DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.19000,30.57000,29.72000,29.72000,10350400
04/03/2007,0000,30.19000,30.19000,29.72000,29.95000,4435400
04/04/2007,0000,30.05000,30.19000,29.72000,29.72000,5185700
04/09/2007,0000,29.72000,30.28000,29.62000,30.09000,7100200
04/10/2007,0000,30.19000,30.85000,30.14000,30.14000,10150100
04/11/2007,0000,30.38000,30.38000,29.25000,29.48000,12995200
04/12/2007,0000,29.34000,29.72000,29.34000,29.48000,12336800
04/13/2007,0000,29.48000,29.72000,29.06000,29.15000,6574500
04/16/2007,0000,29.72000,30.19000,29.72000,30.19000,10396800
04/17/2007,0000,30.38000,30.94000,30.19000,30.28000,43127900
04/18/2007,0000,30.57000,31.42000,30.38000,31.42000,27114800
04/19/2007,0000,31.42000,31.70000,30.71000,30.94000,14226900
04/20/2007,0000,31.13000,31.51000,30.75000,31.51000,13186700
04/23/2007,0000,31.89000,31.89000,31.46000,31.65000,18135600
04/24/2007,0000,31.51000,32.78000,31.51000,32.36000,17208200
04/25/2007,0000,32.36000,32.36000,31.65000,32.08000,5949200
04/26/2007,0000,32.12000,32.22000,31.42000,31.56000,11440400
04/27/2007,0000,31.60000,31.79000,30.57000,30.57000,10961200
04/30/2007,0000,30.57000,31.51000,30.57000,31.04000,17473800
05/02/2007,0000,31.51000,31.51000,30.47000,30.47000,13968000
05/03/2007,0000,30.66000,30.90000,29.48000,29.67000,14245700
05/04/2007,0000,29.76000,30.19000,29.58000,29.86000,23052400
05/07/2007,0000,30.05000,30.52000,29.95000,30.47000,14021100
05/08/2007,0000,30.47000,30.71000,30.14000,30.19000,7971100
05/09/2007,0000,30.28000,30.38000,29.95000,30.09000,4621300
05/10/2007,0000,30.19000,30.38000,29.48000,29.91000,13920400
05/11/2007,0000,29.62000,29.72000,29.25000,29.25000,13354900
05/14/2007,0000,29.43000,29.95000,29.39000,29.72000,8541000
05/15/2007,0000,29.72000,30.14000,29.53000,29.53000,11743600
05/16/2007,0000,29.53000,30.00000,29.53000,29.81000,9703000
05/17/2007,0000,30.00000,30.28000,29.95000,30.09000,14903100
05/18/2007,0000,30.09000,30.19000,29.76000,30.05000,3800200
05/21/2007,0000,30.00000,30.09000,29.72000,30.05000,4942200
05/22/2007,0000,30.05000,30.61000,30.05000,30.42000,14303300
05/23/2007,0000,30.52000,30.80000,30.47000,30.71000,14796800
05/24/2007,0000,30.75000,30.75000,29.86000,29.91000,16538700
05/25/2007,0000,29.95000,30.05000,29.76000,29.91000,11692700
05/28/2007,0000,30.00000,30.24000,30.00000,30.14000,7602600
05/29/2007,0000,30.19000,30.52000,30.19000,30.24000,10569500
05/30/2007,0000,30.24000,30.24000,29.53000,30.09000,9895500
05/31/2007,0000,30.09000,30.28000,29.62000,29.62000,10560600
06/01/2007,0000,29.91000,30.24000,29.58000,29.76000,12970900
06/04/2007,0000,29.91000,30.14000,29.25000,29.62000,17028900
06/05/2007,0000,29.53000,29.62000,28.96000,29.06000,23762800
06/06/2007,0000,29.06000,30.00000,29.06000,29.72000,25305500
06/07/2007,0000,29.43000,29.91000,29.43000,29.86000,7835000
06/08/2007,0000,29.81000,29.81000,29.53000,29.62000,5573000
06/11/2007,0000,29.95000,30.09000,29.58000,29.58000,9633300
06/12/2007,0000,29.86000,29.91000,29.48000,29.81000,11059700
06/13/2007,0000,29.81000,30.09000,29.62000,29.91000,11376200
06/14/2007,0000,30.19000,30.33000,29.95000,30.24000,12067900
06/15/2007,0000,30.38000,30.47000,30.05000,30.33000,7370200
06/20/2007,0000,30.57000,30.94000,30.52000,30.90000,26718700
06/21/2007,0000,31.04000,31.08000,30.66000,30.85000,10548400
06/22/2007,0000,31.13000,31.23000,30.66000,30.75000,9655400
06/25/2007,0000,30.94000,31.37000,30.71000,31.18000,15282600
06/26/2007,0000,31.60000,31.65000,31.13000,31.37000,13659200
06/27/2007,0000,31.42000,31.56000,30.71000,30.94000,7340300
06/28/2007,0000,31.13000,31.32000,30.94000,31.27000,11162600
06/29/2007,0000,31.60000,31.60000,30.99000,31.04000,13249800
07/02/2007,0000,31.32000,31.79000,31.13000,31.70000,14436100
07/03/2007,0000,31.70000,33.49000,31.70000,32.92000,31963000
07/04/2007,0000,33.11000,34.81000,33.02000,33.58000,22734800
07/05/2007,0000,34.15000,34.34000,33.35000,33.68000,13297300
07/06/2007,0000,33.68000,33.68000,32.64000,33.58000,9559100
07/09/2007,0000,33.58000,33.77000,32.92000,33.58000,9198300
07/10/2007,0000,33.58000,33.63000,32.92000,33.30000,12859100
07/11/2007,0000,33.21000,33.21000,32.64000,32.74000,10941300
07/12/2007,0000,32.74000,33.11000,32.59000,32.59000,14293300
07/13/2007,0000,33.02000,33.11000,32.50000,32.78000,14023300
07/16/2007,0000,32.78000,33.68000,32.45000,33.30000,22987100
07/17/2007,0000,33.30000,33.77000,33.25000,33.35000,16652700
07/18/2007,0000,33.35000,35.66000,33.35000,35.47000,54340400
07/19/2007,0000,35.28000,36.23000,34.81000,36.13000,29421100
07/20/2007,0000,36.23000,36.32000,35.24000,35.90000,14508000
07/23/2007,0000,35.80000,36.23000,35.47000,35.66000,11594200
07/24/2007,0000,35.85000,36.32000,35.42000,35.66000,9170700
07/25/2007,0000,35.57000,36.13000,35.38000,35.80000,7965500
07/26/2007,0000,35.85000,36.13000,34.91000,34.95000,10992200
07/27/2007,0000,33.77000,33.96000,32.97000,32.97000,19476800
07/30/2007,0000,31.98000,32.83000,31.98000,32.59000,15594700
07/31/2007,0000,33.11000,33.96000,32.69000,33.44000,16405900
08/01/2007,0000,32.97000,33.30000,31.18000,31.18000,19899600
08/02/2007,0000,32.08000,32.08000,30.38000,31.23000,13788700
08/03/2007,0000,31.93000,32.55000,31.56000,32.03000,10612600
08/06/2007,0000,31.13000,31.79000,31.13000,31.46000,8813200
08/07/2007,0000,32.08000,32.50000,31.51000,31.51000,7615800
08/08/2007,0000,32.08000,33.68000,31.79000,33.68000,20365400
08/09/2007,0000,34.34000,35.19000,33.77000,33.92000,22240100
08/10/2007,0000,32.50000,33.02000,31.89000,32.26000,21760900
08/13/2007,0000,33.02000,33.21000,32.41000,32.64000,14664000
08/14/2007,0000,32.97000,33.49000,32.26000,32.83000,11969400
08/15/2007,0000,32.08000,32.31000,30.85000,31.60000,23166400
08/16/2007,0000,30.50000,30.75000,28.90000,28.90000,24627900
08/17/2007,0000,28.55000,29.70000,26.90000,27.50000,20090700
08/20/2007,0000,29.40000,29.40000,29.00000,29.40000,5834900
08/21/2007,0000,30.65000,31.45000,30.10000,31.45000,22766500
08/22/2007,0000,32.40000,33.65000,31.95000,33.65000,41917600
08/23/2007,0000,34.65000,35.20000,33.05000,33.40000,32270000
08/24/2007,0000,33.70000,34.55000,33.05000,34.20000,19440300
08/27/2007,0000,35.00000,35.10000,33.40000,33.70000,8616100
08/28/2007,0000,34.20000,34.30000,33.70000,34.15000,7266200
08/29/2007,0000,33.30000,33.90000,33.00000,33.90000,7999100
08/30/2007,0000,36.25000,36.25000,36.25000,36.25000,14670200
08/31/2007,0000,37.30000,38.75000,37.30000,38.25000,70963800
09/03/2007,0000,38.25000,39.55000,38.25000,38.50000,31572600
09/04/2007,0000,38.80000,39.30000,37.00000,37.55000,20803700
09/05/2007,0000,37.60000,39.10000,37.25000,38.30000,18569600
09/06/2007,0000,37.00000,39.00000,37.00000,38.90000,21256800
09/07/2007,0000,39.30000,39.35000,38.20000,38.30000,11229200
09/10/2007,0000,38.20000,38.70000,37.55000,37.75000,22283100
09/11/2007,0000,37.95000,38.30000,37.65000,38.00000,14248500
09/12/2007,0000,37.90000,38.60000,37.50000,38.50000,17547500
09/13/2007,0000,38.70000,38.75000,37.55000,37.55000,10792800
09/14/2007,0000,37.70000,39.70000,37.70000,39.70000,29867700
09/17/2007,0000,39.90000,42.45000,39.80000,41.45000,37302100
09/19/2007,0000,43.00000,44.10000,42.30000,43.50000,41822600
09/20/2007,0000,44.50000,44.50000,42.85000,43.65000,30606900
09/21/2007,0000,43.65000,44.30000,43.10000,44.00000,22262200
09/26/2007,0000,44.50000,47.05000,44.50000,47.05000,53613500
09/27/2007,0000,47.65000,48.50000,46.35000,47.40000,27588700
09/28/2007,0000,47.20000,50.40000,46.80000,50.00000,34346500
10/01/2007,0000,51.50000,52.50000,50.60000,52.00000,21851900
10/02/2007,0000,52.50000,52.80000,50.80000,51.00000,23743600
10/03/2007,0000,51.00000,51.00000,48.80000,50.00000,37555800
10/04/2007,0000,49.35000,49.70000,47.05000,47.15000,33100000
10/05/2007,0000,48.00000,50.40000,48.00000,50.40000,41244200
10/08/2007,0000,50.80000,52.40000,50.70000,51.40000,35117000
10/09/2007,0000,51.70000,51.80000,49.50000,50.90000,22568100
10/11/2007,0000,50.90000,51.40000,49.90000,51.00000,22858300
10/12/2007,0000,51.20000,52.70000,49.40000,49.40000,34304700
10/15/2007,0000,49.45000,50.10000,48.50000,49.90000,22005400
10/16/2007,0000,49.50000,52.10000,49.50000,52.00000,31683300
10/17/2007,0000,51.50000,51.80000,50.00000,51.10000,18614500
10/18/2007,0000,51.50000,53.40000,50.30000,52.10000,31752200
10/19/2007,0000,52.30000,52.80000,51.00000,51.00000,14246400
10/22/2007,0000,49.00000,49.80000,48.60000,48.60000,24730200
10/23/2007,0000,48.10000,48.85000,46.70000,47.20000,30229000
10/24/2007,0000,47.60000,49.30000,47.50000,47.70000,26241900
10/25/2007,0000,48.20000,49.00000,48.20000,49.00000,20056200
10/26/2007,0000,49.80000,49.80000,48.35000,48.35000,12218900
10/29/2007,0000,48.90000,49.30000,48.70000,49.05000,11548700
10/30/2007,0000,49.80000,50.80000,48.50000,48.50000,27219100
10/31/2007,0000,48.50000,48.50000,45.95000,46.45000,45106000
11/01/2007,0000,46.50000,47.20000,44.25000,45.50000,30420000
11/02/2007,0000,45.00000,45.00000,44.10000,44.15000,21365400
11/05/2007,0000,44.15000,46.00000,44.15000,45.15000,22620300
11/06/2007,0000,45.80000,46.40000,45.30000,45.95000,19392300
11/07/2007,0000,46.70000,47.90000,46.40000,46.50000,27606400
11/08/2007,0000,45.60000,45.70000,44.80000,45.60000,16258200
11/09/2007,0000,46.50000,46.90000,45.60000,46.60000,12916300
11/12/2007,0000,45.80000,45.80000,43.35000,43.35000,15245500
11/13/2007,0000,42.70000,44.50000,41.60000,41.60000,20609600
11/14/2007,0000,44.45000,44.50000,44.45000,44.50000,7359100
11/15/2007,0000,47.45000,47.60000,45.90000,47.60000,39379600
11/16/2007,0000,46.60000,47.90000,46.30000,46.85000,20837100
11/19/2007,0000,47.20000,47.50000,45.50000,45.60000,13945700
11/20/2007,0000,43.60000,47.00000,43.30000,47.00000,17800200
11/21/2007,0000,45.90000,46.10000,43.75000,43.75000,24183200
11/22/2007,0000,41.60000,43.00000,41.60000,42.00000,32005900
11/23/2007,0000,42.10000,42.90000,39.10000,39.10000,34454000
11/26/2007,0000,40.00000,40.85000,39.20000,39.30000,35122200
11/27/2007,0000,37.80000,37.95000,36.55000,37.00000,51049500
11/28/2007,0000,37.30000,38.70000,36.75000,37.50000,40785900
11/29/2007,0000,38.90000,40.10000,38.30000,40.05000,31740700
11/30/2007,0000,40.60000,42.35000,40.60000,41.75000,22058600
12/03/2007,0000,42.40000,42.90000,40.60000,40.70000,16778100
12/04/2007,0000,40.10000,42.20000,40.10000,41.30000,24145600
12/05/2007,0000,41.20000,41.70000,40.30000,40.60000,22953300
12/06/2007,0000,41.20000,41.60000,39.50000,39.90000,29378100
12/07/2007,0000,40.50000,40.70000,39.45000,39.50000,31039100
12/10/2007,0000,39.40000,39.75000,37.40000,37.70000,29245500
12/11/2007,0000,37.70000,38.50000,37.20000,37.70000,27085500
12/12/2007,0000,37.00000,38.40000,37.00000,37.95000,29000200
12/13/2007,0000,37.95000,38.35000,35.40000,35.40000,36840600
12/14/2007,0000,35.95000,37.85000,35.80000,37.85000,58312600
12/17/2007,0000,37.85000,37.85000,35.25000,35.25000,40131300
12/18/2007,0000,35.25000,37.50000,35.25000,36.00000,46747100
12/19/2007,0000,36.80000,37.90000,36.20000,37.60000,25917300
12/20/2007,0000,38.05000,38.20000,36.25000,36.30000,23587000
12/21/2007,0000,36.50000,36.90000,35.85000,36.05000,19621900
12/24/2007,0000,36.80000,38.55000,36.50000,38.55000,22869800
12/25/2007,0000,39.00000,40.20000,38.55000,39.90000,39929800
12/26/2007,0000,39.90000,40.40000,39.00000,39.70000,23891900
12/27/2007,0000,39.50000,41.70000,39.50000,41.00000,33545800
12/28/2007,0000,41.10000,43.80000,41.10000,42.35000,48493800
12/31/2007,0000,43.20000,44.35000,43.15000,43.90000,28044900
01/02/2008,0000,43.90000,44.40000,42.00000,42.00000,24634200
01/03/2008,0000,41.00000,44.30000,40.85000,43.90000,41589800
01/04/2008,0000,43.90000,45.70000,43.20000,45.25000,61139700
01/07/2008,0000,44.30000,46.50000,43.60000,43.60000,61984300
01/08/2008,0000,44.90000,45.00000,43.80000,45.00000,35441700
01/09/2008,0000,44.60000,44.90000,43.65000,44.80000,24403500
01/10/2008,0000,45.20000,47.30000,43.90000,43.90000,60548800
01/11/2008,0000,43.60000,44.70000,41.95000,42.50000,51318800
01/14/2008,0000,44.30000,45.05000,43.50000,45.05000,55291200
01/15/2008,0000,45.95000,48.20000,44.80000,48.05000,79790800
01/16/2008,0000,47.00000,47.60000,45.80000,46.00000,40405900
01/17/2008,0000,46.30000,46.30000,42.80000,42.85000,58662300
01/18/2008,0000,40.60000,41.80000,39.90000,40.90000,58928500
01/21/2008,0000,40.95000,41.90000,40.80000,41.10000,28988700
01/22/2008,0000,38.25000,39.30000,38.25000,38.25000,31581000
01/23/2008,0000,39.00000,39.80000,38.55000,39.75000,46753400
01/24/2008,0000,41.95000,41.95000,39.90000,40.90000,32185400
01/25/2008,0000,41.35000,42.25000,40.60000,41.80000,25069500
01/28/2008,0000,41.80000,41.80000,39.70000,39.90000,13155400
01/29/2008,0000,40.75000,40.80000,38.80000,40.40000,16729000
01/30/2008,0000,40.75000,40.90000,39.60000,40.00000,17649800
01/31/2008,0000,39.70000,40.35000,38.50000,39.05000,25168700
02/01/2008,0000,39.70000,41.75000,39.60000,41.70000,27360100
02/12/2008,0000,41.60000,43.30000,41.40000,42.60000,37265500
02/13/2008,0000,43.30000,43.50000,42.05000,42.15000,20099000
02/14/2008,0000,43.10000,43.50000,42.50000,43.20000,16261300
02/15/2008,0000,42.95000,43.00000,41.90000,42.95000,13199200
02/18/2008,0000,43.80000,45.15000,43.50000,43.50000,28538700
02/19/2008,0000,44.00000,44.75000,43.60000,43.60000,20657600
02/20/2008,0000,43.40000,44.00000,42.70000,42.70000,17758400
02/21/2008,0000,43.50000,44.20000,43.30000,43.40000,13771400
02/22/2008,0000,43.00000,43.40000,42.55000,43.40000,10721800
02/25/2008,0000,44.20000,45.35000,44.05000,44.60000,27282800
02/26/2008,0000,45.20000,45.90000,44.65000,45.00000,30123500
02/27/2008,0000,45.80000,46.40000,45.15000,45.80000,29963800
02/29/2008,0000,45.10000,46.60000,45.10000,45.70000,22850000
03/03/2008,0000,45.25000,47.50000,45.25000,46.65000,41647200
03/04/2008,0000,46.95000,47.80000,46.65000,47.40000,46326400
03/05/2008,0000,47.75000,49.20000,47.25000,48.90000,35474000
03/06/2008,0000,49.30000,49.90000,47.80000,48.00000,41936400
03/07/2008,0000,47.30000,47.35000,45.40000,45.80000,33435100
03/10/2008,0000,45.30000,45.60000,43.00000,43.20000,28038700
03/11/2008,0000,42.40000,44.20000,42.40000,44.00000,29185000
03/12/2008,0000,45.50000,45.50000,43.75000,44.15000,16692500
03/13/2008,0000,43.65000,44.50000,43.05000,43.10000,12271100
03/14/2008,0000,43.20000,43.85000,42.05000,42.60000,19899600
03/17/2008,0000,42.00000,42.70000,41.40000,42.05000,29466900
03/18/2008,0000,42.00000,42.30000,41.50000,41.75000,31142500
03/19/2008,0000,42.50000,42.90000,42.05000,42.15000,26680400
03/20/2008,0000,42.00000,44.40000,41.70000,44.40000,35891600
03/21/2008,0000,44.90000,45.50000,44.50000,44.80000,31715600
03/24/2008,0000,47.90000,47.90000,46.40000,47.20000,46074800
03/25/2008,0000,47.20000,47.20000,45.85000,46.05000,19212700
03/26/2008,0000,46.00000,46.90000,45.95000,46.50000,15952300
03/27/2008,0000,46.90000,47.45000,45.70000,45.70000,19159400
03/28/2008,0000,46.30000,47.60000,46.05000,47.30000,33768100
03/31/2008,0000,47.20000,47.20000,45.05000,45.05000,34829900
04/01/2008,0000,45.35000,45.60000,44.10000,44.30000,15195400
04/02/2008,0000,45.20000,45.20000,43.00000,44.75000,22665200
04/03/2008,0000,43.50000,44.00000,42.90000,43.20000,31930700
04/07/2008,0000,43.60000,44.40000,43.60000,44.00000,19164700
04/08/2008,0000,44.50000,44.75000,43.90000,44.30000,25200000
04/09/2008,0000,44.30000,45.80000,44.25000,45.70000,33237800
04/10/2008,0000,45.95000,46.60000,45.55000,45.55000,23286400
04/11/2008,0000,46.10000,46.30000,45.00000,45.95000,19732600
04/14/2008,0000,45.90000,46.25000,45.00000,45.20000,19470600
04/15/2008,0000,45.50000,45.80000,44.85000,44.90000,11447400
04/16/2008,0000,45.90000,46.45000,44.80000,45.45000,32921400
04/17/2008,0000,45.90000,46.25000,44.50000,45.20000,27305800
04/18/2008,0000,44.75000,45.55000,44.55000,44.80000,14217100
04/21/2008,0000,45.00000,45.35000,44.30000,44.50000,15096200
04/22/2008,0000,44.50000,45.20000,44.00000,44.25000,13058300
04/23/2008,0000,44.75000,44.75000,43.85000,43.90000,17928600
04/24/2008,0000,44.45000,45.15000,44.40000,45.00000,13403900
04/25/2008,0000,45.40000,45.55000,44.40000,44.55000,14442600
04/28/2008,0000,44.50000,45.05000,44.25000,45.05000,13563600
04/29/2008,0000,45.10000,45.40000,43.60000,44.00000,20496800
04/30/2008,0000,44.00000,44.05000,43.20000,43.60000,23607900
05/02/2008,0000,43.60000,44.20000,43.40000,43.60000,17104800
05/05/2008,0000,43.90000,44.20000,42.90000,42.90000,17972400
05/06/2008,0000,43.20000,43.20000,41.70000,42.05000,22275800
05/07/2008,0000,42.40000,43.00000,42.15000,43.00000,11125900
05/08/2008,0000,42.85000,42.95000,42.15000,42.20000,15481400
05/09/2008,0000,42.75000,42.95000,42.30000,42.40000,10119400
05/12/2008,0000,42.50000,42.80000,42.30000,42.50000,5645900
05/13/2008,0000,43.70000,43.80000,43.10000,43.50000,13707700
05/14/2008,0000,44.10000,44.10000,43.30000,43.50000,9152700
05/15/2008,0000,43.80000,44.10000,43.70000,44.00000,13077100
05/16/2008,0000,44.30000,44.30000,43.20000,43.20000,18968400
05/19/2008,0000,43.30000,43.40000,42.75000,43.00000,20351700
05/20/2008,0000,43.00000,43.50000,42.15000,42.25000,18302300
05/21/2008,0000,42.00000,42.50000,41.85000,42.00000,17800200
05/22/2008,0000,41.80000,42.10000,41.30000,42.10000,12416200
05/23/2008,0000,42.05000,42.70000,41.80000,41.80000,12182400
05/26/2008,0000,41.80000,42.30000,41.40000,41.40000,9280100
05/27/2008,0000,41.90000,42.15000,41.50000,42.00000,7732900
05/28/2008,0000,42.45000,42.60000,41.55000,41.55000,10996400
05/29/2008,0000,42.00000,43.90000,42.00000,43.50000,32801400
05/30/2008,0000,44.20000,44.40000,42.00000,42.95000,25717800
06/02/2008,0000,43.00000,43.45000,42.60000,43.40000,10694700
06/03/2008,0000,43.40000,43.40000,42.40000,42.70000,7753700
06/04/2008,0000,43.00000,43.20000,42.35000,42.50000,4828500
06/05/2008,0000,42.40000,42.50000,41.30000,42.35000,15358200
06/06/2008,0000,42.95000,42.95000,42.40000,42.50000,8653700
06/09/2008,0000,41.20000,41.80000,41.20000,41.30000,12640700
06/10/2008,0000,41.80000,41.85000,41.00000,41.00000,12155200
06/11/2008,0000,41.10000,41.65000,40.60000,41.05000,9139100
06/12/2008,0000,40.80000,40.80000,40.05000,40.20000,14859200
06/13/2008,0000,41.20000,42.25000,40.85000,41.70000,21104400
06/16/2008,0000,42.40000,42.45000,41.80000,42.35000,14211900
06/17/2008,0000,42.00000,42.25000,41.30000,41.60000,8929300
06/18/2008,0000,41.30000,41.65000,41.00000,41.20000,9313500
06/19/2008,0000,40.50000,40.80000,39.80000,39.80000,15975200
06/20/2008,0000,40.00000,40.10000,38.40000,39.10000,21407200
06/23/2008,0000,38.65000,39.25000,38.45000,39.20000,12189700
06/24/2008,0000,39.65000,39.80000,38.00000,38.00000,10199800
06/25/2008,0000,38.25000,38.50000,36.55000,37.85000,18790900
06/26/2008,0000,38.30000,38.55000,37.90000,38.00000,12636500
06/27/2008,0000,36.15000,37.30000,36.15000,37.10000,16845900
06/30/2008,0000,37.15000,37.60000,36.45000,36.50000,9879300
07/01/2008,0000,37.20000,37.20000,36.05000,36.05000,8390600
07/02/2008,0000,36.20000,37.20000,36.20000,36.50000,9057700
07/03/2008,0000,36.00000,37.10000,35.50000,36.95000,9872000
07/04/2008,0000,37.45000,37.45000,36.50000,36.50000,8672500
07/07/2008,0000,36.90000,37.30000,36.20000,37.00000,6370400
07/08/2008,0000,37.00000,37.60000,36.05000,36.40000,14031300
07/09/2008,0000,37.50000,38.60000,37.10000,37.95000,34674300
07/10/2008,0000,38.00000,40.30000,37.60000,39.85000,23826100
07/11/2008,0000,40.00000,41.30000,39.95000,41.00000,25603000
07/14/2008,0000,41.30000,41.60000,40.00000,40.00000,18270000
07/15/2008,0000,39.50000,39.75000,38.30000,38.30000,15242400
07/16/2008,0000,39.30000,39.60000,38.80000,39.20000,15177600
07/17/2008,0000,40.40000,40.65000,39.80000,40.20000,13311000
07/18/2008,0000,41.00000,41.00000,38.60000,39.00000,11353500
07/21/2008,0000,40.50000,40.90000,39.85000,40.40000,9977500
07/22/2008,0000,40.10000,40.55000,39.60000,40.15000,6749400
07/23/2008,0000,41.20000,41.50000,40.70000,40.70000,14153500
07/24/2008,0000,41.00000,41.25000,40.50000,40.95000,8846800
07/25/2008,0000,40.20000,40.80000,39.90000,40.45000,8617100
07/29/2008,0000,39.80000,40.30000,39.15000,40.05000,8862500
07/30/2008,0000,40.50000,40.80000,40.05000,40.45000,5609400
07/31/2008,0000,40.80000,41.20000,40.50000,40.95000,10067200
08/01/2008,0000,40.60000,41.20000,40.25000,41.20000,6609500
08/04/2008,0000,41.40000,41.60000,40.40000,41.00000,10892000
08/05/2008,0000,41.50000,41.50000,38.15000,38.15000,19631300
08/06/2008,0000,39.00000,39.15000,36.00000,37.15000,34465500
08/07/2008,0000,37.15000,38.45000,37.00000,38.35000,9041000
08/08/2008,0000,38.35000,39.30000,38.00000,39.05000,14591900
08/11/2008,0000,39.65000,40.50000,39.30000,40.00000,6761900
08/12/2008,0000,40.00000,40.05000,38.10000,38.95000,10684200
08/13/2008,0000,39.00000,39.80000,38.15000,39.30000,19295200
08/14/2008,0000,36.00000,36.45000,35.80000,36.45000,18145700
08/15/2008,0000,36.45000,36.60000,35.05000,35.10000,14970900
08/18/2008,0000,35.00000,35.00000,33.70000,33.90000,11426500
08/19/2008,0000,33.80000,35.80000,33.00000,35.40000,10442000
08/20/2008,0000,35.10000,35.50000,34.70000,35.20000,6109400
08/21/2008,0000,35.20000,35.65000,34.10000,34.10000,7017700
08/22/2008,0000,33.00000,33.10000,31.75000,31.75000,26925800
08/25/2008,0000,31.75000,33.75000,31.45000,33.75000,21459400
08/26/2008,0000,33.00000,34.20000,32.95000,33.15000,11572700
08/27/2008,0000,33.25000,34.40000,33.15000,34.15000,7834100
08/28/2008,0000,34.10000,34.45000,33.65000,34.25000,8724700
08/29/2008,0000,34.40000,34.80000,34.00000,34.30000,4963100
09/01/2008,0000,34.30000,34.30000,33.25000,33.50000,7411300
09/02/2008,0000,33.55000,33.80000,32.70000,33.20000,6126100
09/03/2008,0000,33.70000,34.00000,30.90000,30.90000,17081900
09/04/2008,0000,30.05000,30.05000,28.75000,28.75000,22478300
09/05/2008,0000,27.65000,29.60000,27.65000,29.60000,15846800
09/08/2008,0000,31.65000,31.65000,31.50000,31.65000,8483500
09/09/2008,0000,31.65000,31.90000,30.75000,30.90000,22862500
09/10/2008,0000,31.25000,31.80000,30.00000,30.00000,12306600
09/11/2008,0000,30.00000,30.40000,28.50000,28.60000,8077400
09/12/2008,0000,29.40000,29.95000,28.70000,29.80000,6317200
09/15/2008,0000,29.95000,29.95000,28.00000,28.10000,9136000
09/16/2008,0000,26.15000,27.00000,26.15000,26.15000,12173000
09/17/2008,0000,26.50000,27.60000,26.25000,27.00000,10860700
09/18/2008,0000,25.50000,27.20000,25.40000,27.00000,12128100
09/19/2008,0000,28.85000,28.85000,28.00000,28.75000,10069300
09/22/2008,0000,28.95000,28.95000,27.55000,28.70000,8240200
09/23/2008,0000,28.50000,29.40000,28.00000,28.85000,7727600
09/24/2008,0000,28.70000,29.00000,28.10000,28.25000,5614600
09/25/2008,0000,28.00000,29.40000,28.00000,29.20000,13183600
09/26/2008,0000,28.70000,29.10000,27.60000,28.55000,6752500
09/30/2008,0000,26.60000,28.80000,26.60000,28.30000,9099500
10/01/2008,0000,29.70000,29.70000,28.35000,28.55000,5163600
10/02/2008,0000,29.45000,29.45000,28.60000,28.60000,4989200
10/03/2008,0000,28.20000,29.90000,28.20000,29.40000,8997100
10/06/2008,0000,28.55000,29.45000,28.10000,28.85000,9586000
10/07/2008,0000,28.20000,30.85000,28.15000,30.00000,9739400
10/08/2008,0000,29.70000,29.70000,28.55000,28.90000,7872800
10/09/2008,0000,28.90000,30.80000,28.50000,29.10000,13741100
10/13/2008,0000,28.30000,29.25000,28.10000,29.00000,13243100
10/14/2008,0000,30.95000,31.00000,29.85000,30.95000,14517800
10/15/2008,0000,30.05000,31.00000,29.90000,30.25000,11630100
10/16/2008,0000,29.20000,29.50000,29.20000,29.20000,8457400
10/17/2008,0000,28.60000,29.25000,28.20000,29.20000,14266200
10/20/2008,0000,28.20000,29.20000,28.20000,29.05000,8068000
10/21/2008,0000,28.60000,29.05000,28.05000,29.05000,11204200
10/22/2008,0000,28.50000,29.20000,28.25000,29.05000,7809100
10/23/2008,0000,28.10000,28.30000,28.05000,28.05000,6564600
10/24/2008,0000,27.10000,27.30000,27.10000,27.10000,5223100
10/27/2008,0000,25.25000,25.65000,25.25000,25.25000,6541700
10/28/2008,0000,23.50000,25.30000,23.50000,25.25000,14646200
10/29/2008,0000,26.00000,26.25000,24.40000,25.25000,11438000
10/30/2008,0000,23.50000,26.80000,23.50000,26.25000,11314800
10/31/2008,0000,26.95000,28.00000,25.80000,28.00000,12241900
11/03/2008,0000,29.20000,29.20000,28.10000,29.00000,11925600
11/04/2008,0000,29.00000,29.90000,29.00000,29.75000,15064900
11/05/2008,0000,30.90000,31.05000,29.40000,30.05000,13000900
11/06/2008,0000,28.80000,29.30000,28.10000,28.50000,8327900
11/07/2008,0000,27.90000,30.00000,27.70000,29.20000,9336400
11/10/2008,0000,29.70000,31.10000,29.55000,30.95000,11224000
11/11/2008,0000,30.00000,31.00000,29.95000,30.30000,10563100
11/12/2008,0000,29.80000,30.70000,29.80000,30.30000,6229500
11/13/2008,0000,29.20000,30.40000,28.45000,30.30000,9675700
11/14/2008,0000,30.80000,30.95000,30.40000,30.50000,6675300
11/17/2008,0000,31.25000,32.60000,30.60000,32.00000,19447600
11/18/2008,0000,33.00000,33.00000,31.05000,32.00000,12996700
11/19/2008,0000,31.80000,32.00000,30.50000,32.00000,9717500
11/20/2008,0000,31.50000,31.70000,30.30000,30.30000,5773300
11/21/2008,0000,29.80000,32.40000,29.80000,31.30000,12496600
11/24/2008,0000,31.90000,32.60000,31.40000,31.90000,9423100
11/25/2008,0000,32.80000,32.80000,31.15000,31.90000,8669300
11/26/2008,0000,32.00000,32.50000,31.80000,32.25000,9810400
11/27/2008,0000,32.75000,32.75000,32.20000,32.45000,9653800
11/28/2008,0000,32.20000,32.20000,31.40000,31.95000,5834900
12/01/2008,0000,32.20000,33.90000,31.95000,33.50000,15579600
12/02/2008,0000,32.50000,33.90000,32.50000,33.50000,15413600
12/03/2008,0000,32.10000,33.50000,32.00000,33.50000,16804200
12/04/2008,0000,32.80000,33.00000,31.20000,31.20000,13802700
12/05/2008,0000,29.70000,30.00000,29.10000,30.00000,23244600
12/08/2008,0000,29.40000,30.95000,29.40000,30.40000,16370900
12/09/2008,0000,30.50000,31.15000,29.85000,29.95000,12908000
12/10/2008,0000,30.00000,30.40000,28.95000,29.90000,30149600
12/11/2008,0000,29.40000,29.40000,27.90000,28.00000,46762800
12/12/2008,0000,27.50000,28.35000,26.20000,27.65000,46014300
12/15/2008,0000,28.00000,28.70000,27.50000,28.10000,42081500
12/16/2008,0000,28.10000,28.80000,27.85000,28.40000,31773000
12/17/2008,0000,28.90000,28.95000,28.40000,28.40000,29632800
12/18/2008,0000,28.55000,29.35000,28.55000,29.35000,24166500
12/19/2008,0000,29.35000,29.50000,28.35000,28.55000,20377800
12/22/2008,0000,28.70000,29.05000,28.00000,28.00000,19694000
12/23/2008,0000,27.80000,28.30000,27.70000,28.05000,15815500
12/24/2008,0000,28.35000,28.75000,28.00000,28.60000,12119700
12/25/2008,0000,28.80000,28.95000,28.50000,28.90000,10326200
12/26/2008,0000,28.80000,28.80000,28.40000,28.45000,5851600
12/29/2008,0000,28.45000,28.45000,27.95000,28.15000,8513800
12/30/2008,0000,28.20000,28.95000,28.20000,28.50000,14707800
12/31/2008,0000,28.50000,28.90000,28.00000,28.90000,12352600
01/05/2009,0000,29.50000,29.50000,28.25000,28.35000,21964700
01/06/2009,0000,28.40000,28.80000,28.15000,28.30000,15199500
01/07/2009,0000,28.55000,28.70000,28.30000,28.55000,12980000
01/08/2009,0000,28.30000,28.30000,27.30000,27.40000,16713300
01/09/2009,0000,27.40000,27.80000,27.30000,27.50000,7473900
01/12/2009,0000,28.00000,28.20000,27.35000,27.50000,8953300
01/13/2009,0000,27.40000,27.75000,27.30000,27.70000,7302700
01/14/2009,0000,27.80000,27.90000,27.50000,27.80000,8168200
01/15/2009,0000,27.10000,27.20000,26.50000,27.00000,13068700
01/16/2009,0000,27.40000,27.40000,26.80000,27.00000,9930500
01/19/2009,0000,27.50000,27.75000,27.10000,27.10000,6012300
01/20/2009,0000,27.10000,27.10000,26.25000,26.25000,13511400
01/21/2009,0000,25.95000,26.50000,25.80000,26.05000,10960900
02/02/2009,0000,26.15000,26.35000,25.00000,25.15000,16269600
02/03/2009,0000,25.25000,26.10000,25.20000,26.10000,9557800
02/04/2009,0000,26.40000,27.70000,26.20000,27.55000,21951100
02/05/2009,0000,27.65000,27.65000,26.80000,26.90000,7910300
02/06/2009,0000,27.30000,27.55000,27.05000,27.10000,7099200
02/09/2009,0000,27.55000,27.90000,27.10000,27.15000,8928200
02/10/2009,0000,27.50000,27.60000,26.60000,26.70000,10808500
02/11/2009,0000,26.30000,26.55000,26.10000,26.30000,12282600
02/12/2009,0000,26.35000,26.45000,25.30000,25.30000,23043100
02/13/2009,0000,25.50000,26.25000,25.50000,26.25000,10948400
02/16/2009,0000,26.30000,26.50000,26.10000,26.10000,8694400
02/17/2009,0000,26.10000,26.65000,25.85000,26.50000,17772000
02/18/2009,0000,26.50000,27.35000,26.30000,27.30000,25596700
02/19/2009,0000,27.30000,27.75000,26.75000,27.00000,19792100
02/20/2009,0000,27.00000,27.45000,26.95000,27.00000,11480800
02/23/2009,0000,27.00000,27.20000,26.45000,27.05000,6822500
02/24/2009,0000,26.50000,27.00000,26.40000,26.75000,8362400
02/25/2009,0000,27.00000,27.10000,26.00000,26.25000,16025400
02/26/2009,0000,26.50000,26.60000,26.15000,26.35000,8163000
02/27/2009,0000,26.40000,26.40000,26.10000,26.10000,8801900
03/02/2009,0000,26.10000,26.10000,25.10000,25.10000,17040100
03/03/2009,0000,24.60000,24.70000,23.95000,24.35000,13917500
03/04/2009,0000,24.20000,24.70000,24.00000,24.60000,22407300
03/05/2009,0000,24.95000,25.35000,24.80000,25.05000,17133000
03/06/2009,0000,25.00000,25.00000,24.30000,24.45000,13938400
03/09/2009,0000,24.50000,25.10000,24.45000,25.00000,10665500
03/10/2009,0000,25.00000,25.25000,24.80000,25.00000,10861700
03/11/2009,0000,25.70000,25.70000,25.25000,25.30000,10484800
03/12/2009,0000,25.30000,25.65000,25.30000,25.55000,10047400
03/13/2009,0000,25.95000,27.15000,25.70000,26.70000,21794500
03/16/2009,0000,27.10000,27.25000,26.70000,26.80000,14778800
03/17/2009,0000,26.80000,27.40000,26.80000,27.10000,12818200
03/18/2009,0000,27.25000,27.30000,26.50000,26.75000,14254700
03/19/2009,0000,27.10000,28.10000,27.10000,27.80000,32567500
03/20/2009,0000,28.20000,28.40000,27.65000,27.75000,23008700
03/23/2009,0000,28.00000,28.30000,27.95000,28.15000,12757600
03/24/2009,0000,28.50000,28.60000,27.90000,27.95000,18305400
03/25/2009,0000,27.95000,28.05000,27.50000,27.80000,19418400
03/26/2009,0000,27.90000,29.00000,27.90000,28.65000,27786000
03/27/2009,0000,29.00000,29.00000,27.65000,28.00000,15298700
03/30/2009,0000,27.70000,27.95000,26.80000,27.15000,11866100
03/31/2009,0000,26.80000,27.80000,26.80000,27.50000,13123000
04/01/2009,0000,27.65000,28.25000,27.55000,27.70000,13754700
04/02/2009,0000,28.10000,29.60000,28.05000,29.60000,47091700
04/03/2009,0000,30.20000,31.50000,29.65000,30.80000,56234000
04/06/2009,0000,31.50000,31.70000,30.85000,31.10000,27390300
04/07/2009,0000,31.10000,31.55000,30.80000,31.35000,17179000
04/08/2009,0000,31.30000,31.45000,30.30000,30.50000,25528900
04/09/2009,0000,30.90000,32.00000,30.90000,32.00000,24427500
04/10/2009,0000,32.40000,32.40000,31.30000,31.80000,25350400
04/13/2009,0000,31.95000,33.30000,31.70000,32.80000,31558000
04/14/2009,0000,32.40000,32.80000,31.90000,32.55000,19471600
04/15/2009,0000,32.55000,33.35000,32.30000,32.80000,23009700
04/16/2009,0000,33.50000,33.50000,32.30000,33.10000,26203300
04/17/2009,0000,33.30000,33.40000,30.80000,31.15000,24809600
04/20/2009,0000,31.00000,31.50000,30.80000,31.50000,20829800
04/21/2009,0000,31.15000,32.30000,31.00000,32.30000,26113500
04/22/2009,0000,32.30000,33.90000,32.00000,33.30000,24900400
04/23/2009,0000,33.55000,33.55000,32.30000,32.65000,17524500
04/24/2009,0000,32.65000,32.75000,31.50000,32.10000,18219800
04/27/2009,0000,31.55000,32.50000,29.95000,30.60000,17436800
04/28/2009,0000,30.65000,31.20000,28.95000,29.10000,24006700
04/29/2009,0000,29.80000,31.10000,29.80000,31.10000,29474200
04/30/2009,0000,33.25000,33.25000,33.25000,33.25000,14237000
05/04/2009,0000,35.55000,35.55000,34.90000,35.55000,41439400
05/05/2009,0000,37.30000,37.30000,35.30000,36.30000,47184600
05/06/2009,0000,35.55000,38.50000,35.55000,38.50000,43454400
05/07/2009,0000,38.05000,38.45000,36.70000,37.40000,36376000
05/08/2009,0000,36.50000,37.00000,36.10000,36.50000,26993600
05/11/2009,0000,36.50000,36.60000,36.00000,36.30000,25598800
05/12/2009,0000,35.90000,35.90000,34.40000,34.70000,24273000
05/13/2009,0000,35.35000,35.45000,34.90000,35.40000,15866700
05/14/2009,0000,34.95000,35.00000,34.55000,34.55000,13531200
05/15/2009,0000,34.60000,35.70000,34.60000,34.75000,21025100
05/18/2009,0000,34.80000,35.40000,34.65000,35.00000,16467000
05/19/2009,0000,35.80000,35.80000,35.05000,35.20000,20087600
05/20/2009,0000,35.50000,36.75000,35.00000,36.30000,25320100
05/21/2009,0000,36.30000,36.30000,35.15000,35.15000,19468500
05/22/2009,0000,34.70000,35.10000,34.55000,34.60000,17354400
05/25/2009,0000,35.20000,35.90000,34.60000,35.80000,21523100
05/26/2009,0000,36.45000,36.50000,35.00000,35.05000,18430700
05/27/2009,0000,35.85000,36.20000,35.20000,36.05000,15614000
06/01/2009,0000,36.65000,36.75000,35.35000,36.40000,16709200
06/02/2009,0000,36.50000,37.00000,35.50000,35.75000,19497700
06/03/2009,0000,35.40000,35.50000,34.80000,35.50000,15563900
06/04/2009,0000,35.10000,35.45000,34.40000,35.00000,12553000
06/05/2009,0000,35.00000,35.60000,34.80000,34.90000,11353500
06/08/2009,0000,35.60000,35.60000,34.50000,34.50000,8495000
06/09/2009,0000,34.85000,34.90000,33.55000,34.10000,13033200
06/10/2009,0000,34.85000,35.10000,33.90000,34.85000,11627000
06/11/2009,0000,35.10000,35.30000,34.30000,35.00000,7620100
06/12/2009,0000,34.95000,35.30000,34.30000,34.30000,8833200
06/15/2009,0000,34.00000,34.00000,32.50000,32.95000,11004800
06/16/2009,0000,32.85000,33.55000,32.80000,33.55000,11734500
06/17/2009,0000,33.80000,34.10000,33.25000,33.25000,7551200
06/18/2009,0000,33.60000,33.75000,32.80000,32.80000,7210900
06/19/2009,0000,33.00000,33.35000,32.80000,33.10000,5934000
06/22/2009,0000,33.30000,33.60000,32.70000,33.50000,5306600
06/23/2009,0000,33.25000,33.45000,32.55000,33.15000,7912400
06/24/2009,0000,33.00000,35.00000,32.55000,33.50000,14628500
06/25/2009,0000,33.60000,34.70000,33.55000,33.60000,14345600
06/26/2009,0000,34.30000,34.40000,33.55000,33.70000,12488300
06/29/2009,0000,34.35000,35.15000,33.75000,34.70000,25861900
06/30/2009,0000,35.10000,35.25000,33.80000,33.80000,16095300
07/01/2009,0000,33.60000,34.25000,33.60000,34.00000,7938500
07/02/2009,0000,34.00000,34.95000,34.00000,34.80000,15716300
07/03/2009,0000,34.60000,36.40000,34.40000,35.90000,34688900
07/06/2009,0000,36.10000,36.35000,35.55000,35.70000,18117500
07/07/2009,0000,35.70000,36.35000,35.60000,35.60000,9187200
07/08/2009,0000,35.60000,35.95000,35.00000,35.70000,14075200
07/09/2009,0000,35.70000,36.50000,35.55000,35.95000,12556100
07/10/2009,0000,36.20000,36.30000,35.55000,35.65000,8575400
07/13/2009,0000,35.75000,35.95000,34.30000,34.65000,12697100
07/14/2009,0000,35.05000,35.10000,34.75000,34.80000,5503900
07/15/2009,0000,35.25000,35.70000,35.00000,35.00000,11140500
07/16/2009,0000,35.50000,35.65000,34.90000,35.00000,16723800
07/17/2009,0000,35.20000,35.50000,34.55000,34.95000,15157800
07/20/2009,0000,35.00000,35.20000,34.75000,35.10000,8918800
07/21/2009,0000,35.20000,35.65000,34.60000,34.90000,16544200
07/22/2009,0000,35.10000,35.15000,34.45000,34.70000,11933900
07/23/2009,0000,34.55000,34.70000,34.10000,34.35000,9084800
07/24/2009,0000,34.60000,34.70000,33.80000,34.10000,12899600
07/27/2009,0000,34.40000,34.50000,34.10000,34.50000,6830800
07/28/2009,0000,34.50000,34.95000,34.45000,34.65000,12278400
07/29/2009,0000,34.65000,34.75000,34.10000,34.10000,13041600
07/30/2009,0000,34.15000,34.45000,33.80000,34.30000,8153600
07/31/2009,0000,34.50000,34.55000,33.80000,34.05000,13885200
08/03/2009,0000,34.05000,34.05000,33.70000,33.80000,9740500
08/04/2009,0000,34.20000,35.00000,33.85000,33.90000,22192300
08/05/2009,0000,34.50000,34.50000,33.60000,33.60000,15729900
08/06/2009,0000,33.95000,33.95000,32.60000,32.90000,19785800
08/10/2009,0000,33.90000,33.90000,32.20000,32.25000,20768200
08/11/2009,0000,32.00000,32.00000,30.45000,31.15000,35666100
08/12/2009,0000,31.05000,32.50000,31.00000,32.25000,19292000
08/13/2009,0000,32.60000,33.10000,32.30000,33.00000,11752300
08/14/2009,0000,33.50000,33.80000,33.20000,33.70000,14873800
08/17/2009,0000,33.50000,33.65000,33.15000,33.20000,17902500
08/18/2009,0000,31.10000,32.50000,31.05000,31.85000,17475000
08/19/2009,0000,32.30000,32.30000,31.95000,32.05000,12968000
08/20/2009,0000,32.00000,32.05000,31.30000,31.80000,10212000
08/21/2009,0000,32.10000,33.40000,32.05000,32.80000,27477000
08/24/2009,0000,33.20000,33.60000,33.10000,33.20000,12958000
08/25/2009,0000,33.20000,33.40000,32.70000,32.80000,5877000
08/26/2009,0000,32.90000,33.00000,32.25000,32.75000,7367000
08/27/2009,0000,32.95000,32.95000,32.25000,32.30000,7247000
08/28/2009,0000,32.50000,33.10000,32.40000,33.00000,7214000
08/31/2009,0000,33.80000,34.40000,33.80000,34.10000,20373000
09/01/2009,0000,34.10000,35.40000,33.55000,35.30000,27281000
09/02/2009,0000,35.00000,36.80000,35.00000,36.20000,36550000
09/03/2009,0000,36.30000,37.20000,35.80000,36.70000,29307000
09/04/2009,0000,37.00000,37.05000,35.90000,36.45000,19085000
09/07/2009,0000,36.90000,36.90000,35.90000,36.10000,18872000
09/08/2009,0000,35.70000,37.10000,35.70000,36.65000,21983000
09/09/2009,0000,37.05000,38.00000,36.60000,37.50000,30489000
09/10/2009,0000,38.80000,38.90000,38.00000,38.50000,30106000
09/11/2009,0000,38.50000,38.50000,38.15000,38.45000,15449000
09/14/2009,0000,38.45000,38.50000,37.30000,37.90000,8086000
09/15/2009,0000,37.55000,38.35000,37.55000,37.70000,10729000
09/16/2009,0000,38.00000,38.80000,37.80000,38.60000,16235000
09/17/2009,0000,38.75000,38.90000,38.35000,38.50000,12680000
09/18/2009,0000,38.50000,38.50000,37.90000,38.50000,7446000
09/21/2009,0000,38.50000,38.50000,37.75000,38.00000,9800000
09/22/2009,0000,38.00000,38.00000,37.30000,37.30000,10290000
09/23/2009,0000,37.50000,37.90000,36.50000,36.70000,15519000
09/24/2009,0000,36.70000,36.80000,36.05000,36.70000,8095000
09/25/2009,0000,36.50000,36.90000,36.35000,36.50000,9006000
09/28/2009,0000,36.55000,36.80000,36.30000,36.60000,5602000
09/29/2009,0000,36.80000,37.50000,36.75000,37.40000,12094000
09/30/2009,0000,37.40000,38.10000,37.40000,37.90000,14712000
10/01/2009,0000,38.00000,38.00000,37.00000,37.20000,15602000
10/02/2009,0000,36.65000,37.00000,36.40000,36.45000,13885000
10/05/2009,0000,36.20000,36.70000,36.10000,36.20000,9056000
10/06/2009,0000,36.50000,37.20000,36.50000,36.85000,17769000
10/07/2009,0000,37.20000,37.70000,37.00000,37.45000,15181000
10/08/2009,0000,37.45000,38.15000,36.65000,36.80000,22070000
10/09/2009,0000,36.90000,37.60000,36.90000,37.50000,9173000
10/12/2009,0000,37.95000,38.00000,36.80000,37.00000,9555000
10/13/2009,0000,36.60000,37.35000,36.50000,37.15000,13535000
10/14/2009,0000,37.30000,37.85000,37.10000,37.85000,13927000
10/15/2009,0000,38.00000,38.00000,37.40000,37.70000,14025000
10/16/2009,0000,37.55000,37.90000,37.45000,37.70000,10530000
10/19/2009,0000,37.60000,37.95000,37.60000,37.80000,6522000
10/20/2009,0000,37.95000,37.95000,37.35000,37.45000,7019000
10/21/2009,0000,37.40000,37.60000,36.85000,37.00000,11124000
10/22/2009,0000,36.90000,37.30000,36.45000,36.80000,19984000
10/23/2009,0000,36.80000,37.40000,36.60000,36.80000,20389000
10/26/2009,0000,37.05000,37.35000,36.80000,36.80000,16798000
10/27/2009,0000,36.75000,36.85000,36.45000,36.70000,11511000
10/28/2009,0000,37.60000,38.20000,37.50000,37.80000,37099000
10/29/2009,0000,37.10000,37.10000,36.50000,36.70000,20920000
10/30/2009,0000,37.00000,37.40000,36.65000,36.80000,13155000
11/02/2009,0000,36.50000,37.10000,36.10000,37.00000,11095000
11/03/2009,0000,37.30000,37.30000,36.55000,36.70000,12810000
11/04/2009,0000,37.30000,39.00000,37.15000,38.90000,47916000
11/05/2009,0000,38.90000,39.10000,38.20000,38.20000,21873000
11/06/2009,0000,38.65000,39.40000,38.60000,38.95000,31507000
11/09/2009,0000,39.40000,39.40000,38.50000,38.75000,11703000
11/10/2009,0000,39.00000,39.60000,38.10000,38.80000,23916000
11/11/2009,0000,38.80000,38.90000,38.00000,38.85000,12241000
11/12/2009,0000,38.85000,39.40000,38.75000,39.00000,19262000
11/13/2009,0000,39.00000,39.20000,38.80000,39.00000,10509000
11/16/2009,0000,39.00000,39.85000,38.80000,39.60000,12408000
11/17/2009,0000,40.30000,40.40000,39.50000,39.90000,20438000
11/18/2009,0000,39.55000,39.80000,39.20000,39.45000,12877000
11/19/2009,0000,39.20000,39.55000,38.75000,38.95000,12841000
11/20/2009,0000,39.00000,39.70000,38.85000,38.85000,19075000
11/23/2009,0000,39.15000,39.30000,38.70000,39.00000,4164000
11/24/2009,0000,39.30000,39.75000,38.75000,39.70000,9995000
11/25/2009,0000,39.60000,39.90000,39.45000,39.65000,10453000
11/26/2009,0000,39.75000,39.80000,39.05000,39.10000,6824000
11/27/2009,0000,38.10000,38.30000,37.05000,37.05000,25111000
11/30/2009,0000,37.55000,38.00000,37.45000,37.70000,12238000
12/01/2009,0000,37.90000,38.15000,37.40000,37.95000,8654000
12/02/2009,0000,38.10000,38.70000,38.05000,38.60000,18387000
12/03/2009,0000,38.65000,38.70000,38.25000,38.40000,7898000
12/04/2009,0000,38.00000,38.35000,37.90000,38.00000,9733000
12/07/2009,0000,38.20000,38.65000,38.15000,38.45000,13537000
12/08/2009,0000,38.55000,39.25000,38.50000,39.10000,13323000
12/09/2009,0000,39.10000,39.10000,38.60000,38.80000,8201000
12/11/2009,0000,38.45000,39.20000,37.80000,39.20000,14698000
12/14/2009,0000,39.30000,39.80000,39.30000,39.60000,11859000
12/15/2009,0000,39.80000,39.90000,39.45000,39.80000,11596000
12/16/2009,0000,39.95000,39.95000,38.90000,39.20000,13762000
12/17/2009,0000,39.60000,39.70000,39.00000,39.20000,11615000
12/18/2009,0000,39.00000,39.10000,38.80000,38.95000,8279000
12/21/2009,0000,39.00000,39.40000,38.55000,38.55000,9407000
12/22/2009,0000,39.00000,39.25000,38.75000,39.20000,6850000
12/23/2009,0000,39.20000,39.40000,39.10000,39.30000,5794000
12/25/2009,0000,39.20000,39.25000,38.75000,38.80000,3530000
12/28/2009,0000,38.95000,39.35000,38.90000,39.20000,6210000
12/29/2009,0000,39.30000,39.40000,38.90000,39.20000,4929323
