DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,75.50000,76.00000,75.00000,75.00000,452200
04/03/2007,0000,75.00000,75.90000,75.00000,75.90000,268600
04/04/2007,0000,74.90000,76.00000,74.50000,75.80000,627400
04/09/2007,0000,75.80000,76.10000,75.00000,75.90000,305300
04/10/2007,0000,75.60000,77.30000,75.60000,77.30000,504700
04/11/2007,0000,77.30000,77.30000,76.30000,76.50000,123800
04/12/2007,0000,76.50000,77.50000,75.80000,77.00000,449100
04/13/2007,0000,76.10000,78.00000,75.50000,76.50000,564500
04/16/2007,0000,76.10000,76.90000,76.10000,76.50000,322100
04/17/2007,0000,76.50000,77.90000,76.50000,76.60000,702000
04/18/2007,0000,76.60000,76.90000,76.50000,76.90000,168900
04/19/2007,0000,77.20000,79.90000,76.40000,79.00000,2485800
04/20/2007,0000,80.00000,80.00000,78.70000,79.50000,667300
04/23/2007,0000,79.50000,80.50000,79.00000,79.30000,508900
04/24/2007,0000,80.00000,80.00000,78.80000,79.50000,183600
04/25/2007,0000,79.40000,79.40000,77.50000,78.00000,633700
04/26/2007,0000,77.60000,79.00000,77.30000,78.50000,381900
04/27/2007,0000,78.50000,79.10000,78.00000,78.60000,373500
04/30/2007,0000,78.90000,79.00000,77.50000,78.00000,171000
05/02/2007,0000,78.60000,79.30000,78.30000,79.00000,336800
05/03/2007,0000,79.50000,79.60000,78.50000,79.00000,219300
05/04/2007,0000,79.00000,80.00000,78.00000,78.30000,536200
05/07/2007,0000,78.30000,78.60000,78.00000,78.30000,291700
05/08/2007,0000,78.00000,78.30000,77.80000,78.30000,146900
05/09/2007,0000,77.80000,79.00000,77.80000,79.00000,1279100
05/10/2007,0000,78.80000,78.80000,78.00000,78.20000,139500
05/11/2007,0000,77.80000,78.40000,77.60000,78.40000,123800
05/14/2007,0000,78.40000,78.40000,78.00000,78.00000,188800
05/15/2007,0000,78.00000,78.00000,76.00000,77.10000,596000
05/16/2007,0000,77.00000,77.00000,76.70000,76.90000,193000
05/17/2007,0000,76.90000,78.40000,76.90000,78.00000,309500
05/18/2007,0000,78.80000,80.20000,78.80000,79.90000,1858300
05/21/2007,0000,80.40000,80.50000,79.20000,80.10000,564500
05/22/2007,0000,80.10000,80.10000,79.60000,80.00000,231900
05/23/2007,0000,80.00000,80.00000,79.50000,79.90000,301100
05/24/2007,0000,79.50000,79.60000,78.40000,78.80000,620100
05/25/2007,0000,78.80000,78.80000,78.10000,78.80000,139500
05/28/2007,0000,78.80000,79.40000,78.50000,78.80000,208800
05/29/2007,0000,78.80000,79.00000,78.60000,78.80000,141600
05/30/2007,0000,78.70000,78.80000,78.50000,78.60000,118500
05/31/2007,0000,78.60000,79.20000,78.00000,78.60000,778600
06/01/2007,0000,79.30000,80.20000,78.80000,80.00000,781700
06/04/2007,0000,80.30000,81.50000,80.10000,80.80000,354600
06/05/2007,0000,80.80000,80.80000,80.00000,80.20000,265400
06/06/2007,0000,80.00000,82.10000,80.00000,82.00000,955900
06/07/2007,0000,82.00000,82.00000,81.10000,81.40000,175200
06/08/2007,0000,81.30000,81.90000,81.00000,81.80000,320000
06/11/2007,0000,81.90000,82.40000,81.90000,82.20000,285400
06/12/2007,0000,82.40000,84.50000,82.40000,84.00000,601200
06/13/2007,0000,84.50000,88.00000,84.50000,85.70000,955900
06/14/2007,0000,85.70000,87.90000,85.70000,87.20000,966400
06/15/2007,0000,88.00000,91.40000,87.70000,90.00000,1471100
06/20/2007,0000,91.20000,92.50000,89.20000,90.60000,1362000
06/21/2007,0000,92.30000,94.50000,92.30000,94.50000,1132200
06/22/2007,0000,94.80000,98.00000,94.80000,98.00000,1096500
06/25/2007,0000,97.70000,98.70000,97.00000,98.20000,731300
06/26/2007,0000,98.20000,98.20000,95.80000,97.00000,702000
06/27/2007,0000,97.00000,97.80000,95.90000,96.00000,607500
06/28/2007,0000,96.50000,99.90000,96.50000,99.20000,1385100
06/29/2007,0000,100.00000,102.00000,99.20000,101.50000,931800
07/02/2007,0000,102.00000,103.50000,100.00000,101.50000,609600
07/03/2007,0000,101.50000,102.50000,100.50000,101.50000,390300
07/04/2007,0000,101.00000,102.00000,96.50000,98.60000,987400
07/05/2007,0000,98.60000,98.60000,96.30000,96.50000,1085000
07/06/2007,0000,97.50000,98.50000,96.50000,97.50000,1151100
07/09/2007,0000,97.90000,98.50000,97.00000,97.30000,973700
07/10/2007,0000,97.50000,98.50000,97.30000,98.00000,1456400
07/11/2007,0000,93.60000,94.50000,90.80000,90.80000,1428100
07/12/2007,0000,93.00000,95.40000,91.50000,94.10000,1167900
07/13/2007,0000,95.00000,96.00000,92.50000,92.80000,1189900
07/16/2007,0000,93.50000,93.50000,92.50000,92.80000,573900
07/17/2007,0000,92.60000,94.40000,92.00000,92.80000,1202500
07/18/2007,0000,93.50000,98.00000,93.20000,96.80000,1519400
07/19/2007,0000,96.80000,96.80000,95.10000,96.60000,363000
07/20/2007,0000,96.60000,96.70000,96.00000,96.60000,492100
07/23/2007,0000,96.60000,99.50000,95.20000,99.40000,1126900
07/24/2007,0000,99.00000,99.30000,98.00000,99.00000,883500
07/25/2007,0000,100.00000,104.00000,99.10000,103.50000,2845700
07/26/2007,0000,99.20000,99.70000,96.10000,96.80000,1665000
07/27/2007,0000,95.00000,99.70000,94.60000,96.40000,1153000
07/31/2007,0000,96.00000,97.10000,95.70000,96.70000,414000
08/01/2007,0000,97.00000,98.90000,95.80000,96.00000,1066000
08/02/2007,0000,97.00000,97.10000,92.10000,94.50000,856000
08/03/2007,0000,94.50000,96.20000,94.50000,96.00000,493000
08/06/2007,0000,95.00000,96.10000,94.80000,95.00000,299000
08/07/2007,0000,96.50000,97.30000,95.10000,95.90000,469000
08/08/2007,0000,96.00000,97.30000,96.00000,96.80000,257000
08/09/2007,0000,96.90000,97.30000,96.30000,96.30000,367000
08/10/2007,0000,95.50000,96.20000,94.10000,94.50000,499000
08/13/2007,0000,95.00000,95.10000,94.20000,94.40000,231000
08/14/2007,0000,94.80000,95.00000,94.20000,94.20000,148000
08/15/2007,0000,94.00000,94.20000,90.50000,91.50000,699000
08/16/2007,0000,89.20000,90.00000,85.10000,85.10000,734000
08/17/2007,0000,82.10000,84.90000,79.20000,80.80000,1335000
08/20/2007,0000,84.00000,86.40000,83.90000,86.40000,1126000
08/21/2007,0000,86.80000,89.90000,86.50000,88.40000,1044000
08/22/2007,0000,89.20000,94.00000,89.20000,92.00000,1260000
08/23/2007,0000,92.70000,95.00000,92.50000,93.70000,935000
08/24/2007,0000,94.40000,94.50000,93.40000,93.60000,334000
08/27/2007,0000,94.80000,95.00000,93.50000,93.80000,305000
08/28/2007,0000,93.80000,93.90000,92.90000,93.20000,130000
08/29/2007,0000,91.00000,91.90000,90.50000,91.90000,382000
08/30/2007,0000,92.40000,94.00000,92.40000,93.50000,403000
08/31/2007,0000,94.50000,95.60000,93.50000,95.50000,611000
09/03/2007,0000,95.50000,96.00000,94.00000,94.30000,265000
09/04/2007,0000,94.40000,94.90000,92.80000,93.30000,290000
09/05/2007,0000,93.30000,93.50000,92.10000,92.30000,277000
09/06/2007,0000,92.00000,92.10000,90.80000,92.10000,759000
09/07/2007,0000,92.50000,94.50000,92.50000,93.20000,465000
09/10/2007,0000,93.00000,93.00000,91.60000,92.50000,150000
09/11/2007,0000,93.00000,93.00000,92.00000,92.10000,173000
09/12/2007,0000,92.50000,92.80000,92.40000,92.60000,182000
09/13/2007,0000,93.30000,93.30000,91.50000,91.90000,255000
09/14/2007,0000,91.00000,91.90000,91.00000,91.50000,199000
09/17/2007,0000,91.50000,92.00000,91.10000,91.40000,155000
09/19/2007,0000,93.00000,93.00000,91.20000,91.60000,384000
09/20/2007,0000,92.20000,92.40000,91.60000,91.80000,463000
09/21/2007,0000,92.00000,92.80000,92.00000,92.40000,256000
09/26/2007,0000,92.60000,94.40000,92.60000,93.50000,875000
09/27/2007,0000,94.50000,94.50000,92.60000,93.10000,475000
09/28/2007,0000,92.00000,93.00000,92.00000,92.20000,207000
10/01/2007,0000,92.00000,92.30000,91.00000,91.40000,651000
10/02/2007,0000,91.40000,92.00000,91.30000,91.60000,234000
10/03/2007,0000,91.70000,92.30000,91.70000,92.10000,266000
10/04/2007,0000,92.00000,92.10000,91.10000,91.10000,358000
10/05/2007,0000,91.20000,92.40000,90.80000,91.70000,488000
10/08/2007,0000,92.50000,92.70000,89.50000,90.70000,804000
10/09/2007,0000,90.00000,90.30000,89.30000,89.60000,696000
10/11/2007,0000,89.00000,90.00000,89.00000,89.10000,484000
10/12/2007,0000,88.50000,89.20000,88.50000,88.50000,883000
10/15/2007,0000,88.60000,88.90000,88.10000,88.50000,275000
10/16/2007,0000,88.50000,88.50000,87.20000,87.30000,648000
10/17/2007,0000,87.30000,87.70000,87.00000,87.00000,595000
10/18/2007,0000,87.20000,88.50000,87.10000,88.50000,475000
10/19/2007,0000,88.50000,90.20000,88.00000,89.40000,981000
10/22/2007,0000,88.70000,88.70000,87.50000,88.20000,544000
10/23/2007,0000,88.20000,89.00000,88.00000,88.20000,462000
10/24/2007,0000,88.90000,88.90000,88.00000,88.00000,358000
10/25/2007,0000,88.00000,88.50000,87.10000,87.40000,465000
10/26/2007,0000,88.80000,89.20000,88.50000,89.00000,677000
10/29/2007,0000,89.50000,89.50000,88.80000,88.80000,426000
10/30/2007,0000,89.00000,89.40000,87.80000,89.40000,426000
10/31/2007,0000,89.00000,89.00000,88.10000,88.10000,561000
11/01/2007,0000,88.80000,88.80000,87.40000,87.80000,532000
11/02/2007,0000,87.00000,87.20000,86.00000,86.00000,658000
11/05/2007,0000,86.50000,86.50000,85.00000,85.60000,570000
11/06/2007,0000,85.60000,86.00000,85.10000,85.90000,304000
11/07/2007,0000,86.50000,86.50000,85.50000,85.50000,142000
11/08/2007,0000,85.00000,85.00000,81.50000,82.00000,437000
11/09/2007,0000,81.00000,82.00000,80.10000,80.50000,577000
11/12/2007,0000,80.00000,80.00000,79.00000,79.00000,413000
11/13/2007,0000,79.90000,80.60000,78.10000,79.70000,581000
11/14/2007,0000,83.20000,83.20000,81.10000,81.10000,739000
11/15/2007,0000,81.00000,81.10000,79.90000,80.00000,398000
11/16/2007,0000,79.50000,80.40000,79.00000,80.00000,550000
11/19/2007,0000,80.00000,80.80000,79.80000,80.20000,339000
11/20/2007,0000,79.20000,81.00000,78.20000,80.80000,454000
11/21/2007,0000,81.00000,81.20000,79.80000,79.90000,421000
11/22/2007,0000,79.80000,80.00000,79.10000,79.80000,168000
11/23/2007,0000,80.00000,80.50000,78.50000,78.60000,328000
11/26/2007,0000,79.00000,79.00000,78.50000,78.60000,228000
11/27/2007,0000,78.50000,78.60000,76.80000,78.20000,377000
11/28/2007,0000,78.50000,78.50000,77.10000,77.50000,226000
11/29/2007,0000,79.50000,79.50000,77.70000,77.80000,219000
11/30/2007,0000,77.80000,79.00000,77.80000,78.90000,259000
12/03/2007,0000,79.00000,79.80000,78.90000,79.40000,246000
12/04/2007,0000,79.30000,79.30000,78.80000,79.20000,123000
12/05/2007,0000,79.20000,79.20000,77.70000,78.10000,455000
12/06/2007,0000,78.50000,78.50000,77.70000,77.70000,597000
12/07/2007,0000,77.70000,77.70000,76.90000,77.20000,878000
12/10/2007,0000,77.20000,77.20000,75.00000,75.00000,872000
12/11/2007,0000,75.00000,75.10000,74.20000,74.90000,627000
12/12/2007,0000,74.50000,74.50000,72.60000,73.00000,1124000
12/13/2007,0000,73.20000,73.20000,71.70000,71.80000,463000
12/14/2007,0000,71.80000,71.80000,70.50000,70.60000,1234000
12/17/2007,0000,70.60000,70.90000,69.10000,69.10000,470000
12/18/2007,0000,68.50000,69.00000,67.00000,68.00000,483000
12/19/2007,0000,68.00000,69.60000,68.00000,69.60000,450000
12/20/2007,0000,69.80000,70.00000,68.30000,68.30000,471000
12/21/2007,0000,68.50000,68.70000,67.30000,67.80000,572000
12/24/2007,0000,68.00000,68.30000,67.30000,67.30000,816000
12/25/2007,0000,67.40000,67.50000,66.50000,66.80000,760000
12/26/2007,0000,66.50000,66.60000,65.80000,66.00000,618000
12/27/2007,0000,66.00000,67.50000,66.00000,66.40000,735000
12/28/2007,0000,66.50000,71.00000,66.50000,71.00000,1384000
12/31/2007,0000,72.20000,75.40000,72.00000,74.80000,1362000
01/02/2008,0000,74.80000,74.80000,72.50000,73.50000,1191000
01/03/2008,0000,72.00000,72.10000,71.00000,71.70000,720000
01/04/2008,0000,71.70000,71.80000,71.10000,71.60000,621000
01/07/2008,0000,70.10000,71.00000,69.50000,70.50000,577000
01/08/2008,0000,70.80000,71.50000,69.50000,69.50000,526000
01/09/2008,0000,69.00000,71.50000,68.50000,70.80000,646000
01/10/2008,0000,71.30000,71.30000,70.40000,71.00000,619000
01/11/2008,0000,71.00000,71.20000,70.30000,70.80000,336000
01/14/2008,0000,71.30000,72.00000,70.20000,71.40000,751000
01/15/2008,0000,72.80000,72.80000,71.20000,71.50000,600000
01/16/2008,0000,71.50000,71.50000,69.20000,69.50000,603000
01/17/2008,0000,69.50000,69.50000,68.10000,68.90000,659000
01/18/2008,0000,67.20000,68.80000,67.00000,68.50000,341000
01/21/2008,0000,68.30000,68.30000,67.40000,67.80000,358000
01/22/2008,0000,66.10000,66.10000,64.80000,65.30000,952000
01/23/2008,0000,66.50000,67.00000,65.50000,66.30000,1091000
01/24/2008,0000,66.60000,67.50000,66.00000,66.80000,521000
01/25/2008,0000,66.90000,67.40000,66.80000,67.00000,833000
01/28/2008,0000,66.90000,67.10000,65.90000,66.80000,754000
01/29/2008,0000,67.00000,67.20000,66.10000,66.40000,336000
01/30/2008,0000,66.40000,67.00000,66.00000,66.10000,459000
01/31/2008,0000,66.10000,66.50000,64.90000,65.00000,658000
02/01/2008,0000,65.10000,66.00000,65.00000,66.00000,395000
02/12/2008,0000,65.30000,65.70000,64.50000,64.60000,356000
02/13/2008,0000,65.40000,65.50000,64.60000,65.00000,243000
02/14/2008,0000,65.10000,66.10000,65.10000,65.90000,728000
02/15/2008,0000,65.80000,67.00000,65.10000,67.00000,836000
02/18/2008,0000,67.30000,68.40000,67.00000,68.20000,772000
02/19/2008,0000,68.20000,68.50000,67.80000,68.20000,799000
02/20/2008,0000,68.30000,69.30000,68.00000,68.40000,849000
02/21/2008,0000,68.00000,68.60000,67.70000,68.10000,656000
02/22/2008,0000,67.80000,67.90000,66.70000,67.50000,391000
02/25/2008,0000,67.90000,68.50000,67.30000,68.30000,1275000
02/26/2008,0000,68.60000,68.70000,68.00000,68.30000,681000
02/27/2008,0000,68.50000,68.50000,67.80000,68.10000,766000
02/29/2008,0000,68.10000,68.20000,67.30000,68.20000,642000
03/03/2008,0000,67.80000,67.80000,67.00000,67.30000,439000
03/04/2008,0000,67.50000,67.90000,66.90000,67.90000,876000
03/05/2008,0000,67.90000,68.00000,67.40000,67.60000,604000
03/06/2008,0000,68.20000,68.20000,67.60000,68.20000,669000
03/07/2008,0000,67.60000,67.90000,67.40000,67.40000,508000
03/10/2008,0000,67.40000,67.40000,66.60000,66.60000,487000
03/11/2008,0000,66.50000,67.40000,66.40000,67.10000,309000
03/12/2008,0000,67.50000,67.50000,66.70000,67.10000,734000
03/13/2008,0000,67.00000,67.00000,65.80000,65.80000,564000
03/14/2008,0000,65.80000,66.10000,65.20000,65.20000,503000
03/18/2008,0000,64.10000,64.10000,63.50000,63.60000,531000
03/19/2008,0000,63.70000,65.00000,63.60000,64.90000,942000
03/20/2008,0000,64.90000,65.40000,64.60000,65.20000,674000
03/21/2008,0000,65.50000,65.90000,65.30000,65.90000,673000
03/25/2008,0000,66.60000,66.90000,66.00000,66.20000,452000
03/26/2008,0000,66.00000,66.10000,62.20000,64.00000,1710000
03/27/2008,0000,63.90000,64.00000,63.30000,64.00000,764000
03/28/2008,0000,64.00000,64.50000,63.60000,64.40000,436000
03/31/2008,0000,64.30000,64.70000,63.90000,64.50000,375000
04/01/2008,0000,64.80000,64.80000,64.10000,64.10000,316000
04/02/2008,0000,64.50000,64.60000,64.20000,64.50000,323000
04/03/2008,0000,64.50000,64.50000,63.90000,64.10000,555000
04/07/2008,0000,64.10000,64.50000,63.90000,64.00000,507000
04/08/2008,0000,64.50000,64.50000,63.70000,63.80000,654000
04/09/2008,0000,64.00000,64.70000,63.90000,64.30000,1416000
04/10/2008,0000,64.60000,65.50000,64.40000,65.30000,1597000
04/11/2008,0000,66.00000,66.10000,65.40000,65.90000,1521000
04/14/2008,0000,65.90000,65.90000,65.00000,65.50000,973000
04/15/2008,0000,65.70000,65.80000,65.10000,65.50000,748000
04/16/2008,0000,65.50000,65.80000,65.40000,65.80000,597000
04/17/2008,0000,66.80000,66.80000,66.00000,66.20000,549000
04/18/2008,0000,67.00000,67.20000,66.20000,67.20000,623000
04/21/2008,0000,67.60000,67.90000,66.80000,66.90000,1148000
04/22/2008,0000,67.00000,67.30000,66.60000,67.10000,461000
04/23/2008,0000,67.00000,67.00000,66.00000,66.40000,665000
04/24/2008,0000,66.40000,66.40000,65.80000,66.30000,653000
04/25/2008,0000,66.30000,66.40000,65.60000,65.60000,444000
04/28/2008,0000,65.90000,66.00000,65.50000,65.60000,358000
04/29/2008,0000,65.50000,65.60000,64.00000,64.30000,1072000
04/30/2008,0000,64.30000,64.90000,63.80000,64.40000,540000
05/02/2008,0000,64.50000,65.10000,63.70000,63.80000,950000
05/05/2008,0000,64.00000,64.00000,63.00000,63.70000,797000
05/06/2008,0000,63.50000,63.70000,63.00000,63.70000,411000
05/07/2008,0000,63.30000,64.20000,63.30000,64.00000,873000
05/08/2008,0000,64.00000,64.20000,63.30000,63.60000,330000
05/09/2008,0000,64.20000,64.60000,64.00000,64.50000,524000
05/12/2008,0000,64.50000,65.00000,64.30000,64.60000,320000
05/13/2008,0000,64.70000,65.00000,64.70000,64.90000,271000
05/14/2008,0000,65.30000,65.30000,64.50000,65.20000,470000
05/15/2008,0000,65.40000,66.50000,65.30000,66.50000,1499000
05/16/2008,0000,66.80000,66.90000,66.10000,66.20000,460000
05/19/2008,0000,66.50000,66.50000,65.60000,65.80000,426000
05/20/2008,0000,66.00000,66.30000,65.10000,65.10000,570000
05/21/2008,0000,65.10000,65.70000,64.80000,65.60000,287000
05/22/2008,0000,65.20000,65.30000,64.60000,65.20000,418000
05/23/2008,0000,65.00000,65.20000,64.30000,64.30000,568000
05/26/2008,0000,64.30000,64.40000,64.00000,64.00000,464000
05/27/2008,0000,64.00000,64.50000,64.00000,64.20000,384000
05/28/2008,0000,64.50000,64.60000,64.10000,64.10000,378000
05/29/2008,0000,64.40000,65.20000,64.20000,64.40000,374000
05/30/2008,0000,64.50000,65.60000,64.20000,65.30000,577000
06/02/2008,0000,65.60000,66.00000,65.50000,66.00000,658000
06/03/2008,0000,66.00000,66.10000,65.50000,65.60000,442000
06/04/2008,0000,65.60000,65.70000,65.20000,65.60000,406000
06/05/2008,0000,65.60000,65.80000,65.30000,65.70000,565000
06/06/2008,0000,66.00000,66.00000,65.60000,65.70000,588000
06/10/2008,0000,65.10000,65.40000,65.00000,65.10000,482000
06/11/2008,0000,65.10000,65.20000,64.40000,64.50000,662000
06/12/2008,0000,64.10000,64.60000,63.60000,64.30000,1206000
06/13/2008,0000,64.30000,64.50000,63.50000,63.80000,979000
06/16/2008,0000,63.00000,63.80000,63.00000,63.60000,646000
06/17/2008,0000,63.80000,65.40000,63.70000,65.40000,1449000
06/18/2008,0000,65.40000,65.70000,64.80000,65.30000,1157000
06/19/2008,0000,65.30000,65.40000,64.80000,65.20000,1439000
06/20/2008,0000,65.50000,65.60000,63.50000,64.00000,3631000
06/23/2008,0000,54.00000,54.80000,54.00000,54.00000,1845000
06/24/2008,0000,51.30000,52.80000,50.30000,50.30000,1695000
06/25/2008,0000,48.20000,49.00000,46.80000,47.05000,2482000
06/26/2008,0000,47.00000,48.10000,47.00000,47.80000,833000
06/27/2008,0000,45.10000,46.50000,45.00000,46.05000,691000
06/30/2008,0000,44.00000,44.80000,42.85000,43.00000,1290000
07/01/2008,0000,43.00000,43.45000,40.00000,40.10000,1380000
07/02/2008,0000,40.50000,42.00000,40.10000,41.60000,848000
07/03/2008,0000,41.60000,42.45000,40.80000,42.30000,368000
07/04/2008,0000,42.60000,43.70000,42.30000,42.30000,437000
07/07/2008,0000,42.30000,42.95000,42.30000,42.70000,180000
07/08/2008,0000,42.70000,42.70000,40.40000,40.50000,528000
07/09/2008,0000,41.50000,42.10000,41.00000,41.30000,462000
07/10/2008,0000,41.00000,41.95000,40.85000,41.95000,451000
07/11/2008,0000,42.80000,43.00000,42.10000,42.20000,306000
07/14/2008,0000,42.20000,42.30000,41.30000,41.80000,227000
07/15/2008,0000,42.00000,42.00000,40.40000,40.40000,425000
07/16/2008,0000,40.60000,41.00000,40.40000,40.50000,317000
07/17/2008,0000,40.55000,41.50000,40.55000,41.25000,250000
07/18/2008,0000,42.40000,42.40000,40.00000,40.10000,526000
07/21/2008,0000,40.30000,41.40000,40.10000,41.30000,293000
07/22/2008,0000,41.30000,41.40000,40.90000,41.40000,245000
07/23/2008,0000,41.50000,43.20000,41.40000,42.60000,688000
07/24/2008,0000,43.10000,43.10000,42.50000,42.60000,243000
07/25/2008,0000,42.10000,42.20000,41.50000,42.20000,188000
07/29/2008,0000,41.50000,41.80000,41.35000,41.70000,188000
07/30/2008,0000,41.70000,42.00000,40.90000,41.00000,574000
07/31/2008,0000,41.10000,41.75000,40.90000,41.30000,377000
08/01/2008,0000,41.00000,41.00000,40.50000,41.00000,149000
08/04/2008,0000,41.00000,41.30000,40.50000,41.00000,180000
08/05/2008,0000,41.00000,41.00000,40.50000,40.50000,185000
08/06/2008,0000,40.90000,40.90000,40.50000,40.85000,226000
08/07/2008,0000,41.00000,41.35000,40.85000,40.90000,205000
08/08/2008,0000,40.80000,40.90000,40.55000,40.75000,208000
08/11/2008,0000,41.00000,41.40000,40.75000,41.00000,155000
08/12/2008,0000,41.20000,41.20000,40.80000,40.95000,204000
08/13/2008,0000,40.95000,40.95000,40.50000,40.65000,241000
08/14/2008,0000,40.50000,40.60000,40.30000,40.40000,307000
08/15/2008,0000,40.40000,40.65000,40.35000,40.35000,234000
08/18/2008,0000,40.35000,40.35000,38.15000,38.50000,776000
08/19/2008,0000,38.00000,38.00000,36.50000,37.05000,422000
08/20/2008,0000,36.80000,36.90000,36.30000,36.45000,313000
08/21/2008,0000,36.45000,36.90000,35.50000,35.50000,400000
08/22/2008,0000,35.50000,35.60000,34.40000,34.60000,636000
08/25/2008,0000,35.00000,35.10000,34.50000,34.90000,387000
08/26/2008,0000,34.90000,34.90000,34.50000,34.80000,158000
08/27/2008,0000,35.00000,35.50000,34.90000,35.00000,243000
08/28/2008,0000,35.20000,35.80000,35.05000,35.30000,149000
08/29/2008,0000,35.50000,36.00000,35.40000,35.90000,499000
09/01/2008,0000,36.00000,36.00000,35.30000,35.35000,217000
09/02/2008,0000,35.20000,35.30000,34.80000,35.10000,228000
09/03/2008,0000,34.90000,35.00000,32.90000,33.00000,478000
09/04/2008,0000,32.00000,33.55000,32.00000,32.10000,675000
09/05/2008,0000,31.00000,31.00000,30.10000,30.35000,690000
09/08/2008,0000,30.55000,32.45000,30.55000,32.45000,356000
09/09/2008,0000,32.80000,32.90000,31.45000,32.00000,231000
09/10/2008,0000,31.70000,32.20000,31.60000,31.65000,158000
09/11/2008,0000,32.00000,32.00000,31.00000,31.10000,257000
09/12/2008,0000,31.50000,32.20000,31.20000,31.20000,659000
09/15/2008,0000,31.50000,31.50000,30.20000,30.70000,380000
09/16/2008,0000,29.00000,30.00000,28.65000,28.70000,503000
09/17/2008,0000,29.70000,30.25000,28.40000,28.70000,502000
09/18/2008,0000,26.70000,27.20000,26.70000,27.00000,682000
09/19/2008,0000,28.00000,28.85000,27.80000,28.85000,601000
09/22/2008,0000,30.50000,30.50000,29.50000,29.50000,627000
09/23/2008,0000,29.00000,29.90000,28.40000,29.85000,707000
09/24/2008,0000,29.80000,29.95000,29.20000,29.80000,337000
09/25/2008,0000,29.80000,29.80000,28.90000,29.35000,565000
09/26/2008,0000,29.70000,29.70000,28.55000,29.00000,339000
09/30/2008,0000,27.00000,27.30000,27.00000,27.30000,671000
10/01/2008,0000,28.00000,28.00000,27.50000,27.60000,147000
10/02/2008,0000,27.60000,28.00000,27.55000,27.80000,99000
10/03/2008,0000,27.50000,28.10000,27.00000,28.00000,276000
10/06/2008,0000,27.20000,27.90000,27.20000,27.40000,136000
10/07/2008,0000,27.00000,27.90000,27.00000,27.90000,202000
10/08/2008,0000,27.80000,27.80000,26.80000,27.20000,318000
10/09/2008,0000,28.80000,28.80000,27.40000,27.40000,377000
10/13/2008,0000,26.50000,26.60000,26.45000,26.45000,299000
10/14/2008,0000,27.95000,28.30000,27.50000,28.30000,542000
10/15/2008,0000,28.10000,28.20000,27.35000,27.50000,331000
10/16/2008,0000,26.55000,26.60000,26.55000,26.55000,240000
10/17/2008,0000,26.70000,26.70000,25.65000,25.80000,423000
10/20/2008,0000,25.10000,25.40000,24.90000,25.25000,535000
10/21/2008,0000,25.60000,26.40000,24.60000,25.00000,555000
10/22/2008,0000,24.80000,25.80000,24.60000,25.30000,389000
10/23/2008,0000,24.60000,25.00000,24.45000,24.60000,542000
10/24/2008,0000,24.10000,24.20000,23.75000,23.75000,619000
10/27/2008,0000,22.20000,23.00000,22.10000,22.15000,364000
10/28/2008,0000,21.05000,22.40000,20.90000,22.30000,539000
10/29/2008,0000,23.60000,23.70000,21.05000,21.30000,873000
10/30/2008,0000,22.00000,22.75000,21.30000,22.75000,468000
10/31/2008,0000,23.00000,23.95000,22.50000,23.80000,620000
11/03/2008,0000,24.15000,24.90000,23.50000,24.90000,466000
11/04/2008,0000,24.90000,24.90000,23.90000,24.75000,487000
11/05/2008,0000,24.75000,26.45000,24.30000,26.45000,854000
11/06/2008,0000,25.00000,26.00000,25.00000,26.00000,321000
11/07/2008,0000,25.00000,25.95000,24.80000,25.90000,359000
11/10/2008,0000,26.50000,26.50000,25.45000,26.00000,317000
11/11/2008,0000,25.70000,25.70000,24.50000,25.00000,252000
11/12/2008,0000,25.00000,25.00000,24.55000,24.70000,79000
11/13/2008,0000,23.00000,23.75000,23.00000,23.65000,276000
11/14/2008,0000,23.95000,24.40000,23.65000,23.75000,136000
11/17/2008,0000,23.50000,23.60000,23.00000,23.30000,238000
11/18/2008,0000,22.80000,22.80000,22.50000,22.55000,286000
11/19/2008,0000,22.55000,23.25000,22.15000,22.70000,138000
11/20/2008,0000,22.50000,22.90000,22.00000,22.10000,312000
11/21/2008,0000,21.25000,22.80000,21.25000,22.80000,152000
11/24/2008,0000,22.75000,22.75000,22.00000,22.55000,158000
11/25/2008,0000,22.55000,23.45000,22.55000,22.80000,189000
11/26/2008,0000,22.80000,22.95000,22.60000,22.60000,139000
11/27/2008,0000,23.30000,24.15000,23.20000,24.15000,351000
11/28/2008,0000,24.15000,24.30000,23.80000,23.80000,179000
12/01/2008,0000,23.70000,24.20000,23.00000,24.05000,157000
12/02/2008,0000,23.00000,23.50000,23.00000,23.10000,89000
12/03/2008,0000,23.10000,23.80000,22.40000,22.70000,193000
12/04/2008,0000,22.70000,22.90000,21.85000,21.90000,222000
12/05/2008,0000,21.95000,22.25000,21.70000,21.90000,144000
12/08/2008,0000,21.90000,22.70000,21.90000,22.65000,131000
12/09/2008,0000,22.95000,23.10000,22.50000,22.80000,213000
12/10/2008,0000,22.50000,23.40000,22.50000,23.15000,204000
12/11/2008,0000,23.20000,23.60000,22.80000,23.35000,384000
12/12/2008,0000,23.35000,23.35000,22.70000,22.75000,187000
12/15/2008,0000,23.20000,23.30000,22.75000,22.95000,203000
12/16/2008,0000,23.00000,23.00000,22.50000,22.60000,61000
12/17/2008,0000,23.05000,23.05000,22.65000,22.95000,135000
12/18/2008,0000,22.80000,23.30000,22.65000,23.30000,382000
12/19/2008,0000,23.20000,23.30000,22.75000,22.95000,301000
12/22/2008,0000,22.95000,23.75000,22.70000,22.70000,493000
12/23/2008,0000,22.50000,22.70000,22.05000,22.60000,211000
12/24/2008,0000,22.20000,22.70000,22.20000,22.70000,98000
12/25/2008,0000,22.70000,23.25000,22.70000,23.10000,168000
12/26/2008,0000,22.85000,23.05000,22.85000,23.00000,60000
12/29/2008,0000,23.00000,23.00000,22.55000,23.00000,88000
12/30/2008,0000,23.00000,23.75000,23.00000,23.60000,1603000
12/31/2008,0000,23.60000,23.90000,23.30000,23.90000,199000
01/05/2009,0000,24.50000,24.65000,24.00000,24.45000,619000
01/06/2009,0000,24.50000,24.90000,24.45000,24.45000,290000
01/07/2009,0000,24.60000,24.70000,24.20000,24.40000,103000
01/08/2009,0000,23.90000,24.00000,23.40000,24.00000,243000
01/09/2009,0000,24.00000,24.15000,23.50000,23.95000,149000
01/12/2009,0000,23.35000,23.65000,23.30000,23.60000,135000
01/13/2009,0000,23.60000,23.85000,23.20000,23.50000,116000
01/14/2009,0000,23.50000,23.75000,23.25000,23.70000,54000
01/15/2009,0000,23.10000,23.45000,23.10000,23.20000,90000
01/16/2009,0000,23.20000,23.50000,23.05000,23.05000,90000
01/19/2009,0000,23.15000,23.45000,23.15000,23.20000,22000
01/20/2009,0000,23.00000,23.20000,22.95000,22.95000,178000
01/21/2009,0000,22.95000,23.30000,22.95000,23.10000,86000
02/02/2009,0000,23.60000,23.60000,23.00000,23.40000,79000
02/03/2009,0000,23.50000,23.70000,23.40000,23.65000,112000
02/04/2009,0000,23.70000,23.95000,23.65000,23.75000,99000
02/05/2009,0000,23.70000,23.75000,23.50000,23.50000,89000
02/06/2009,0000,23.80000,23.85000,23.50000,23.50000,148000
02/09/2009,0000,23.80000,23.80000,23.40000,23.45000,193000
02/10/2009,0000,23.45000,23.50000,23.10000,23.50000,171000
02/11/2009,0000,23.50000,23.60000,23.20000,23.40000,334000
02/12/2009,0000,23.50000,23.65000,23.30000,23.40000,465000
02/13/2009,0000,23.60000,23.75000,23.40000,23.60000,296000
02/16/2009,0000,23.55000,24.40000,23.55000,24.10000,399000
02/17/2009,0000,24.25000,24.25000,23.85000,24.20000,285000
02/18/2009,0000,24.10000,24.80000,24.00000,24.70000,449000
02/19/2009,0000,24.80000,25.00000,24.35000,24.95000,471000
02/20/2009,0000,24.95000,24.95000,24.30000,24.35000,536000
02/23/2009,0000,24.30000,24.30000,23.85000,24.20000,184000
02/24/2009,0000,24.00000,24.40000,24.00000,24.30000,124000
02/25/2009,0000,24.70000,24.70000,24.40000,24.65000,216000
02/26/2009,0000,24.65000,25.05000,24.55000,25.00000,377000
02/27/2009,0000,25.00000,26.00000,24.95000,25.80000,459000
03/02/2009,0000,25.60000,26.90000,25.60000,26.35000,1390000
03/03/2009,0000,26.10000,27.40000,26.10000,27.25000,1380000
03/04/2009,0000,27.25000,27.95000,27.05000,27.40000,1173000
03/05/2009,0000,27.40000,27.75000,26.80000,26.85000,835000
03/06/2009,0000,26.50000,27.15000,26.50000,27.00000,394000
03/09/2009,0000,27.20000,27.90000,27.20000,27.70000,592000
03/10/2009,0000,27.50000,28.90000,27.50000,28.75000,653000
03/11/2009,0000,29.45000,29.70000,29.10000,29.40000,722000
03/12/2009,0000,29.40000,29.40000,28.90000,29.20000,636000
03/13/2009,0000,29.80000,30.70000,29.50000,30.20000,779000
03/16/2009,0000,30.60000,32.00000,30.60000,31.50000,682000
03/17/2009,0000,31.90000,32.70000,31.70000,32.30000,972000
03/18/2009,0000,32.70000,33.50000,32.70000,33.10000,979000
03/19/2009,0000,33.50000,33.60000,33.20000,33.25000,764000
03/20/2009,0000,33.30000,33.45000,31.60000,32.30000,1063000
03/23/2009,0000,32.00000,32.60000,32.00000,32.60000,453000
03/24/2009,0000,32.80000,34.10000,32.70000,33.55000,758000
03/25/2009,0000,33.55000,33.65000,32.80000,33.10000,608000
03/26/2009,0000,33.00000,33.45000,32.95000,33.10000,512000
03/27/2009,0000,33.30000,33.30000,32.85000,33.20000,555000
03/30/2009,0000,33.00000,33.05000,32.70000,32.75000,491000
03/31/2009,0000,32.30000,33.00000,32.30000,33.00000,507000
04/01/2009,0000,33.00000,33.30000,33.00000,33.15000,262000
04/02/2009,0000,33.25000,34.90000,33.25000,34.90000,970000
04/03/2009,0000,35.10000,35.45000,34.80000,34.80000,694000
04/06/2009,0000,34.80000,35.05000,34.45000,34.45000,248000
04/07/2009,0000,34.45000,35.50000,34.20000,35.50000,531000
04/08/2009,0000,35.30000,35.50000,34.80000,34.90000,446000
04/09/2009,0000,35.05000,35.90000,35.05000,35.75000,557000
04/10/2009,0000,36.00000,36.00000,35.00000,35.10000,624000
04/13/2009,0000,35.20000,35.50000,35.00000,35.20000,471000
04/14/2009,0000,35.05000,35.45000,35.00000,35.30000,319000
04/15/2009,0000,35.30000,35.50000,35.00000,35.10000,311000
04/16/2009,0000,35.45000,35.60000,35.15000,35.25000,403000
04/17/2009,0000,35.50000,35.50000,32.80000,33.10000,947000
04/20/2009,0000,33.10000,33.70000,33.00000,33.45000,346000
04/21/2009,0000,33.20000,34.70000,33.05000,34.25000,651000
04/22/2009,0000,34.25000,35.30000,34.25000,35.15000,479000
04/23/2009,0000,35.70000,36.00000,35.00000,36.00000,887000
04/24/2009,0000,36.10000,38.50000,36.10000,38.50000,1232000
04/27/2009,0000,39.50000,41.05000,38.00000,39.65000,2546000
04/28/2009,0000,39.20000,41.40000,39.10000,39.20000,1209000
04/29/2009,0000,38.50000,39.00000,38.10000,38.80000,757000
04/30/2009,0000,40.00000,41.00000,39.20000,40.50000,981000
05/04/2009,0000,41.00000,42.40000,41.00000,42.00000,854000
05/05/2009,0000,43.50000,43.60000,42.00000,42.10000,791000
05/06/2009,0000,42.10000,43.00000,41.80000,42.30000,377000
05/07/2009,0000,42.50000,42.90000,42.10000,42.15000,616000
05/08/2009,0000,42.00000,42.80000,42.00000,42.50000,376000
05/11/2009,0000,42.50000,43.50000,42.50000,42.95000,309000
05/12/2009,0000,42.80000,42.80000,41.90000,42.10000,410000
05/13/2009,0000,42.00000,42.20000,41.90000,42.00000,413000
05/14/2009,0000,41.70000,41.90000,41.20000,41.40000,363000
05/15/2009,0000,41.40000,42.25000,41.30000,42.00000,548000
05/18/2009,0000,42.50000,42.50000,41.90000,42.50000,226000
05/19/2009,0000,42.50000,43.30000,42.50000,42.70000,523000
05/20/2009,0000,42.90000,43.45000,42.90000,43.35000,396000
05/21/2009,0000,43.35000,46.35000,43.30000,46.35000,1306000
05/22/2009,0000,46.80000,49.45000,46.65000,48.00000,1267000
05/25/2009,0000,49.00000,49.00000,47.15000,47.80000,653000
05/26/2009,0000,44.50000,47.80000,44.50000,46.50000,485000
05/27/2009,0000,47.00000,47.50000,46.50000,46.50000,424000
06/01/2009,0000,46.70000,47.00000,46.00000,46.10000,436000
06/02/2009,0000,46.20000,47.00000,46.10000,46.10000,512000
06/03/2009,0000,46.00000,46.10000,45.60000,46.10000,415000
06/04/2009,0000,46.00000,46.80000,45.70000,46.50000,331000
06/05/2009,0000,46.90000,46.90000,46.40000,46.60000,296000
06/08/2009,0000,47.30000,48.90000,47.30000,47.70000,948000
06/09/2009,0000,47.30000,47.50000,45.00000,45.10000,777000
06/10/2009,0000,45.10000,47.30000,45.10000,46.10000,769000
06/11/2009,0000,46.50000,47.90000,46.50000,47.70000,707000
06/12/2009,0000,48.50000,48.90000,48.00000,48.25000,815000
06/15/2009,0000,48.25000,48.25000,47.00000,47.20000,418000
06/16/2009,0000,47.20000,47.95000,47.20000,47.90000,352000
06/17/2009,0000,48.00000,48.00000,46.70000,46.85000,496000
06/18/2009,0000,46.90000,47.00000,46.70000,46.95000,351000
06/19/2009,0000,47.40000,47.40000,46.90000,47.10000,242000
06/22/2009,0000,47.50000,49.60000,47.00000,48.70000,860000
06/23/2009,0000,48.30000,49.70000,48.30000,48.80000,492000
06/24/2009,0000,49.20000,50.50000,49.20000,49.80000,827000
06/25/2009,0000,50.30000,50.30000,49.80000,50.20000,341000
06/26/2009,0000,50.50000,50.50000,50.00000,50.00000,315000
06/29/2009,0000,50.40000,50.40000,49.70000,49.90000,284000
06/30/2009,0000,50.00000,51.20000,49.75000,51.20000,581000
07/01/2009,0000,51.00000,51.70000,50.90000,51.20000,368000
07/02/2009,0000,51.20000,52.00000,51.20000,51.50000,589000
07/03/2009,0000,51.50000,54.00000,51.30000,53.80000,903000
07/06/2009,0000,53.80000,56.00000,53.50000,55.30000,843000
07/07/2009,0000,55.50000,55.70000,54.30000,54.70000,767000
07/08/2009,0000,54.40000,54.40000,53.00000,53.50000,1087000
07/09/2009,0000,51.20000,52.40000,51.20000,52.00000,671000
07/10/2009,0000,52.00000,52.30000,51.60000,51.70000,303000
07/13/2009,0000,51.70000,51.70000,50.60000,50.80000,664000
07/14/2009,0000,50.80000,51.40000,50.70000,50.90000,315000
07/15/2009,0000,51.00000,52.00000,51.00000,51.60000,369000
07/16/2009,0000,51.80000,52.20000,51.50000,51.50000,386000
07/17/2009,0000,51.50000,52.20000,51.30000,51.50000,483000
07/20/2009,0000,51.50000,51.90000,51.50000,51.80000,268000
07/21/2009,0000,51.80000,53.40000,51.70000,52.60000,502000
07/22/2009,0000,52.80000,53.30000,52.80000,53.00000,379000
07/23/2009,0000,53.00000,53.20000,52.80000,52.80000,161000
07/24/2009,0000,52.90000,53.10000,52.00000,52.10000,232000
07/27/2009,0000,52.00000,52.00000,51.50000,51.70000,417000
07/28/2009,0000,51.60000,52.40000,51.60000,51.90000,217000
07/29/2009,0000,52.50000,55.20000,52.50000,54.50000,980000
07/30/2009,0000,54.60000,55.40000,53.00000,54.80000,761000
07/31/2009,0000,55.20000,58.60000,55.20000,58.50000,2397000
08/03/2009,0000,57.70000,57.80000,56.70000,57.30000,630000
08/04/2009,0000,57.60000,60.00000,57.30000,57.60000,873000
08/05/2009,0000,58.80000,58.80000,57.50000,57.80000,496000
08/06/2009,0000,57.80000,58.20000,57.20000,57.60000,476000
08/10/2009,0000,57.60000,58.00000,57.00000,57.80000,376000
08/11/2009,0000,57.80000,58.20000,57.40000,58.20000,382000
08/12/2009,0000,58.20000,59.60000,57.90000,59.00000,752000
08/13/2009,0000,59.50000,59.80000,59.00000,59.60000,328000
08/14/2009,0000,59.50000,59.70000,59.00000,59.20000,259000
08/17/2009,0000,59.00000,59.00000,58.40000,59.00000,328000
08/18/2009,0000,58.50000,59.40000,58.00000,58.80000,760000
08/19/2009,0000,58.80000,59.40000,58.80000,59.00000,333000
08/20/2009,0000,59.00000,60.00000,58.20000,59.50000,775000
08/21/2009,0000,60.00000,60.70000,59.50000,59.50000,809000
08/24/2009,0000,59.70000,60.10000,59.70000,59.70000,212000
08/25/2009,0000,59.80000,59.90000,59.10000,59.30000,227000
08/26/2009,0000,59.30000,59.60000,58.40000,58.90000,411000
08/27/2009,0000,58.50000,59.00000,58.40000,58.70000,189000
08/28/2009,0000,58.40000,59.00000,58.40000,58.80000,290000
08/31/2009,0000,59.00000,59.00000,58.40000,58.60000,148000
09/01/2009,0000,58.60000,59.20000,58.50000,59.20000,379000
09/02/2009,0000,59.20000,59.30000,58.70000,59.20000,226000
09/03/2009,0000,59.20000,60.60000,58.90000,60.50000,903000
09/04/2009,0000,61.30000,62.40000,61.30000,61.70000,1149000
09/07/2009,0000,61.90000,62.20000,61.50000,61.50000,275000
09/08/2009,0000,61.50000,62.00000,61.50000,62.00000,293000
09/09/2009,0000,62.00000,62.10000,61.60000,61.90000,149000
09/10/2009,0000,62.00000,62.40000,61.70000,61.70000,506000
09/11/2009,0000,61.50000,62.00000,61.50000,61.80000,174000
09/14/2009,0000,62.30000,62.30000,61.10000,61.70000,105000
09/15/2009,0000,61.50000,62.00000,61.40000,62.00000,244000
09/16/2009,0000,62.00000,62.20000,61.60000,62.00000,619000
09/17/2009,0000,62.00000,62.00000,61.50000,61.80000,248000
09/18/2009,0000,61.80000,62.00000,61.50000,62.00000,212000
09/21/2009,0000,62.50000,62.70000,61.60000,62.30000,350000
09/22/2009,0000,62.80000,62.90000,60.40000,60.50000,1411000
09/23/2009,0000,60.50000,60.90000,59.00000,59.50000,788000
09/24/2009,0000,59.10000,59.70000,59.00000,59.50000,373000
09/25/2009,0000,59.10000,59.70000,59.00000,59.40000,316000
09/28/2009,0000,59.00000,59.30000,58.20000,58.20000,568000
09/29/2009,0000,58.50000,58.50000,57.90000,58.10000,677000
09/30/2009,0000,58.00000,59.00000,58.00000,58.80000,405000
10/01/2009,0000,59.00000,59.20000,58.60000,59.00000,548000
10/02/2009,0000,59.00000,59.20000,58.50000,58.50000,356000
10/05/2009,0000,58.50000,59.10000,58.30000,58.70000,238000
10/06/2009,0000,58.80000,59.60000,58.80000,59.30000,258000
10/07/2009,0000,59.70000,60.30000,59.50000,60.20000,579000
10/08/2009,0000,60.20000,60.20000,59.20000,59.40000,352000
10/09/2009,0000,59.50000,60.00000,59.50000,59.80000,147000
10/12/2009,0000,59.80000,60.00000,59.00000,59.60000,219000
10/13/2009,0000,59.00000,59.50000,58.80000,59.50000,305000
10/14/2009,0000,59.50000,59.50000,58.90000,59.00000,623000
10/15/2009,0000,59.20000,60.00000,58.40000,58.50000,742000
10/16/2009,0000,59.00000,59.50000,58.70000,58.70000,355000
10/19/2009,0000,58.80000,59.20000,58.70000,59.00000,386000
10/20/2009,0000,59.50000,59.70000,58.90000,59.50000,743000
10/21/2009,0000,59.80000,60.50000,59.30000,59.70000,1134000
10/22/2009,0000,59.70000,59.70000,59.10000,59.10000,567000
10/23/2009,0000,59.10000,59.50000,58.80000,59.00000,555000
10/26/2009,0000,59.00000,59.50000,58.80000,59.20000,278000
10/27/2009,0000,59.20000,59.20000,58.00000,58.80000,1032000
10/28/2009,0000,58.80000,59.10000,58.50000,58.50000,405000
10/29/2009,0000,58.00000,58.30000,57.20000,57.60000,479000
10/30/2009,0000,57.60000,58.50000,57.60000,58.10000,262000
11/02/2009,0000,57.50000,58.00000,57.50000,57.80000,322000
11/03/2009,0000,57.80000,58.40000,57.60000,57.70000,253000
11/04/2009,0000,57.60000,58.40000,57.50000,58.40000,192000
11/05/2009,0000,58.80000,58.80000,57.80000,57.90000,139000
11/06/2009,0000,59.20000,59.50000,58.30000,58.30000,473000
11/09/2009,0000,58.80000,58.90000,58.30000,58.60000,256000
11/10/2009,0000,58.60000,58.90000,58.40000,58.50000,259000
11/11/2009,0000,58.50000,59.10000,58.50000,59.00000,699000
11/12/2009,0000,59.00000,59.40000,59.00000,59.30000,336000
11/13/2009,0000,59.10000,59.30000,58.70000,58.90000,248000
11/16/2009,0000,58.70000,59.20000,58.70000,59.20000,167000
11/17/2009,0000,59.20000,59.40000,59.10000,59.30000,532000
11/18/2009,0000,60.00000,61.50000,60.00000,60.90000,2194000
11/19/2009,0000,60.90000,60.90000,60.00000,60.20000,1106000
11/20/2009,0000,60.00000,60.40000,59.70000,60.30000,405000
11/23/2009,0000,60.40000,60.70000,60.00000,60.00000,415000
11/24/2009,0000,60.10000,60.30000,59.70000,59.80000,346000
11/25/2009,0000,59.80000,60.00000,59.50000,59.60000,327000
11/26/2009,0000,59.60000,60.10000,59.50000,59.50000,286000
11/27/2009,0000,59.30000,59.30000,58.30000,58.30000,581000
11/30/2009,0000,58.50000,58.90000,58.50000,58.70000,248000
12/01/2009,0000,58.70000,59.00000,58.70000,58.80000,146000
12/02/2009,0000,59.20000,60.40000,59.20000,59.50000,500000
12/03/2009,0000,59.50000,60.10000,59.50000,59.70000,503000
12/04/2009,0000,59.10000,59.50000,59.00000,59.00000,482000
12/07/2009,0000,59.00000,59.70000,59.00000,59.50000,380000
12/08/2009,0000,59.50000,59.90000,59.00000,59.00000,206000
12/09/2009,0000,58.80000,59.20000,58.70000,59.10000,269000
12/11/2009,0000,58.10000,58.50000,58.00000,58.20000,510000
12/14/2009,0000,58.20000,58.60000,58.10000,58.30000,265000
12/15/2009,0000,58.30000,58.70000,58.30000,58.50000,268000
12/16/2009,0000,58.50000,58.50000,58.00000,58.10000,506000
12/17/2009,0000,58.10000,58.50000,58.10000,58.50000,327000
12/18/2009,0000,59.00000,59.70000,58.60000,59.00000,1002000
12/21/2009,0000,60.00000,61.00000,59.80000,59.90000,1751000
12/22/2009,0000,60.00000,60.30000,59.60000,59.70000,480000
12/23/2009,0000,59.80000,59.90000,59.20000,59.30000,592000
12/25/2009,0000,58.90000,60.00000,58.90000,60.00000,402000
12/28/2009,0000,60.00000,60.00000,59.60000,59.60000,474000
12/29/2009,0000,60.10000,61.20000,59.90000,60.80000,1392606
