7054400
02/18/2009,0000,25.90000,26.45000,25.60000,26.30000,11203300
02/19/2009,0000,26.10000,26.75000,25.85000,26.35000,8984600
02/20/2009,0000,26.10000,26.35000,25.90000,26.00000,6586800
02/23/2009,0000,25.80000,26.55000,25.60000,26.40000,8235800
02/24/2009,0000,26.25000,26.25000,25.80000,26.00000,5636100
02/25/2009,0000,26.30000,26.75000,26.00000,26.05000,9066000
02/26/2009,0000,26.40000,26.45000,25.85000,26.15000,5352900
02/27/2009,0000,26.00000,26.25000,25.75000,26.10000,4473200
03/02/2009,0000,26.00000,26.00000,24.30000,24.60000,15062700
03/03/2009,0000,24.40000,24.40000,23.80000,24.10000,18157800
03/04/2009,0000,24.25000,25.45000,24.25000,25.45000,17872500
03/05/2009,0000,26.30000,27.20000,26.30000,27.00000,28890400
03/06/2009,0000,26.60000,27.30000,26.30000,26.55000,14260300
03/09/2009,0000,26.95000,28.00000,26.40000,27.65000,24481000
03/10/2009,0000,27.70000,27.90000,27.40000,27.45000,10902500
03/11/2009,0000,27.95000,28.90000,27.50000,28.60000,24869300
03/12/2009,0000,28.95000,29.20000,28.50000,28.50000,15287200
03/13/2009,0000,28.90000,29.00000,28.35000,28.50000,14803100
03/16/2009,0000,28.60000,29.60000,28.45000,29.05000,18768600
03/17/2009,0000,29.00000,29.50000,28.85000,29.35000,11403100
03/18/2009,0000,29.55000,30.00000,29.00000,29.80000,14677500
03/19/2009,0000,29.80000,30.20000,29.30000,29.30000,14359200
03/20/2009,0000,29.30000,29.30000,27.85000,28.20000,14993700
03/23/2009,0000,28.45000,29.00000,28.35000,29.00000,8504700
03/24/2009,0000,29.45000,30.45000,29.45000,30.45000,14707300
03/25/2009,0000,30.45000,30.95000,29.95000,30.45000,14948300
03/26/2009,0000,30.70000,31.50000,30.00000,31.10000,15028700
03/27/2009,0000,31.40000,31.45000,29.80000,30.10000,18396800
03/30/2009,0000,29.50000,29.90000,29.30000,29.55000,7280000
03/31/2009,0000,29.50000,29.90000,29.10000,29.40000,8862100
04/01/2009,0000,29.50000,30.70000,29.50000,30.45000,12558700
04/02/2009,0000,30.95000,32.55000,30.75000,32.50000,24781800
04/03/2009,0000,32.70000,34.50000,32.20000,34.00000,21126300
04/06/2009,0000,34.40000,34.45000,33.10000,34.00000,11793500
04/07/2009,0000,33.30000,33.30000,32.50000,32.80000,14330300
04/08/2009,0000,32.50000,32.65000,31.40000,31.50000,20616400
04/09/2009,0000,31.90000,32.90000,31.55000,32.50000,27866600
04/10/2009,0000,33.00000,33.90000,32.80000,33.40000,25496600
04/13/2009,0000,34.00000,34.50000,33.75000,33.90000,18356600
04/14/2009,0000,33.60000,33.60000,33.00000,33.40000,19030200
04/15/2009,0000,33.20000,33.40000,32.80000,33.00000,16887800
04/16/2009,0000,33.90000,34.90000,33.75000,33.80000,24596400
04/17/2009,0000,34.20000,34.30000,32.00000,32.70000,24740600
04/20/2009,0000,32.80000,33.30000,31.80000,33.30000,11304200
04/21/2009,0000,32.20000,34.00000,32.20000,34.00000,9277200
04/22/2009,0000,34.00000,36.00000,33.50000,35.35000,23712600
04/23/2009,0000,35.50000,35.50000,34.35000,35.00000,11272300
04/24/2009,0000,35.20000,35.75000,33.55000,34.00000,14576500
04/27/2009,0000,34.25000,34.55000,33.40000,33.65000,12641100
04/28/2009,0000,33.70000,34.10000,31.30000,31.40000,14837100
04/29/2009,0000,31.50000,32.15000,30.80000,31.90000,16203900
04/30/2009,0000,34.10000,34.10000,34.10000,34.10000,10387500
05/04/2009,0000,36.45000,36.45000,36.45000,36.45000,8805400
05/05/2009,0000,39.00000,39.00000,37.75000,38.30000,42565700
05/06/2009,0000,38.00000,39.00000,37.50000,38.50000,21892600
05/07/2009,0000,38.30000,38.30000,35.85000,36.60000,28465000
05/08/2009,0000,36.10000,37.30000,35.80000,36.65000,18987000
05/11/2009,0000,37.20000,38.50000,37.10000,38.05000,21576400
05/12/2009,0000,37.50000,37.70000,35.45000,36.50000,17610900
05/13/2009,0000,36.10000,36.80000,35.00000,35.70000,27615300
05/14/2009,0000,35.00000,35.00000,33.50000,33.65000,38021400
05/15/2009,0000,34.65000,35.95000,34.10000,35.95000,26536900
05/18/2009,0000,36.45000,38.00000,36.25000,37.55000,32449100
05/19/2009,0000,39.00000,39.00000,37.50000,37.70000,22708400
05/20/2009,0000,37.80000,38.00000,36.30000,37.15000,15481900
05/21/2009,0000,36.95000,37.50000,36.50000,37.50000,17243200
05/22/2009,0000,36.95000,38.50000,35.80000,37.80000,27346500
05/25/2009,0000,38.60000,38.60000,36.90000,37.45000,12029300
05/26/2009,0000,37.40000,38.40000,36.50000,36.70000,17168000
05/27/2009,0000,37.75000,38.00000,36.60000,36.60000,24525300
06/01/2009,0000,37.50000,38.00000,36.95000,38.00000,21052100
06/02/2009,0000,38.30000,38.55000,37.55000,38.00000,11416500
06/03/2009,0000,38.00000,38.05000,37.05000,38.00000,14885500
06/04/2009,0000,38.00000,38.40000,36.50000,37.80000,15526200
06/05/2009,0000,38.00000,38.00000,37.00000,37.00000,6470400
06/08/2009,0000,37.70000,37.85000,36.15000,36.15000,8822900
06/09/2009,0000,36.15000,36.20000,34.95000,35.50000,15006000
06/10/2009,0000,36.00000,36.10000,35.10000,35.50000,9376000
06/11/2009,0000,35.20000,36.20000,34.95000,36.05000,7968000
06/12/2009,0000,36.20000,37.80000,36.05000,37.50000,23125500
06/15/2009,0000,37.30000,37.30000,35.80000,35.80000,9543900
06/16/2009,0000,35.80000,36.20000,35.00000,35.35000,6295300
06/17/2009,0000,35.30000,35.95000,34.80000,34.90000,9305000
06/18/2009,0000,34.90000,35.20000,33.80000,33.80000,9382200
06/19/2009,0000,34.20000,34.85000,33.95000,34.60000,9213300
06/22/2009,0000,35.00000,35.30000,34.70000,34.95000,11402100
06/23/2009,0000,34.90000,34.90000,33.00000,33.45000,19901600
06/24/2009,0000,33.50000,35.75000,33.20000,35.00000,31668300
06/25/2009,0000,35.00000,36.40000,35.00000,35.80000,17483200
06/26/2009,0000,36.20000,36.35000,35.70000,35.75000,6623900
06/29/2009,0000,35.90000,36.10000,35.00000,35.05000,6501300
06/30/2009,0000,35.45000,35.65000,34.70000,35.00000,8080300
07/01/2009,0000,35.20000,35.90000,34.90000,35.65000,6003800
07/02/2009,0000,35.90000,36.15000,35.40000,35.55000,11411300
07/03/2009,0000,35.00000,35.10000,34.40000,34.75000,20886300
07/06/2009,0000,34.80000,35.35000,34.55000,35.00000,17727300
07/07/2009,0000,35.10000,35.75000,34.90000,35.45000,14787700
07/08/2009,0000,35.10000,35.30000,34.65000,34.85000,13871000
07/09/2009,0000,34.85000,35.50000,34.85000,35.10000,8709600
07/10/2009,0000,35.10000,36.25000,35.10000,35.35000,30726900
07/13/2009,0000,35.35000,35.50000,33.30000,33.45000,25483200
07/14/2009,0000,33.60000,33.85000,33.50000,33.70000,8553100
07/15/2009,0000,34.20000,34.95000,34.00000,34.55000,13582600
07/16/2009,0000,35.00000,35.30000,34.80000,34.80000,17375000
07/17/2009,0000,34.85000,34.95000,34.40000,34.80000,7809400
07/20/2009,0000,35.00000,35.10000,34.55000,35.00000,7652900
07/21/2009,0000,35.00000,35.35000,34.70000,34.70000,13433200
07/22/2009,0000,34.85000,34.95000,34.10000,34.25000,16420200
07/23/2009,0000,34.20000,35.10000,33.95000,34.60000,36342500
07/24/2009,0000,34.65000,34.65000,34.15000,34.15000,17410000
07/27/2009,0000,34.40000,34.85000,34.20000,34.80000,9976500
07/28/2009,0000,35.00000,35.45000,34.90000,35.25000,16564400
07/29/2009,0000,35.45000,35.50000,34.65000,34.75000,9776700
07/30/2009,0000,34.90000,35.20000,34.25000,34.90000,14706300
07/31/2009,0000,35.20000,35.35000,35.00000,35.10000,13817400
08/03/2009,0000,35.05000,35.60000,35.05000,35.30000,15110100
08/04/2009,0000,35.50000,36.70000,35.05000,35.50000,33140200
08/05/2009,0000,36.00000,36.50000,35.30000,35.30000,27841900
08/06/2009,0000,35.60000,35.85000,34.80000,35.60000,11791400
08/10/2009,0000,37.80000,37.80000,36.45000,36.60000,29990500
08/11/2009,0000,37.00000,38.00000,36.35000,37.95000,33893100
08/12/2009,0000,38.05000,38.15000,37.55000,38.00000,17294700
08/13/2009,0000,38.00000,38.35000,37.70000,37.80000,18303100
08/14/2009,0000,38.00000,38.85000,38.00000,38.00000,31365500
08/17/2009,0000,38.20000,38.35000,37.80000,37.80000,13915300
08/18/2009,0000,37.50000,37.85000,36.65000,37.10000,14341700
08/19/2009,0000,37.40000,37.40000,36.35000,36.35000,9032000
08/20/2009,0000,36.20000,37.05000,35.60000,36.50000,11941800
08/21/2009,0000,36.70000,37.10000,35.75000,35.85000,22667200
08/24/2009,0000,33.95000,34.15000,33.50000,34.10000,9588000
08/25/2009,0000,34.95000,34.95000,34.40000,34.55000,6538000
08/26/2009,0000,34.60000,34.65000,33.80000,34.50000,6742000
08/27/2009,0000,34.10000,34.45000,34.00000,34.05000,5249000
08/28/2009,0000,34.00000,34.50000,34.00000,34.45000,5544000
08/31/2009,0000,35.00000,35.10000,34.40000,35.10000,9745000
09/01/2009,0000,35.00000,35.25000,34.70000,35.15000,9354000
09/02/2009,0000,34.70000,35.15000,34.60000,34.70000,7257000
09/03/2009,0000,34.80000,35.15000,34.50000,34.85000,7792000
09/04/2009,0000,35.50000,35.50000,34.65000,34.95000,12288000
09/07/2009,0000,35.10000,35.50000,35.00000,35.30000,14297000
09/08/2009,0000,35.45000,36.40000,35.45000,36.15000,18865000
09/09/2009,0000,36.10000,36.30000,35.70000,36.05000,8826000
09/10/2009,0000,36.85000,36.95000,36.20000,36.60000,16168000
09/11/2009,0000,36.60000,36.75000,36.15000,36.20000,5374000
09/14/2009,0000,36.20000,36.40000,35.60000,36.20000,8885000
09/15/2009,0000,36.20000,36.40000,35.90000,36.20000,6603000
09/16/2009,0000,36.20000,37.05000,36.20000,36.90000,13379000
09/17/2009,0000,37.00000,37.30000,36.05000,36.50000,16848000
09/18/2009,0000,36.50000,36.65000,36.25000,36.65000,9163000
09/21/2009,0000,36.80000,36.80000,36.00000,36.45000,6910000
09/22/2009,0000,36.50000,36.85000,36.45000,36.70000,10478000
09/23/2009,0000,36.65000,36.85000,36.05000,36.05000,7757000
09/24/2009,0000,36.05000,36.15000,35.00000,35.10000,12274000
09/25/2009,0000,35.10000,35.10000,34.10000,34.75000,18398000
09/28/2009,0000,34.70000,35.05000,34.50000,35.00000,5197000
09/29/2009,0000,35.20000,35.45000,34.80000,35.10000,6726000
09/30/2009,0000,35.15000,36.15000,35.15000,36.00000,8767000
10/01/2009,0000,36.50000,36.50000,36.10000,36.45000,9644000
10/02/2009,0000,36.10000,36.65000,35.40000,36.20000,17540000
10/05/2009,0000,36.30000,36.40000,35.60000,35.85000,5235000
10/06/2009,0000,35.95000,36.45000,35.55000,36.20000,6208000
10/07/2009,0000,36.50000,36.70000,36.40000,36.65000,10532000
10/08/2009,0000,36.70000,37.00000,36.65000,36.70000,15749000
10/09/2009,0000,36.90000,37.20000,36.60000,36.95000,12277000
10/12/2009,0000,37.00000,37.30000,36.65000,37.10000,14467000
10/13/2009,0000,37.05000,37.05000,36.60000,36.95000,14064000
10/14/2009,0000,37.00000,37.10000,36.85000,37.00000,11529000
10/15/2009,0000,37.20000,37.20000,36.60000,36.70000,9595000
10/16/2009,0000,36.95000,37.00000,36.70000,36.70000,5777000
10/19/2009,0000,36.70000,37.10000,36.70000,36.90000,7190000
10/20/2009,0000,37.50000,37.85000,37.00000,37.00000,13275000
10/21/2009,0000,37.10000,37.25000,36.85000,36.90000,6630000
10/22/2009,0000,36.70000,36.80000,35.50000,35.90000,17450000
10/23/2009,0000,36.00000,36.40000,36.00000,36.15000,5525000
10/26/2009,0000,36.25000,36.70000,36.15000,36.40000,9146000
10/27/2009,0000,36.20000,36.30000,35.70000,35.90000,7490000
10/28/2009,0000,35.90000,36.10000,35.50000,35.50000,6972000
10/29/2009,0000,35.10000,35.10000,34.35000,34.65000,9732000
10/30/2009,0000,34.90000,35.05000,34.70000,34.70000,4709000
11/02/2009,0000,34.25000,34.40000,33.80000,34.35000,6380000
11/03/2009,0000,34.35000,34.65000,34.00000,34.30000,4645000
11/04/2009,0000,34.50000,35.60000,34.50000,35.30000,6599000
11/05/2009,0000,35.30000,35.30000,34.95000,34.95000,2239000
11/06/2009,0000,35.25000,35.30000,34.85000,34.85000,6569000
11/09/2009,0000,35.30000,35.50000,35.15000,35.30000,5519000
11/10/2009,0000,35.45000,35.70000,35.40000,35.45000,4423000
11/11/2009,0000,35.35000,35.45000,34.90000,35.35000,5714000
11/12/2009,0000,35.20000,35.55000,35.20000,35.25000,7439000
11/13/2009,0000,35.10000,35.60000,35.10000,35.35000,2669000
11/16/2009,0000,35.40000,35.60000,35.25000,35.55000,4618000
11/17/2009,0000,35.80000,35.85000,34.80000,35.10000,9214000
11/18/2009,0000,35.10000,35.30000,35.00000,35.00000,10797000
11/19/2009,0000,35.05000,35.30000,34.90000,35.00000,3226000
11/20/2009,0000,35.25000,35.25000,34.70000,35.05000,5144000
11/23/2009,0000,35.20000,35.25000,34.90000,34.90000,1377000
11/24/2009,0000,35.00000,35.20000,34.95000,35.05000,2894000
11/25/2009,0000,35.00000,35.40000,34.95000,35.00000,5765000
11/26/2009,0000,35.35000,35.35000,34.90000,34.90000,3939000
11/27/2009,0000,34.50000,34.50000,33.95000,33.95000,8493000
11/30/2009,0000,34.10000,34.45000,34.05000,34.20000,4182000
12/01/2009,0000,34.50000,34.70000,34.20000,34.55000,4455000
12/02/2009,0000,34.85000,35.15000,34.45000,35.00000,12521000
12/03/2009,0000,35.00000,35.00000,34.40000,34.65000,7509000
12/04/2009,0000,34.50000,34.95000,34.45000,34.50000,5453000
12/07/2009,0000,34.45000,34.80000,34.00000,34.10000,14753000
12/08/2009,0000,34.20000,34.45000,33.65000,33.90000,17374000
12/09/2009,0000,33.90000,34.15000,33.80000,34.10000,3970000
12/11/2009,0000,33.60000,34.10000,33.30000,33.70000,9959000
12/14/2009,0000,33.70000,34.05000,33.70000,34.05000,8033000
12/15/2009,0000,34.10000,34.25000,34.10000,34.20000,5133000
12/16/2009,0000,34.00000,34.15000,33.70000,34.00000,4713000
12/17/2009,0000,34.25000,34.25000,33.50000,33.65000,6475000
12/18/2009,0000,33.60000,33.95000,33.50000,33.95000,3492000
12/21/2009,0000,34.10000,34.15000,33.80000,33.80000,4354000
12/22/2009,0000,34.00000,34.10000,33.80000,33.95000,3166000
12/23/2009,0000,34.05000,34.10000,33.80000,33.85000,3789000
12/25/2009,0000,34.30000,34.30000,34.00000,34.05000,2786000
12/28/2009,0000,34.10000,34.45000,34.00000,34.40000,8098000
12/29/2009,0000,34.55000,34.55000,34.10000,34.40000,4627919
