DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.48000,27.67000,27.18000,27.57000,5669000
04/03/2007,0000,27.48000,27.62000,27.23000,27.57000,5696300
04/04/2007,0000,27.86000,28.25000,27.86000,28.25000,13152400
04/09/2007,0000,28.45000,29.03000,28.30000,28.79000,13386700
04/10/2007,0000,29.13000,29.27000,28.25000,28.54000,6778400
04/11/2007,0000,28.64000,28.98000,28.30000,28.45000,12193200
04/12/2007,0000,28.16000,28.64000,28.16000,28.64000,11695200
04/13/2007,0000,29.03000,29.61000,28.54000,28.88000,19576800
04/16/2007,0000,29.03000,29.42000,28.50000,29.13000,8123200
04/17/2007,0000,29.47000,29.61000,28.74000,29.13000,13271100
04/18/2007,0000,29.03000,29.13000,28.25000,28.74000,8454100
04/19/2007,0000,28.54000,28.64000,27.67000,27.77000,15325100
04/20/2007,0000,27.96000,28.93000,27.86000,28.83000,10646700
04/23/2007,0000,29.13000,29.95000,28.93000,29.56000,26954100
04/24/2007,0000,29.56000,30.10000,29.27000,29.81000,16768600
04/25/2007,0000,29.71000,29.81000,28.83000,28.83000,9434300
04/26/2007,0000,29.13000,30.10000,28.88000,30.00000,25837400
04/27/2007,0000,30.10000,31.07000,30.00000,30.97000,24941200
04/30/2007,0000,30.87000,30.87000,29.47000,29.56000,9271500
05/02/2007,0000,30.05000,30.44000,29.85000,30.00000,11093200
05/03/2007,0000,30.49000,30.87000,29.37000,29.37000,24143800
05/04/2007,0000,29.61000,31.41000,29.61000,31.41000,17653200
05/07/2007,0000,31.94000,32.14000,30.92000,30.92000,17763500
05/08/2007,0000,30.87000,31.02000,30.34000,30.44000,8866000
05/09/2007,0000,30.44000,30.44000,29.90000,30.05000,11522900
05/10/2007,0000,30.39000,30.97000,30.29000,30.73000,12105000
05/11/2007,0000,30.29000,31.17000,30.24000,30.87000,7746000
05/14/2007,0000,30.97000,32.57000,30.97000,31.89000,18139600
05/15/2007,0000,31.89000,32.23000,31.75000,32.04000,8399500
05/16/2007,0000,32.04000,32.04000,31.46000,31.55000,9059300
05/17/2007,0000,31.99000,32.23000,31.65000,31.99000,10420900
05/18/2007,0000,32.04000,32.23000,31.75000,31.84000,12031400
05/21/2007,0000,32.14000,32.33000,31.84000,32.09000,9024600
05/22/2007,0000,32.04000,32.33000,31.75000,32.04000,4632000
05/23/2007,0000,32.14000,32.28000,31.80000,32.04000,8063300
05/24/2007,0000,31.84000,32.14000,31.84000,31.84000,4743400
05/25/2007,0000,31.75000,31.75000,30.97000,31.07000,11292800
05/28/2007,0000,31.17000,31.75000,31.17000,31.60000,6029300
05/29/2007,0000,31.55000,32.18000,31.55000,31.65000,10415600
05/30/2007,0000,31.65000,31.94000,31.07000,31.65000,8140000
05/31/2007,0000,31.65000,32.04000,31.65000,31.94000,6491600
06/01/2007,0000,31.50000,31.94000,31.46000,31.55000,8015000
06/04/2007,0000,31.55000,31.70000,30.44000,30.44000,17903200
06/05/2007,0000,30.39000,30.44000,28.74000,29.13000,41863200
06/06/2007,0000,29.42000,30.24000,29.17000,29.81000,28364100
06/07/2007,0000,29.95000,30.19000,29.76000,30.00000,10046800
06/08/2007,0000,30.00000,30.00000,29.56000,29.81000,7342600
06/11/2007,0000,29.90000,29.90000,28.88000,29.17000,18692200
06/12/2007,0000,29.42000,30.15000,29.27000,30.00000,14087400
06/13/2007,0000,30.10000,30.19000,30.00000,30.10000,11993600
06/14/2007,0000,30.15000,30.15000,29.71000,30.00000,16736000
06/15/2007,0000,29.81000,30.34000,29.81000,30.29000,11577600
06/20/2007,0000,30.58000,31.46000,30.53000,31.46000,28983900
06/21/2007,0000,31.46000,31.65000,30.92000,31.65000,21832500
06/22/2007,0000,31.94000,33.40000,31.84000,32.96000,44038000
06/25/2007,0000,32.38000,34.17000,32.38000,32.52000,26455100
06/26/2007,0000,32.91000,33.79000,32.57000,33.40000,27809300
06/27/2007,0000,33.59000,33.59000,32.86000,33.25000,16160300
06/28/2007,0000,33.45000,33.45000,32.96000,33.11000,20699900
06/29/2007,0000,33.11000,33.30000,32.28000,32.67000,14476200
07/02/2007,0000,32.96000,33.35000,32.72000,33.35000,16165500
07/03/2007,0000,33.50000,34.95000,33.50000,33.88000,35287500
07/04/2007,0000,34.47000,36.21000,34.47000,34.95000,28090900
07/05/2007,0000,35.83000,37.38000,35.83000,37.38000,27017200
07/06/2007,0000,37.38000,39.95000,37.38000,39.95000,57320700
07/09/2007,0000,40.00000,40.24000,37.28000,37.72000,31911900
07/10/2007,0000,37.82000,37.96000,36.60000,36.89000,39684300
07/11/2007,0000,36.89000,37.18000,36.55000,36.80000,13040000
07/12/2007,0000,36.89000,37.18000,36.60000,36.80000,15439600
07/13/2007,0000,37.33000,37.86000,36.99000,37.57000,19152400
07/16/2007,0000,37.57000,38.35000,37.09000,37.38000,17930500
07/17/2007,0000,37.38000,38.06000,37.09000,37.86000,11295000
07/18/2007,0000,37.38000,39.61000,37.38000,38.50000,19886800
07/19/2007,0000,38.50000,39.32000,38.50000,38.83000,17824400
07/20/2007,0000,39.08000,39.32000,38.50000,39.03000,8466700
07/23/2007,0000,39.03000,39.08000,38.35000,38.88000,8503500
07/24/2007,0000,39.13000,39.37000,38.40000,38.64000,17215100
07/25/2007,0000,38.30000,38.35000,37.38000,37.77000,21099200
07/26/2007,0000,38.54000,38.64000,37.67000,37.72000,17930500
07/27/2007,0000,36.21000,36.84000,35.92000,36.17000,28259000
07/30/2007,0000,35.63000,35.83000,35.10000,35.44000,18252000
07/31/2007,0000,36.75000,36.75000,35.68000,36.50000,20697800
08/01/2007,0000,35.78000,37.14000,34.95000,34.95000,28091900
08/02/2007,0000,35.29000,35.92000,33.88000,34.85000,20578100
08/03/2007,0000,35.44000,35.83000,35.24000,35.44000,12717500
08/06/2007,0000,34.47000,34.81000,34.22000,34.47000,16636200
08/07/2007,0000,34.85000,36.21000,34.81000,35.92000,32262800
08/08/2007,0000,36.89000,38.40000,36.26000,38.30000,29324300
08/09/2007,0000,38.45000,38.69000,37.96000,38.35000,19844700
08/10/2007,0000,36.89000,36.99000,36.17000,36.17000,15513100
08/13/2007,0000,36.41000,37.23000,36.41000,36.80000,13470700
08/14/2007,0000,36.89000,37.48000,36.50000,36.99000,8026500
08/15/2007,0000,36.41000,36.41000,34.85000,35.10000,13423500
08/16/2007,0000,34.08000,34.47000,32.67000,32.67000,26222900
08/17/2007,0000,32.04000,32.04000,30.58000,31.55000,32628400
08/20/2007,0000,32.91000,33.30000,32.23000,33.11000,23128900
08/21/2007,0000,33.20000,34.17000,33.01000,33.98000,16011100
08/22/2007,0000,34.08000,34.42000,33.50000,34.17000,20977300
08/23/2007,0000,33.80000,35.20000,33.80000,35.20000,28002000
08/24/2007,0000,35.40000,36.40000,34.90000,35.20000,26579100
08/27/2007,0000,35.80000,36.25000,35.65000,36.25000,18698600
08/28/2007,0000,36.20000,36.25000,34.90000,35.00000,20373400
08/29/2007,0000,34.50000,35.25000,34.25000,35.20000,27185000
08/30/2007,0000,36.20000,37.50000,35.85000,36.30000,24996100
08/31/2007,0000,36.85000,38.80000,36.50000,38.80000,25653000
09/03/2007,0000,39.60000,40.20000,38.25000,38.25000,21666800
09/04/2007,0000,38.70000,38.90000,36.80000,37.00000,12998800
09/05/2007,0000,37.60000,37.65000,37.05000,37.60000,14285100
09/06/2007,0000,37.50000,38.80000,37.10000,38.80000,11102700
09/07/2007,0000,38.80000,38.95000,37.90000,37.90000,5934300
09/10/2007,0000,37.30000,37.45000,37.00000,37.25000,10306000
09/11/2007,0000,37.65000,38.15000,37.25000,37.95000,14027000
09/12/2007,0000,38.10000,38.20000,37.20000,37.20000,8780100
09/13/2007,0000,37.50000,38.30000,37.20000,37.50000,11162800
09/14/2007,0000,38.00000,38.00000,37.50000,38.00000,9901100
09/17/2007,0000,38.10000,38.55000,37.50000,37.50000,7914100
09/19/2007,0000,38.15000,40.10000,38.10000,39.55000,33848700
09/20/2007,0000,39.65000,40.50000,38.90000,38.95000,16650400
09/21/2007,0000,39.35000,41.65000,39.35000,41.65000,33429400
09/26/2007,0000,42.70000,44.55000,42.10000,44.55000,28359000
09/27/2007,0000,45.10000,45.60000,42.85000,44.55000,23222300
09/28/2007,0000,44.65000,45.10000,43.85000,43.85000,21180300
10/01/2007,0000,44.20000,46.45000,43.80000,44.80000,28090800
10/02/2007,0000,45.50000,45.50000,44.00000,44.00000,13515000
10/03/2007,0000,44.10000,45.50000,43.70000,45.20000,16636200
10/04/2007,0000,45.00000,45.05000,43.40000,44.00000,11931900
10/05/2007,0000,43.80000,46.10000,43.80000,45.60000,20105200
10/08/2007,0000,46.40000,46.50000,45.30000,45.60000,17044200
10/09/2007,0000,45.60000,45.85000,43.70000,44.50000,12561300
10/11/2007,0000,44.70000,47.60000,44.55000,47.60000,34727900
10/12/2007,0000,47.50000,48.45000,45.80000,46.00000,22562400
10/15/2007,0000,46.00000,46.50000,44.65000,45.00000,11328100
10/16/2007,0000,44.45000,46.20000,44.45000,45.65000,13725100
10/17/2007,0000,45.40000,45.50000,43.80000,43.85000,15665100
10/18/2007,0000,44.25000,44.70000,43.95000,44.15000,14788900
10/19/2007,0000,44.30000,45.65000,44.10000,44.85000,16008900
10/22/2007,0000,42.30000,43.00000,41.75000,41.80000,25612200
10/23/2007,0000,42.00000,42.00000,40.65000,41.35000,24714600
10/24/2007,0000,42.00000,43.20000,41.50000,42.35000,22205400
10/25/2007,0000,42.80000,43.25000,41.65000,42.25000,13959700
10/26/2007,0000,43.00000,43.50000,41.70000,41.70000,11392300
10/29/2007,0000,42.10000,43.95000,41.90000,43.60000,20808000
10/30/2007,0000,44.00000,44.40000,43.35000,43.40000,13566000
10/31/2007,0000,43.70000,43.70000,42.25000,42.80000,8168100
11/01/2007,0000,43.00000,43.40000,40.80000,41.25000,10161200
11/02/2007,0000,40.20000,40.90000,39.80000,40.15000,9772600
11/05/2007,0000,40.15000,41.60000,40.00000,41.30000,15816100
11/06/2007,0000,42.20000,44.15000,41.30000,44.15000,22843900
11/07/2007,0000,45.00000,45.65000,43.65000,43.65000,24527900
11/08/2007,0000,42.80000,44.50000,42.50000,43.75000,14554300
11/09/2007,0000,44.00000,44.50000,41.80000,41.80000,14523700
11/12/2007,0000,40.80000,41.00000,38.90000,39.00000,11976800
11/13/2007,0000,39.50000,40.10000,38.40000,39.95000,13473100
11/14/2007,0000,41.00000,41.50000,40.60000,40.95000,21956500
11/15/2007,0000,40.15000,40.70000,39.90000,40.00000,6508600
11/16/2007,0000,39.30000,39.45000,38.55000,39.45000,18805700
11/19/2007,0000,39.60000,39.80000,37.65000,37.65000,15952800
11/20/2007,0000,36.10000,36.80000,35.05000,36.65000,24911400
11/21/2007,0000,36.60000,38.00000,36.50000,37.10000,17940700
11/22/2007,0000,37.10000,38.50000,36.90000,37.00000,9224800
11/23/2007,0000,37.20000,37.70000,36.45000,36.75000,10258100
11/26/2007,0000,36.80000,38.00000,36.75000,37.40000,18138600
11/27/2007,0000,37.20000,38.00000,35.80000,37.00000,15576400
11/28/2007,0000,37.20000,37.80000,36.70000,37.00000,15727300
11/29/2007,0000,38.15000,38.45000,37.70000,37.90000,21131300
11/30/2007,0000,38.30000,39.05000,38.30000,38.95000,21116000
12/03/2007,0000,39.00000,39.70000,38.55000,39.25000,8633200
12/04/2007,0000,39.50000,39.50000,38.95000,39.30000,4326800
12/05/2007,0000,38.95000,39.00000,37.75000,38.50000,15785500
12/06/2007,0000,39.30000,40.25000,39.00000,39.20000,23246800
12/07/2007,0000,40.00000,40.30000,39.50000,39.50000,10867000
12/10/2007,0000,39.80000,39.90000,38.60000,38.70000,5239700
12/11/2007,0000,39.10000,40.10000,38.75000,39.85000,6901300
12/12/2007,0000,39.10000,40.50000,38.70000,38.70000,12742800
12/13/2007,0000,38.85000,39.30000,36.70000,36.70000,10056100
12/14/2007,0000,37.00000,37.50000,34.20000,37.30000,21898300
12/17/2007,0000,36.85000,37.30000,35.75000,35.80000,12099200
12/18/2007,0000,35.40000,36.80000,34.90000,35.20000,14253400
12/19/2007,0000,35.50000,36.70000,35.20000,36.20000,14086200
12/20/2007,0000,36.60000,37.30000,35.50000,36.10000,18242700
12/21/2007,0000,36.10000,36.35000,34.50000,35.50000,9573700
12/24/2007,0000,35.80000,36.50000,35.80000,36.50000,7556100
12/25/2007,0000,36.40000,37.50000,35.90000,37.15000,8659800
12/26/2007,0000,37.05000,37.05000,36.30000,36.60000,5342700
12/27/2007,0000,36.50000,37.60000,36.45000,37.25000,16505600
12/28/2007,0000,37.10000,38.10000,36.80000,37.45000,11926800
12/31/2007,0000,37.90000,38.35000,37.55000,38.05000,10920100
01/02/2008,0000,38.00000,38.50000,37.05000,37.05000,12270600
01/03/2008,0000,36.55000,37.90000,36.15000,37.50000,9934800
01/04/2008,0000,37.60000,39.80000,36.75000,39.30000,25433700
01/07/2008,0000,39.00000,42.05000,38.90000,42.05000,58319500
01/08/2008,0000,42.30000,44.80000,42.30000,44.00000,44454600
01/09/2008,0000,43.00000,43.05000,41.75000,42.10000,29689100
01/10/2008,0000,42.20000,43.50000,42.15000,43.00000,16610700
01/11/2008,0000,42.80000,43.15000,41.30000,42.00000,18621100
01/14/2008,0000,44.45000,44.90000,44.45000,44.90000,35623500
01/15/2008,0000,45.90000,48.00000,45.75000,48.00000,40014600
01/16/2008,0000,48.00000,49.55000,44.70000,45.00000,47761500
01/17/2008,0000,46.00000,46.30000,43.50000,45.05000,27898000
01/18/2008,0000,44.10000,48.20000,43.10000,48.20000,45649000
01/21/2008,0000,48.00000,50.70000,47.50000,47.50000,56773200
01/22/2008,0000,44.20000,44.25000,44.20000,44.20000,21350600
01/23/2008,0000,45.40000,45.40000,41.15000,41.35000,33594700
01/24/2008,0000,43.50000,44.20000,42.50000,44.20000,26409800
01/25/2008,0000,44.30000,44.90000,43.65000,44.25000,33951700
01/28/2008,0000,43.10000,44.70000,41.20000,41.20000,24605400
01/29/2008,0000,41.50000,42.00000,38.45000,41.80000,37439100
01/30/2008,0000,41.80000,42.75000,40.60000,41.15000,22293100
01/31/2008,0000,41.15000,44.00000,40.65000,44.00000,17224700
02/01/2008,0000,44.70000,47.00000,44.60000,45.90000,24101500
02/12/2008,0000,44.05000,47.40000,44.05000,45.00000,29502400
02/13/2008,0000,46.00000,46.40000,45.40000,45.45000,12260400
02/14/2008,0000,46.95000,47.20000,44.00000,46.00000,47616600
02/15/2008,0000,45.00000,45.80000,44.60000,45.00000,21190500
02/18/2008,0000,45.20000,46.30000,45.20000,45.60000,24510600
02/19/2008,0000,46.00000,48.00000,46.00000,47.00000,24249400
02/20/2008,0000,46.85000,47.40000,45.70000,45.75000,18061100
02/21/2008,0000,46.70000,48.40000,46.40000,48.30000,17013600
02/22/2008,0000,47.80000,49.25000,47.10000,48.60000,24975700
02/25/2008,0000,49.30000,52.00000,49.30000,52.00000,27674600
02/26/2008,0000,52.50000,53.00000,50.70000,51.70000,22191100
02/27/2008,0000,52.40000,52.70000,50.90000,51.70000,26779000
02/29/2008,0000,50.90000,52.50000,50.60000,51.80000,17020700
03/03/2008,0000,50.60000,51.70000,50.30000,51.00000,13919900
03/04/2008,0000,52.50000,54.50000,51.80000,54.50000,20392800
03/05/2008,0000,55.00000,55.80000,53.70000,54.50000,16792200
03/06/2008,0000,54.50000,56.20000,53.60000,54.80000,30557100
03/07/2008,0000,54.00000,55.00000,51.00000,51.60000,28427400
03/10/2008,0000,51.60000,51.60000,48.00000,48.95000,24718600
03/11/2008,0000,48.10000,52.30000,48.10000,52.30000,33107100
03/12/2008,0000,54.40000,54.40000,50.50000,51.70000,32004500
03/13/2008,0000,52.20000,52.40000,49.00000,50.00000,18376300
03/14/2008,0000,51.00000,52.10000,50.00000,50.80000,29343300
03/17/2008,0000,49.95000,50.30000,48.00000,50.10000,22390000
03/18/2008,0000,50.50000,50.50000,48.70000,50.30000,21066000
03/19/2008,0000,50.90000,51.30000,49.50000,49.85000,23771100
03/20/2008,0000,49.80000,51.50000,49.80000,51.20000,32599200
03/21/2008,0000,52.00000,54.00000,51.30000,53.90000,27927600
03/24/2008,0000,57.60000,57.60000,56.00000,57.60000,42203500
03/25/2008,0000,57.50000,57.90000,55.30000,55.90000,26620900
03/26/2008,0000,55.90000,57.20000,55.00000,55.50000,15021500
03/27/2008,0000,55.50000,56.00000,52.70000,53.20000,25159300
03/28/2008,0000,53.20000,54.20000,52.60000,53.00000,32161600
03/31/2008,0000,52.50000,53.20000,50.40000,51.20000,35072700
04/01/2008,0000,50.80000,51.20000,47.65000,47.65000,60233000
04/02/2008,0000,48.10000,48.80000,47.90000,48.50000,33809900
04/03/2008,0000,48.00000,48.10000,46.50000,47.50000,48906900
04/07/2008,0000,47.70000,50.40000,47.70000,50.00000,38849700
04/08/2008,0000,50.00000,50.70000,49.75000,50.00000,22827600
04/09/2008,0000,50.20000,51.70000,50.20000,50.40000,34530000
04/10/2008,0000,50.40000,51.80000,50.40000,51.30000,18040700
04/11/2008,0000,51.30000,52.30000,50.40000,52.30000,21480100
04/14/2008,0000,52.00000,53.10000,50.90000,52.00000,21617800
04/15/2008,0000,52.00000,52.20000,50.40000,52.00000,19419700
04/16/2008,0000,52.50000,55.60000,52.00000,54.70000,28230500
04/17/2008,0000,55.00000,55.00000,52.60000,52.60000,19824700
04/18/2008,0000,52.60000,54.50000,52.60000,53.50000,21715800
04/21/2008,0000,54.00000,54.80000,53.30000,54.30000,17831600
04/22/2008,0000,54.60000,54.60000,52.00000,52.80000,22861200
04/23/2008,0000,52.80000,53.20000,51.30000,51.50000,17556200
04/24/2008,0000,51.70000,52.30000,50.50000,50.60000,18444600
04/25/2008,0000,50.70000,51.50000,50.10000,51.10000,18779200
04/28/2008,0000,51.70000,53.30000,50.90000,53.30000,30991600
04/29/2008,0000,53.30000,53.30000,51.30000,51.30000,16706500
04/30/2008,0000,51.30000,51.70000,49.95000,51.20000,28312100
05/02/2008,0000,49.30000,51.40000,49.30000,50.70000,26102800
05/05/2008,0000,50.90000,51.30000,49.15000,49.20000,21707600
05/06/2008,0000,49.00000,49.05000,47.00000,47.40000,30014500
05/07/2008,0000,48.05000,48.65000,47.95000,48.55000,20613100
05/08/2008,0000,48.90000,49.90000,48.60000,48.90000,20490700
05/09/2008,0000,49.00000,49.40000,48.20000,48.30000,15914000
05/12/2008,0000,48.40000,48.75000,47.60000,47.80000,12061500
05/13/2008,0000,47.50000,48.90000,47.50000,48.90000,17927500
05/14/2008,0000,48.70000,49.10000,48.30000,49.05000,10546800
05/15/2008,0000,49.50000,51.30000,49.50000,51.00000,23225400
05/16/2008,0000,51.30000,51.70000,50.50000,51.30000,14594100
05/19/2008,0000,52.00000,52.30000,51.10000,52.30000,10343800
05/20/2008,0000,51.50000,52.00000,49.00000,49.05000,29397400
05/21/2008,0000,49.00000,50.10000,49.00000,50.00000,14520700
05/22/2008,0000,49.10000,49.85000,48.65000,49.75000,10430500
05/23/2008,0000,49.75000,50.20000,49.20000,49.50000,11641200
05/26/2008,0000,49.60000,49.60000,48.10000,48.30000,7627500
05/27/2008,0000,48.50000,49.50000,48.50000,49.50000,11512700
05/28/2008,0000,49.70000,49.75000,47.50000,47.55000,16903400
05/29/2008,0000,48.00000,48.65000,48.00000,48.00000,8237500
05/30/2008,0000,48.70000,49.20000,45.80000,47.30000,24432000
06/02/2008,0000,47.40000,48.65000,47.20000,48.65000,11291400
06/03/2008,0000,48.50000,48.50000,47.00000,47.60000,8250700
06/04/2008,0000,48.10000,48.75000,47.80000,48.40000,5151000
06/05/2008,0000,48.20000,49.75000,47.35000,49.70000,9158500
06/06/2008,0000,49.70000,49.85000,48.80000,48.90000,6753400
06/09/2008,0000,48.00000,48.20000,47.20000,48.00000,6724800
06/10/2008,0000,48.00000,48.00000,46.25000,46.25000,13768900
06/11/2008,0000,46.25000,47.35000,46.15000,47.00000,9770500
06/12/2008,0000,46.20000,46.50000,45.10000,45.55000,16219000
06/13/2008,0000,45.60000,46.00000,45.45000,45.55000,11722800
06/16/2008,0000,46.10000,46.50000,45.55000,46.25000,9642000
06/17/2008,0000,46.30000,46.80000,45.55000,46.55000,4736800
06/18/2008,0000,46.90000,47.50000,46.40000,47.20000,10317300
06/19/2008,0000,46.30000,46.50000,44.60000,44.60000,16656600
06/20/2008,0000,44.60000,44.80000,41.60000,42.00000,25348000
06/23/2008,0000,41.00000,43.45000,40.90000,43.40000,16199600
06/24/2008,0000,43.00000,43.00000,41.50000,41.75000,13722000
06/25/2008,0000,41.75000,42.30000,40.30000,40.40000,23130500
06/26/2008,0000,40.80000,41.50000,40.60000,41.00000,14009700
06/27/2008,0000,39.80000,40.30000,39.40000,39.55000,23899600
06/30/2008,0000,40.20000,40.50000,39.55000,39.55000,19671700
07/01/2008,0000,39.60000,40.35000,37.90000,38.60000,13692400
07/02/2008,0000,38.00000,39.00000,37.50000,37.55000,15960900
07/03/2008,0000,36.90000,38.30000,35.50000,37.60000,39364800
07/04/2008,0000,37.90000,39.15000,37.90000,38.35000,21946300
07/07/2008,0000,38.50000,39.35000,38.30000,39.05000,10470300
07/08/2008,0000,39.05000,39.60000,37.30000,38.00000,14522700
07/09/2008,0000,38.50000,39.70000,38.25000,38.25000,15663100
07/10/2008,0000,38.30000,39.40000,37.80000,38.65000,12778500
07/11/2008,0000,39.00000,40.00000,38.75000,39.90000,20401000
07/14/2008,0000,39.90000,40.45000,39.40000,39.50000,10362100
07/15/2008,0000,38.90000,39.30000,36.75000,37.45000,19733900
07/16/2008,0000,37.60000,37.70000,35.65000,36.20000,15691600
07/17/2008,0000,36.70000,38.00000,36.70000,38.00000,20562100
07/18/2008,0000,38.40000,38.40000,35.95000,36.20000,11751400
07/21/2008,0000,37.20000,38.70000,37.20000,38.70000,10870100
07/22/2008,0000,38.00000,38.50000,37.70000,38.20000,8495500
07/23/2008,0000,39.00000,40.85000,38.95000,40.85000,14532900
07/24/2008,0000,42.00000,42.55000,41.40000,42.30000,29595300
07/25/2008,0000,41.35000,41.40000,40.50000,41.05000,14175900
07/29/2008,0000,40.30000,40.80000,39.85000,40.35000,11174100
07/30/2008,0000,41.20000,41.50000,40.00000,40.10000,8105900
07/31/2008,0000,40.45000,40.95000,38.00000,39.30000,15635500
08/01/2008,0000,39.00000,39.80000,38.50000,39.50000,6032200
08/04/2008,0000,39.00000,40.40000,38.60000,40.00000,10867000
08/05/2008,0000,40.60000,40.60000,37.70000,39.00000,21893200
08/06/2008,0000,39.60000,40.10000,38.30000,38.95000,15015400
08/07/2008,0000,39.00000,39.40000,38.30000,39.15000,10663000
08/08/2008,0000,39.00000,40.20000,38.60000,39.50000,14540100
08/11/2008,0000,40.30000,40.60000,39.55000,40.20000,4949000
08/12/2008,0000,40.20000,40.20000,38.70000,38.80000,15209200
08/13/2008,0000,38.50000,38.50000,36.20000,36.85000,32331900
08/14/2008,0000,36.85000,37.80000,36.50000,37.40000,15611100
08/15/2008,0000,37.60000,37.60000,36.00000,36.80000,18951600
08/18/2008,0000,36.00000,36.35000,34.25000,34.25000,14747100
08/19/2008,0000,31.90000,32.85000,31.90000,32.65000,32228900
08/20/2008,0000,32.25000,33.40000,31.20000,33.20000,56928200
08/21/2008,0000,30.65000,31.30000,30.20000,30.60000,24844000
08/22/2008,0000,31.05000,31.10000,30.20000,30.70000,11185000
08/25/2008,0000,31.00000,32.80000,30.90000,32.70000,18760000
08/26/2008,0000,32.00000,32.20000,31.30000,31.35000,11944000
08/27/2008,0000,30.40000,31.10000,29.30000,30.60000,48704000
08/28/2008,0000,30.00000,30.60000,29.10000,29.35000,31591000
08/29/2008,0000,29.35000,30.10000,29.00000,29.20000,35831000
09/01/2008,0000,29.90000,30.10000,29.40000,29.40000,21632000
09/02/2008,0000,30.00000,30.55000,29.65000,29.75000,20377000
09/03/2008,0000,29.60000,30.15000,27.70000,27.75000,24480000
09/04/2008,0000,27.60000,27.60000,25.85000,25.85000,31967000
09/05/2008,0000,25.30000,25.80000,25.05000,25.60000,24242000
09/08/2008,0000,27.00000,27.35000,26.35000,27.35000,11626000
09/09/2008,0000,27.40000,27.40000,26.45000,26.80000,22378000
09/10/2008,0000,26.40000,26.50000,25.55000,25.65000,44281000
09/11/2008,0000,25.80000,25.80000,23.90000,24.00000,36398000
09/12/2008,0000,24.40000,25.05000,23.85000,24.45000,41039000
09/15/2008,0000,23.90000,23.90000,22.75000,22.75000,22709000
09/16/2008,0000,21.30000,21.55000,21.20000,21.40000,26607000
09/17/2008,0000,22.20000,22.70000,21.10000,21.75000,16828000
09/18/2008,0000,20.65000,20.65000,20.25000,20.55000,30226000
09/19/2008,0000,21.90000,21.95000,21.55000,21.95000,21909000
09/22/2008,0000,23.00000,23.45000,22.45000,23.45000,27724000
09/23/2008,0000,23.45000,24.90000,23.10000,24.30000,25235000
09/24/2008,0000,24.30000,24.50000,23.70000,24.30000,10569000
09/25/2008,0000,24.10000,24.10000,23.30000,23.30000,8355000
09/26/2008,0000,23.75000,23.75000,22.90000,23.40000,11536000
09/30/2008,0000,21.80000,22.35000,21.80000,22.20000,15459000
10/01/2008,0000,22.90000,23.75000,22.50000,23.50000,17452000
10/02/2008,0000,23.20000,24.00000,22.70000,23.60000,19001000
10/03/2008,0000,23.20000,23.70000,23.10000,23.70000,11812000
10/06/2008,0000,23.00000,23.20000,22.05000,22.50000,14474000
10/07/2008,0000,21.50000,22.50000,21.50000,22.20000,12667000
10/08/2008,0000,20.65000,21.10000,20.65000,20.70000,12634000
10/09/2008,0000,19.30000,20.00000,19.30000,19.45000,19581000
10/13/2008,0000,18.80000,19.00000,18.80000,18.85000,19019000
10/14/2008,0000,20.15000,20.15000,20.00000,20.15000,11504000
10/15/2008,0000,20.10000,20.80000,19.70000,20.60000,7212000
10/16/2008,0000,19.90000,19.90000,19.90000,19.90000,4298000
10/17/2008,0000,19.55000,19.70000,19.25000,19.30000,17424000
10/20/2008,0000,18.70000,19.30000,18.65000,19.30000,18472000
10/21/2008,0000,19.30000,20.00000,19.30000,19.45000,14093000
10/22/2008,0000,19.45000,19.70000,18.80000,18.90000,9227000
10/23/2008,0000,18.25000,18.40000,18.25000,18.30000,5830000
10/24/2008,0000,17.70000,17.80000,17.70000,17.70000,2722000
10/27/2008,0000,16.50000,16.75000,16.50000,16.50000,5047000
10/28/2008,0000,15.35000,16.90000,15.35000,16.70000,10989000
10/29/2008,0000,17.80000,17.80000,15.70000,17.00000,17523000
10/30/2008,0000,17.35000,18.15000,17.05000,18.15000,8074000
10/31/2008,0000,18.15000,19.40000,18.00000,19.10000,16502000
11/03/2008,0000,19.00000,20.40000,18.55000,20.40000,25128000
11/04/2008,0000,20.10000,20.25000,19.00000,19.95000,23865000
11/05/2008,0000,20.20000,21.30000,19.35000,20.90000,35967000
11/06/2008,0000,19.90000,20.60000,19.55000,19.90000,21817000
11/07/2008,0000,18.70000,20.05000,18.70000,19.90000,23860000
11/10/2008,0000,19.50000,20.90000,19.20000,20.65000,14859000
11/11/2008,0000,20.50000,21.20000,19.70000,20.30000,17277000
11/12/2008,0000,20.35000,20.50000,19.60000,20.30000,9111000
11/13/2008,0000,19.50000,19.65000,18.90000,18.90000,10906000
11/14/2008,0000,19.10000,19.35000,18.10000,18.90000,16995000
11/17/2008,0000,18.40000,19.35000,18.40000,18.75000,12745000
11/18/2008,0000,18.50000,19.95000,18.50000,18.85000,14493000
11/19/2008,0000,19.10000,19.55000,18.90000,19.45000,10803000
11/20/2008,0000,19.00000,19.50000,18.70000,19.00000,12781000
11/21/2008,0000,19.20000,19.75000,18.85000,19.20000,13455000
11/24/2008,0000,19.30000,20.45000,19.05000,20.00000,15557000
11/25/2008,0000,20.50000,21.15000,19.90000,19.90000,25718000
11/26/2008,0000,19.60000,20.85000,19.60000,20.60000,14848000
11/27/2008,0000,21.20000,22.00000,20.70000,22.00000,14694000
11/28/2008,0000,22.90000,23.45000,22.20000,22.60000,26717000
12/01/2008,0000,22.60000,23.30000,22.20000,22.95000,27346000
12/02/2008,0000,21.95000,22.90000,21.35000,22.90000,18261000
12/03/2008,0000,22.50000,23.00000,22.10000,22.90000,18540000
12/04/2008,0000,23.10000,23.15000,21.30000,21.30000,20652000
12/05/2008,0000,20.15000,21.25000,19.85000,21.25000,20945000
12/08/2008,0000,20.80000,22.60000,20.80000,22.30000,17603000
12/09/2008,0000,22.15000,23.20000,22.15000,22.90000,21125000
12/10/2008,0000,22.80000,24.15000,22.80000,24.05000,19200000
12/11/2008,0000,24.00000,24.90000,23.95000,24.50000,16499000
12/12/2008,0000,24.00000,24.30000,22.80000,24.20000,15376000
12/15/2008,0000,24.10000,24.65000,23.50000,23.80000,14770000
12/16/2008,0000,23.10000,23.40000,22.15000,22.60000,19965000
12/17/2008,0000,22.80000,23.50000,22.60000,23.10000,24445000
12/18/2008,0000,23.25000,23.85000,23.10000,23.65000,9830000
12/19/2008,0000,23.45000,23.75000,22.40000,22.90000,12692000
12/22/2008,0000,22.90000,23.20000,21.35000,21.35000,13704000
12/23/2008,0000,21.10000,21.40000,19.90000,20.05000,14526000
12/24/2008,0000,19.50000,20.45000,19.30000,20.45000,12771000
12/25/2008,0000,20.40000,20.55000,20.10000,20.50000,3145000
12/26/2008,0000,20.50000,20.80000,20.30000,20.35000,4205000
12/29/2008,0000,20.30000,20.50000,19.90000,20.35000,4344000
12/30/2008,0000,20.35000,21.25000,20.35000,21.10000,9864000
12/31/2008,0000,21.30000,21.35000,20.45000,21.00000,8099000
01/05/2009,0000,21.60000,22.40000,21.55000,22.30000,15591000
01/06/2009,0000,22.90000,23.85000,22.70000,23.85000,29218000
01/07/2009,0000,23.85000,24.20000,23.55000,23.80000,13270000
01/08/2009,0000,23.30000,23.65000,22.45000,22.50000,10979000
01/09/2009,0000,22.50000,23.45000,22.30000,23.10000,10705000
01/12/2009,0000,22.90000,23.15000,22.50000,22.70000,9270000
01/13/2009,0000,22.90000,23.65000,22.45000,23.65000,11641000
01/14/2009,0000,24.00000,24.10000,23.60000,23.70000,14002000
01/15/2009,0000,22.85000,22.85000,22.05000,22.10000,13236000
01/16/2009,0000,22.10000,22.10000,21.00000,21.80000,17127000
01/19/2009,0000,21.45000,21.60000,21.20000,21.40000,5774000
01/20/2009,0000,21.20000,21.20000,20.50000,20.50000,8208000
01/21/2009,0000,20.10000,21.20000,20.00000,20.90000,11289000
02/02/2009,0000,21.10000,21.20000,20.30000,20.95000,10377000
02/03/2009,0000,20.70000,21.80000,20.70000,21.30000,8682000
02/04/2009,0000,21.50000,21.95000,21.05000,21.30000,9905000
02/05/2009,0000,21.40000,22.05000,21.20000,21.75000,10421000
02/06/2009,0000,22.05000,22.95000,22.00000,22.35000,16086000
02/09/2009,0000,23.00000,23.00000,22.10000,22.10000,8086000
02/10/2009,0000,22.25000,22.45000,21.90000,22.20000,5579000
02/11/2009,0000,21.90000,22.55000,21.70000,22.50000,5933000
02/12/2009,0000,22.40000,22.40000,21.10000,21.10000,6384000
02/13/2009,0000,21.10000,22.15000,21.10000,22.15000,7209000
02/16/2009,0000,21.90000,22.25000,21.70000,21.90000,3942000
02/17/2009,0000,21.80000,22.00000,20.90000,21.00000,8653000
02/18/2009,0000,21.00000,21.00000,20.50000,20.70000,8991000
02/19/2009,0000,20.50000,21.30000,20.10000,20.85000,9572000
02/20/2009,0000,20.50000,21.45000,20.50000,21.10000,10331000
02/23/2009,0000,21.00000,21.45000,20.45000,21.45000,5036000
02/24/2009,0000,21.00000,21.00000,20.15000,20.25000,13972000
02/25/2009,0000,20.80000,20.85000,20.55000,20.60000,4671000
02/26/2009,0000,20.90000,21.00000,20.65000,20.90000,7128000
02/27/2009,0000,20.70000,21.05000,20.65000,20.90000,4900000
03/02/2009,0000,20.80000,20.80000,19.90000,19.95000,15473000
03/03/2009,0000,19.70000,19.80000,18.90000,19.45000,12287000
03/04/2009,0000,19.45000,20.00000,19.15000,19.70000,17729000
03/05/2009,0000,20.00000,20.70000,19.95000,20.35000,19668000
03/06/2009,0000,20.10000,20.30000,19.95000,20.00000,8629000
03/09/2009,0000,20.25000,20.40000,19.90000,19.95000,7943000
03/10/2009,0000,19.95000,20.85000,19.95000,20.85000,11925000
03/11/2009,0000,21.40000,21.45000,21.05000,21.40000,11908000
03/12/2009,0000,21.40000,21.45000,20.95000,21.10000,7607000
03/13/2009,0000,21.70000,22.50000,21.30000,22.20000,16823000
03/16/2009,0000,22.50000,23.40000,22.10000,23.40000,19777000
03/17/2009,0000,23.70000,24.70000,23.00000,24.60000,28797000
03/18/2009,0000,24.20000,24.50000,23.70000,24.20000,13893000
03/19/2009,0000,24.10000,25.20000,24.10000,24.40000,17930000
03/20/2009,0000,24.90000,24.90000,23.50000,23.50000,12392000
03/23/2009,0000,23.80000,24.80000,23.65000,24.40000,13386000
03/24/2009,0000,24.70000,25.80000,24.65000,25.55000,38184000
03/25/2009,0000,25.30000,26.70000,24.80000,26.45000,29438000
03/26/2009,0000,26.40000,27.05000,25.95000,26.45000,18752000
03/27/2009,0000,26.70000,26.70000,26.00000,26.15000,13229000
03/30/2009,0000,26.10000,26.10000,24.90000,25.55000,12292000
03/31/2009,0000,25.50000,26.40000,25.30000,26.40000,17597000
04/01/2009,0000,26.80000,27.35000,26.40000,27.00000,10922000
04/02/2009,0000,27.30000,28.20000,27.20000,28.00000,17528000
04/03/2009,0000,28.30000,28.50000,27.75000,28.10000,13613000
04/06/2009,0000,28.60000,29.15000,28.40000,28.90000,14627000
04/07/2009,0000,28.30000,28.75000,26.90000,27.25000,30163000
04/08/2009,0000,27.15000,27.55000,25.60000,25.90000,32420000
04/09/2009,0000,26.30000,27.70000,26.25000,27.70000,26201000
04/10/2009,0000,28.30000,28.90000,27.50000,28.30000,30387000
04/13/2009,0000,28.40000,29.20000,28.40000,28.85000,23743000
04/14/2009,0000,28.70000,29.50000,28.15000,29.50000,20108000
04/15/2009,0000,29.55000,29.60000,28.35000,28.95000,16605000
04/16/2009,0000,29.60000,30.95000,29.15000,30.95000,40747000
04/17/2009,0000,31.10000,31.30000,29.85000,30.10000,32966000
04/20/2009,0000,30.10000,30.40000,28.60000,29.80000,13740000
04/21/2009,0000,28.80000,30.10000,28.45000,30.10000,8452000
04/22/2009,0000,28.70000,30.60000,28.70000,30.45000,15417000
04/23/2009,0000,30.40000,30.55000,29.20000,30.10000,12450000
04/24/2009,0000,30.15000,30.80000,29.40000,30.35000,13941000
04/27/2009,0000,29.80000,30.60000,29.35000,30.35000,8811000
04/28/2009,0000,30.50000,30.65000,29.10000,29.55000,13077000
04/29/2009,0000,29.75000,29.90000,28.20000,28.85000,16577000
04/30/2009,0000,30.85000,30.85000,30.85000,30.85000,8373000
05/04/2009,0000,33.00000,33.00000,33.00000,33.00000,5767000
05/05/2009,0000,35.30000,35.30000,35.30000,35.30000,17656000
05/06/2009,0000,37.05000,37.40000,35.40000,36.10000,52475000
05/07/2009,0000,35.50000,36.00000,33.70000,34.90000,42710000
05/08/2009,0000,34.50000,35.30000,33.80000,35.20000,21178000
05/11/2009,0000,34.35000,37.65000,34.30000,37.00000,35780000
05/12/2009,0000,36.20000,36.20000,34.50000,35.50000,19665000
05/13/2009,0000,35.80000,36.50000,35.30000,35.50000,22101000
05/14/2009,0000,34.60000,36.25000,34.30000,36.20000,27511000
05/15/2009,0000,36.20000,37.95000,36.20000,37.95000,38720000
05/18/2009,0000,37.90000,38.25000,37.05000,37.85000,23979000
05/19/2009,0000,38.50000,38.95000,37.50000,37.75000,24343000
05/20/2009,0000,38.00000,39.00000,36.90000,39.00000,18456000
05/21/2009,0000,38.60000,38.80000,37.50000,38.70000,14996000
05/22/2009,0000,37.70000,38.45000,37.60000,37.70000,15794000
05/25/2009,0000,38.00000,38.50000,36.35000,36.70000,16084000
05/26/2009,0000,36.40000,37.90000,36.40000,37.25000,18081000
05/27/2009,0000,38.00000,38.00000,36.85000,36.85000,21784000
06/01/2009,0000,37.95000,39.35000,37.50000,38.80000,46214000
06/02/2009,0000,38.95000,39.90000,38.30000,39.45000,41135000
06/03/2009,0000,39.00000,39.25000,37.65000,38.30000,12701000
06/04/2009,0000,38.30000,38.45000,35.65000,37.20000,27207000
06/05/2009,0000,36.70000,37.00000,36.05000,36.05000,18531000
06/08/2009,0000,36.80000,36.90000,34.70000,34.70000,20427000
06/09/2009,0000,35.00000,35.20000,33.20000,33.25000,19288000
06/10/2009,0000,34.00000,34.10000,32.90000,33.55000,11213000
06/11/2009,0000,33.60000,34.40000,33.20000,34.40000,12711000
06/12/2009,0000,34.40000,35.70000,34.10000,34.65000,22841000
06/15/2009,0000,34.25000,34.40000,32.40000,32.50000,14298000
06/16/2009,0000,32.50000,33.10000,31.80000,32.50000,19931000
06/17/2009,0000,32.80000,34.20000,32.50000,33.00000,14933000
06/18/2009,0000,33.00000,34.00000,32.35000,33.45000,16085000
06/19/2009,0000,34.30000,35.75000,33.80000,35.75000,20526000
06/22/2009,0000,36.10000,38.25000,36.00000,38.25000,45335000
06/23/2009,0000,37.80000,38.70000,36.70000,36.70000,27455000
06/24/2009,0000,37.45000,39.20000,36.90000,37.90000,28063000
06/25/2009,0000,38.70000,40.10000,38.50000,40.00000,44002000
06/26/2009,0000,40.25000,40.90000,39.55000,40.00000,22718000
06/29/2009,0000,40.40000,40.40000,38.70000,38.85000,17147000
06/30/2009,0000,39.00000,39.50000,37.75000,38.00000,13224000
07/01/2009,0000,39.00000,39.30000,37.45000,38.95000,21896000
07/02/2009,0000,39.00000,40.20000,38.55000,39.70000,20439000
07/03/2009,0000,39.00000,39.50000,38.65000,39.20000,10857000
07/06/2009,0000,39.40000,41.80000,39.00000,39.50000,28305000
07/07/2009,0000,40.20000,40.90000,39.70000,39.70000,25988000
07/08/2009,0000,39.50000,39.90000,38.25000,38.65000,14257000
07/09/2009,0000,38.80000,39.35000,38.50000,38.65000,13242000
07/10/2009,0000,39.20000,39.90000,38.75000,38.75000,18176000
07/13/2009,0000,38.40000,38.60000,36.10000,36.60000,24265000
07/14/2009,0000,37.50000,37.60000,36.70000,37.30000,12127000
07/15/2009,0000,37.70000,39.10000,37.60000,38.75000,14241000
07/16/2009,0000,39.50000,40.00000,38.95000,39.00000,17320000
07/17/2009,0000,39.20000,39.40000,38.60000,39.00000,9063000
07/20/2009,0000,39.00000,39.10000,38.10000,38.40000,15519000
07/21/2009,0000,38.50000,39.35000,38.00000,38.30000,13974000
07/22/2009,0000,38.00000,38.75000,38.00000,38.50000,16666000
07/23/2009,0000,38.55000,39.30000,38.30000,38.50000,9994000
07/24/2009,0000,38.70000,39.20000,38.30000,38.50000,9290000
07/27/2009,0000,38.55000,39.60000,38.50000,38.85000,10300000
07/28/2009,0000,39.00000,39.70000,38.70000,38.70000,20066000
07/29/2009,0000,38.80000,38.80000,37.00000,37.25000,28784000
07/30/2009,0000,37.10000,37.25000,36.65000,37.00000,14979000
07/31/2009,0000,37.10000,37.50000,36.30000,37.00000,17666000
08/03/2009,0000,36.80000,37.25000,36.50000,36.50000,14557000
08/04/2009,0000,36.90000,37.60000,36.35000,36.50000,15616000
08/05/2009,0000,37.95000,38.30000,36.75000,36.75000,29193000
08/06/2009,0000,36.90000,37.25000,35.50000,36.00000,23874000
08/10/2009,0000,35.90000,36.15000,35.50000,35.85000,7367000
08/11/2009,0000,35.70000,35.85000,34.55000,35.00000,19306000
08/12/2009,0000,34.95000,35.35000,34.65000,35.20000,12953000
08/13/2009,0000,35.50000,36.10000,35.30000,35.50000,16559000
08/14/2009,0000,35.90000,37.85000,35.80000,37.55000,32578000
08/17/2009,0000,37.70000,37.75000,36.10000,36.10000,19989000
08/18/2009,0000,35.55000,35.90000,34.10000,35.00000,13926000
08/19/2009,0000,35.20000,35.35000,34.15000,34.30000,15686000
08/20/2009,0000,34.30000,34.30000,33.30000,34.30000,11800000
08/21/2009,0000,34.50000,34.70000,33.55000,34.00000,10001000
08/24/2009,0000,34.60000,35.80000,34.30000,35.70000,17305000
08/25/2009,0000,34.20000,34.40000,33.95000,34.10000,10058000
08/26/2009,0000,34.30000,34.50000,32.15000,32.40000,27389000
08/27/2009,0000,32.00000,32.40000,31.00000,31.20000,20635000
08/28/2009,0000,31.30000,32.10000,31.20000,31.90000,15822000
08/31/2009,0000,31.80000,33.10000,31.55000,32.80000,16850000
09/01/2009,0000,32.75000,33.90000,32.55000,33.65000,16025000
09/02/2009,0000,33.30000,34.25000,33.30000,34.00000,13198000
09/03/2009,0000,33.80000,34.30000,33.70000,34.10000,15881000
09/04/2009,0000,34.30000,35.20000,34.20000,34.80000,20719000
09/07/2009,0000,35.00000,36.15000,35.00000,35.65000,18140000
09/08/2009,0000,36.15000,38.00000,36.15000,37.25000,32201000
09/09/2009,0000,37.60000,37.75000,36.55000,36.75000,11844000
09/10/2009,0000,38.25000,38.25000,36.90000,37.60000,17856000
09/11/2009,0000,37.70000,38.00000,37.20000,37.40000,7296000
09/14/2009,0000,37.40000,37.65000,36.35000,37.30000,12686000
09/15/2009,0000,37.30000,37.60000,37.00000,37.10000,7120000
09/16/2009,0000,37.40000,37.55000,36.85000,37.10000,11300000
09/17/2009,0000,37.50000,38.20000,37.50000,37.60000,23534000
09/18/2009,0000,37.60000,37.70000,37.15000,37.60000,12385000
09/21/2009,0000,38.10000,38.90000,37.85000,38.15000,23949000
09/22/2009,0000,38.15000,38.25000,37.60000,37.65000,6737000
09/23/2009,0000,37.75000,37.80000,36.60000,37.00000,10887000
09/24/2009,0000,36.60000,36.80000,35.90000,36.00000,9519000
09/25/2009,0000,36.25000,36.80000,35.85000,36.50000,9417000
09/28/2009,0000,36.20000,36.70000,36.10000,36.70000,2604000
09/29/2009,0000,37.00000,37.40000,36.30000,36.40000,12428000
09/30/2009,0000,36.00000,37.80000,36.00000,37.70000,12958000
10/01/2009,0000,37.80000,38.90000,37.80000,38.85000,27590000
10/02/2009,0000,38.60000,38.60000,37.40000,37.55000,16655000
10/05/2009,0000,37.60000,38.25000,37.30000,37.80000,9855000
10/06/2009,0000,37.80000,38.95000,37.60000,38.45000,14908000
10/07/2009,0000,38.60000,40.70000,38.55000,40.70000,37920000
10/08/2009,0000,40.85000,40.85000,39.00000,39.00000,30763000
10/09/2009,0000,39.50000,40.80000,39.05000,39.85000,26469000
10/12/2009,0000,40.40000,40.50000,39.20000,39.65000,14079000
10/13/2009,0000,39.15000,39.65000,38.85000,39.50000,19802000
10/14/2009,0000,39.80000,41.35000,39.80000,40.75000,24152000
10/15/2009,0000,40.75000,41.00000,40.05000,40.05000,14581000
10/16/2009,0000,40.05000,40.80000,40.05000,40.15000,11649000
10/19/2009,0000,40.25000,40.40000,39.80000,39.80000,17095000
10/20/2009,0000,40.15000,40.45000,40.05000,40.40000,10890000
10/21/2009,0000,40.65000,40.65000,39.80000,40.10000,10268000
10/22/2009,0000,40.05000,41.75000,40.00000,40.40000,29651000
10/23/2009,0000,40.65000,43.20000,40.65000,42.60000,33281000
10/26/2009,0000,42.70000,43.30000,41.35000,42.00000,21779000
10/27/2009,0000,41.60000,41.95000,41.00000,41.55000,17607000
10/28/2009,0000,41.55000,41.80000,38.80000,39.85000,28941000
10/29/2009,0000,39.00000,39.00000,37.85000,38.40000,24652000
10/30/2009,0000,38.80000,39.95000,38.50000,39.00000,15263000
11/02/2009,0000,38.15000,38.65000,38.10000,38.40000,11342000
11/03/2009,0000,38.60000,38.75000,37.70000,38.00000,12459000
11/04/2009,0000,38.80000,39.50000,38.25000,39.40000,23386000
11/05/2009,0000,39.30000,39.30000,38.50000,38.85000,12728000
11/06/2009,0000,39.20000,40.20000,39.20000,39.90000,13907000
11/09/2009,0000,40.20000,40.95000,39.65000,40.10000,10182000
11/10/2009,0000,40.50000,40.80000,40.30000,40.50000,7082000
11/11/2009,0000,40.30000,40.65000,39.80000,40.20000,11384000
11/12/2009,0000,40.20000,40.70000,40.20000,40.50000,7749000
11/13/2009,0000,40.40000,40.80000,39.95000,40.80000,7048000
11/16/2009,0000,40.80000,41.20000,40.55000,41.00000,9974000
11/17/2009,0000,41.35000,41.55000,40.05000,40.20000,11404000
11/18/2009,0000,40.30000,40.75000,39.80000,40.30000,7284000
11/19/2009,0000,39.65000,40.00000,39.50000,40.00000,7527000
11/20/2009,0000,39.20000,39.70000,38.90000,39.70000,11823000
11/23/2009,0000,39.60000,39.60000,39.00000,39.20000,4569000
11/24/2009,0000,39.50000,39.65000,39.15000,39.25000,4477000
11/25/2009,0000,39.25000,39.85000,39.20000,39.70000,7152000
11/26/2009,0000,39.70000,39.85000,39.55000,39.55000,5425000
11/27/2009,0000,39.00000,39.00000,37.50000,37.50000,14395000
11/30/2009,0000,37.70000,38.20000,37.50000,37.60000,9111000
12/01/2009,0000,38.00000,38.40000,37.90000,38.10000,9028000
12/02/2009,0000,38.30000,38.85000,38.30000,38.50000,7657000
12/03/2009,0000,38.90000,38.90000,38.55000,38.90000,6315000
12/04/2009,0000,38.90000,38.90000,37.55000,38.30000,13390000
12/07/2009,0000,38.50000,38.85000,38.35000,38.55000,8088000
12/08/2009,0000,38.50000,38.85000,37.85000,37.95000,14863000
12/09/2009,0000,37.95000,38.70000,37.95000,38.30000,9025000
12/11/2009,0000,37.70000,38.10000,37.60000,38.00000,11693000
12/14/2009,0000,38.15000,39.40000,38.15000,39.40000,20137000
12/15/2009,0000,39.80000,39.80000,38.80000,39.00000,13622000
12/16/2009,0000,39.00000,39.40000,38.60000,39.40000,7259000
12/17/2009,0000,39.40000,39.40000,38.70000,38.80000,5453000
12/18/2009,0000,38.60000,38.80000,38.25000,38.80000,7115000
12/21/2009,0000,38.90000,39.30000,38.50000,38.50000,8288000
12/22/2009,0000,38.95000,39.40000,38.60000,39.00000,6968000
12/23/2009,0000,39.35000,39.35000,38.85000,39.05000,3238000
12/25/2009,0000,40.15000,40.50000,39.45000,39.50000,6120000
12/28/2009,0000,39.50000,39.95000,39.50000,39.60000,8072000
12/29/2009,0000,39.60000,39.90000,39.05000,39.40000,6652518
