DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.35000,23.75000,22.75000,23.00000,4089400
04/03/2007,0000,23.50000,24.30000,23.10000,23.30000,5594700
04/04/2007,0000,23.50000,23.90000,23.35000,23.65000,3195800
04/09/2007,0000,23.65000,23.75000,23.35000,23.65000,2245900
04/10/2007,0000,23.80000,24.50000,23.30000,23.70000,4112400
04/11/2007,0000,24.50000,25.35000,24.00000,25.35000,7486500
04/12/2007,0000,25.30000,26.50000,25.20000,25.35000,11010100
04/13/2007,0000,25.35000,27.10000,25.35000,27.10000,15382400
04/16/2007,0000,27.70000,28.30000,27.20000,27.25000,8006300
04/17/2007,0000,27.45000,27.65000,25.35000,25.35000,8155800
04/18/2007,0000,25.00000,27.10000,25.00000,27.10000,5906400
04/19/2007,0000,26.90000,28.90000,26.85000,28.90000,10419000
04/20/2007,0000,28.70000,28.85000,27.10000,28.60000,5962700
04/23/2007,0000,28.60000,28.80000,28.00000,28.20000,3783500
04/24/2007,0000,28.40000,28.45000,28.00000,28.10000,1591600
04/25/2007,0000,28.00000,28.35000,27.70000,28.05000,1699700
04/26/2007,0000,28.30000,28.55000,27.70000,27.70000,3767400
04/27/2007,0000,27.70000,28.50000,27.05000,28.50000,3789200
04/30/2007,0000,28.50000,28.50000,27.50000,27.60000,2078000
05/02/2007,0000,28.10000,29.30000,27.80000,29.00000,11504600
05/03/2007,0000,29.00000,29.20000,27.35000,28.70000,6290500
05/04/2007,0000,28.50000,28.85000,28.20000,28.85000,5843100
05/07/2007,0000,29.00000,29.80000,28.85000,29.00000,5553300
05/08/2007,0000,29.00000,29.00000,28.30000,29.00000,2309200
05/09/2007,0000,28.70000,28.90000,28.20000,28.20000,1421400
05/10/2007,0000,28.30000,28.50000,28.05000,28.10000,1637600
05/11/2007,0000,27.40000,28.00000,27.20000,27.70000,1823900
05/14/2007,0000,27.60000,27.95000,26.30000,27.85000,2864600
05/15/2007,0000,27.65000,27.65000,26.95000,27.40000,1416800
05/16/2007,0000,26.80000,27.25000,26.70000,26.80000,802700
05/17/2007,0000,27.00000,27.20000,26.35000,27.20000,3187800
05/18/2007,0000,27.20000,27.50000,26.95000,27.40000,1386900
05/21/2007,0000,27.45000,27.90000,27.30000,27.75000,1989500
05/22/2007,0000,28.55000,28.55000,27.80000,27.90000,1738800
05/23/2007,0000,28.30000,28.85000,28.00000,28.40000,6095000
05/24/2007,0000,28.35000,28.40000,27.90000,28.10000,1703100
05/25/2007,0000,27.80000,28.10000,27.70000,28.00000,1920500
05/28/2007,0000,28.10000,28.10000,26.05000,26.05000,625600
05/29/2007,0000,27.00000,27.30000,26.80000,26.90000,2275800
05/30/2007,0000,26.90000,27.10000,26.65000,26.90000,1419100
05/31/2007,0000,26.90000,27.30000,26.90000,27.10000,1003900
06/01/2007,0000,27.20000,27.40000,27.15000,27.15000,990100
06/04/2007,0000,27.15000,27.20000,26.20000,26.25000,1541000
06/05/2007,0000,26.25000,26.45000,25.50000,25.50000,2007900
06/06/2007,0000,25.80000,27.25000,25.80000,27.25000,2110200
06/07/2007,0000,27.50000,28.00000,27.20000,27.70000,2648400
06/08/2007,0000,27.40000,28.80000,27.10000,28.50000,8107500
06/11/2007,0000,28.70000,28.70000,28.10000,28.30000,2109100
06/12/2007,0000,28.50000,28.50000,27.30000,28.30000,2849700
06/13/2007,0000,28.20000,29.50000,28.00000,29.50000,4088200
06/14/2007,0000,30.00000,30.10000,29.35000,29.60000,7470400
06/15/2007,0000,29.80000,30.40000,29.70000,29.80000,4864500
06/20/2007,0000,30.20000,31.85000,30.20000,31.00000,5556800
06/21/2007,0000,31.70000,32.35000,31.00000,31.90000,5671800
06/22/2007,0000,33.00000,33.00000,32.20000,32.85000,2881900
06/25/2007,0000,34.30000,34.50000,33.50000,33.60000,3253300
06/26/2007,0000,33.70000,34.00000,31.60000,32.10000,2421900
06/27/2007,0000,32.50000,32.90000,31.65000,32.00000,2212600
06/28/2007,0000,32.90000,32.90000,32.00000,32.00000,1366200
06/29/2007,0000,32.50000,32.80000,32.00000,32.00000,1137300
07/02/2007,0000,32.00000,33.80000,31.90000,33.60000,1912400
07/03/2007,0000,34.00000,35.10000,33.50000,33.85000,3795000
07/04/2007,0000,34.00000,34.20000,32.65000,32.65000,3408600
07/05/2007,0000,33.00000,34.75000,33.00000,34.00000,5674100
07/06/2007,0000,34.80000,35.50000,34.05000,34.70000,2899100
07/09/2007,0000,35.05000,36.60000,34.90000,36.50000,3677700
07/10/2007,0000,37.50000,38.40000,36.50000,37.50000,2079200
07/11/2007,0000,37.40000,37.50000,36.10000,36.15000,2194200
07/12/2007,0000,36.15000,37.15000,36.15000,36.60000,1729600
07/13/2007,0000,37.20000,37.40000,36.15000,36.25000,1151100
07/16/2007,0000,36.30000,37.00000,35.00000,35.00000,1392600
07/17/2007,0000,35.10000,36.00000,34.50000,35.10000,1414500
07/18/2007,0000,35.50000,36.70000,35.20000,36.10000,1489200
07/19/2007,0000,36.50000,37.00000,36.10000,36.50000,2232100
07/20/2007,0000,37.00000,37.00000,36.00000,36.20000,943000
07/23/2007,0000,36.10000,36.85000,35.30000,35.60000,846400
07/24/2007,0000,35.60000,36.40000,35.10000,35.75000,2080300
07/25/2007,0000,35.60000,37.20000,35.60000,36.90000,2449500
07/26/2007,0000,37.20000,38.15000,36.50000,36.50000,2599000
07/27/2007,0000,35.80000,38.50000,35.80000,38.30000,3590300
07/30/2007,0000,38.10000,38.20000,37.00000,37.70000,2544900
07/31/2007,0000,37.90000,38.40000,37.50000,37.80000,3489100
08/01/2007,0000,37.80000,38.50000,36.10000,36.20000,2150500
08/02/2007,0000,37.10000,37.40000,35.00000,36.10000,2863500
08/03/2007,0000,37.20000,38.10000,36.60000,37.35000,1794000
08/06/2007,0000,37.35000,39.95000,37.35000,39.95000,5676400
08/07/2007,0000,42.70000,42.70000,42.70000,42.70000,1788200
08/08/2007,0000,45.65000,45.65000,42.70000,42.70000,11711600
08/09/2007,0000,43.50000,45.65000,42.70000,45.65000,9917600
08/10/2007,0000,44.05000,47.90000,44.00000,46.50000,14284100
08/13/2007,0000,47.00000,48.90000,45.75000,47.90000,7685400
08/14/2007,0000,48.00000,49.00000,44.55000,45.00000,4616100
08/15/2007,0000,45.00000,46.20000,42.00000,42.00000,3930700
08/16/2007,0000,41.00000,44.90000,41.00000,42.00000,8783700
08/17/2007,0000,43.00000,44.40000,39.10000,41.00000,2823200
08/20/2007,0000,43.85000,43.85000,42.50000,43.85000,3256800
08/21/2007,0000,43.35000,45.00000,42.20000,43.00000,4485000
08/22/2007,0000,43.50000,44.90000,43.00000,44.00000,3083100
08/23/2007,0000,44.85000,47.00000,44.30000,47.00000,5079500
08/24/2007,0000,47.40000,50.20000,43.75000,48.50000,6296200
08/27/2007,0000,49.50000,51.80000,49.50000,51.80000,3329200
08/28/2007,0000,53.30000,54.90000,52.00000,53.30000,8671000
08/29/2007,0000,52.00000,57.00000,52.00000,57.00000,8887200
08/30/2007,0000,58.40000,59.00000,56.00000,56.30000,7134600
08/31/2007,0000,57.00000,57.50000,55.00000,55.60000,4241200
09/03/2007,0000,55.60000,58.80000,55.60000,58.00000,6918400
09/04/2007,0000,59.00000,59.40000,54.00000,54.00000,5083000
09/05/2007,0000,54.00000,54.00000,51.50000,51.60000,2869200
09/06/2007,0000,50.60000,52.80000,50.10000,51.60000,2449500
09/07/2007,0000,52.00000,52.80000,51.00000,51.00000,1574300
09/10/2007,0000,51.30000,54.50000,50.80000,54.50000,5056500
09/11/2007,0000,55.20000,55.80000,53.60000,53.80000,3111900
09/12/2007,0000,54.30000,56.40000,54.30000,54.40000,3945600
09/13/2007,0000,55.30000,55.50000,52.50000,53.00000,2251700
09/14/2007,0000,53.30000,55.50000,52.70000,55.10000,3461500
09/17/2007,0000,56.30000,58.00000,55.60000,56.30000,5421100
09/19/2007,0000,57.50000,57.80000,53.50000,55.50000,2977300
09/20/2007,0000,55.50000,56.50000,54.30000,55.20000,2734700
09/21/2007,0000,55.50000,57.10000,54.70000,55.50000,2467900
09/26/2007,0000,55.60000,57.00000,54.50000,55.50000,2013600
09/27/2007,0000,56.00000,56.00000,54.00000,54.00000,2122900
09/28/2007,0000,54.00000,57.70000,54.00000,57.60000,7863700
10/01/2007,0000,57.20000,57.50000,55.00000,55.50000,2664500
10/02/2007,0000,55.40000,57.80000,55.40000,55.50000,3827200
10/03/2007,0000,55.70000,56.20000,54.30000,54.30000,1921600
10/04/2007,0000,54.30000,55.00000,53.60000,53.90000,1343200
10/05/2007,0000,54.50000,55.50000,53.70000,54.40000,1955000
10/08/2007,0000,55.40000,55.40000,52.60000,52.80000,1187900
10/09/2007,0000,52.30000,52.80000,51.10000,51.30000,1262700
10/11/2007,0000,51.50000,53.50000,51.40000,51.70000,1880200
10/12/2007,0000,52.10000,52.20000,49.80000,50.00000,1900900
10/15/2007,0000,50.30000,51.00000,46.50000,47.00000,2956600
10/16/2007,0000,47.00000,49.80000,47.00000,48.45000,3119900
10/17/2007,0000,49.50000,51.80000,49.00000,51.80000,6168600
10/18/2007,0000,48.25000,49.85000,48.20000,49.00000,5863800
10/19/2007,0000,48.45000,48.55000,47.50000,47.80000,3588000
10/22/2007,0000,45.20000,46.60000,45.20000,46.05000,3117600
10/23/2007,0000,46.30000,46.65000,44.00000,45.20000,3148700
10/24/2007,0000,45.20000,47.20000,44.50000,46.00000,3386700
10/25/2007,0000,46.55000,46.90000,44.80000,45.30000,937200
10/26/2007,0000,45.55000,46.30000,45.20000,45.40000,793500
10/29/2007,0000,45.70000,46.70000,45.30000,45.70000,1634100
10/30/2007,0000,46.20000,46.20000,44.30000,44.95000,1756000
10/31/2007,0000,44.30000,44.80000,41.85000,41.85000,2962400
11/01/2007,0000,42.00000,42.50000,40.00000,41.95000,4257300
11/02/2007,0000,41.00000,41.80000,39.50000,39.70000,2645000
11/05/2007,0000,39.90000,39.90000,38.50000,39.40000,1281100
11/06/2007,0000,39.00000,39.00000,37.55000,37.55000,1600800
11/07/2007,0000,38.30000,38.90000,38.00000,38.50000,1297200
11/08/2007,0000,38.00000,38.00000,36.00000,36.50000,1637600
11/09/2007,0000,36.50000,38.00000,33.95000,38.00000,2699000
11/12/2007,0000,36.80000,39.50000,36.80000,39.00000,2237900
11/13/2007,0000,40.00000,41.70000,39.50000,41.70000,3073900
11/14/2007,0000,42.90000,43.80000,42.50000,43.70000,2394300
11/15/2007,0000,44.00000,46.20000,43.25000,45.50000,3021000
11/16/2007,0000,44.50000,46.20000,44.50000,45.50000,2250500
11/19/2007,0000,46.10000,46.30000,45.00000,45.50000,1039600
11/20/2007,0000,44.10000,45.45000,44.10000,45.10000,879700
11/21/2007,0000,47.50000,47.50000,45.00000,45.00000,1152300
11/22/2007,0000,45.90000,46.65000,45.50000,46.10000,1864100
11/23/2007,0000,47.00000,49.30000,47.00000,48.60000,8193700
11/26/2007,0000,49.40000,49.40000,47.50000,49.00000,5359000
11/27/2007,0000,48.00000,48.40000,45.70000,47.50000,2682900
11/28/2007,0000,48.40000,48.40000,45.90000,46.15000,2048100
11/29/2007,0000,46.15000,46.70000,45.10000,45.20000,2420700
11/30/2007,0000,45.00000,45.20000,43.50000,45.20000,2059600
12/03/2007,0000,45.20000,46.80000,44.50000,46.70000,2587500
12/04/2007,0000,46.70000,48.00000,46.40000,47.00000,2824400
12/05/2007,0000,47.00000,47.50000,45.45000,45.55000,1601900
12/06/2007,0000,45.55000,46.00000,44.00000,44.00000,2122900
12/07/2007,0000,45.00000,46.50000,43.80000,44.60000,2283900
12/10/2007,0000,45.45000,47.40000,45.00000,47.40000,3609800
12/11/2007,0000,48.50000,50.70000,48.20000,50.70000,8754900
12/12/2007,0000,50.70000,53.00000,50.30000,53.00000,8304100
12/13/2007,0000,53.00000,53.00000,50.70000,51.00000,2725500
12/14/2007,0000,50.70000,51.80000,48.15000,49.00000,2756500
12/17/2007,0000,49.00000,49.80000,45.60000,45.60000,2457500
12/18/2007,0000,43.40000,45.80000,42.45000,44.25000,2417300
12/19/2007,0000,45.00000,46.50000,43.60000,46.25000,2978500
12/20/2007,0000,47.00000,47.00000,45.10000,45.15000,2290800
12/21/2007,0000,45.90000,46.95000,44.25000,46.90000,1798600
12/24/2007,0000,47.50000,49.40000,47.50000,49.00000,1857200
12/25/2007,0000,49.00000,49.30000,47.20000,47.30000,998200
12/26/2007,0000,47.30000,50.60000,47.25000,50.60000,2884200
12/27/2007,0000,51.50000,53.50000,50.70000,51.80000,3382100
12/28/2007,0000,52.00000,53.60000,52.00000,52.60000,2389700
12/31/2007,0000,53.00000,53.50000,52.00000,53.50000,1835400
01/02/2008,0000,53.50000,55.90000,51.20000,52.20000,2396600
01/03/2008,0000,51.50000,54.00000,50.90000,53.50000,2002100
01/04/2008,0000,53.50000,57.20000,53.20000,56.00000,3980100
01/07/2008,0000,55.50000,56.50000,53.60000,54.10000,1392600
01/08/2008,0000,54.10000,55.20000,53.50000,53.90000,1008500
01/09/2008,0000,53.00000,53.30000,51.60000,52.20000,1171800
01/10/2008,0000,55.80000,55.80000,54.20000,54.20000,1697400
01/11/2008,0000,54.50000,55.50000,53.60000,55.20000,1112000
01/14/2008,0000,56.60000,56.70000,54.70000,55.20000,1538700
01/15/2008,0000,55.60000,57.10000,55.50000,56.80000,2309200
01/16/2008,0000,56.80000,56.80000,53.30000,53.50000,982100
01/17/2008,0000,53.80000,55.00000,51.50000,52.20000,893500
01/18/2008,0000,50.50000,53.50000,50.00000,53.20000,943000
01/21/2008,0000,52.90000,53.80000,52.10000,52.10000,530100
01/22/2008,0000,50.00000,51.50000,48.50000,48.60000,1178700
01/23/2008,0000,49.00000,51.20000,47.60000,50.30000,1705400
01/24/2008,0000,52.00000,52.50000,48.90000,49.40000,1258100
01/25/2008,0000,49.50000,49.50000,47.00000,47.90000,1320200
01/28/2008,0000,47.90000,48.80000,46.00000,46.00000,932600
01/29/2008,0000,46.90000,47.30000,45.75000,47.30000,1865300
01/30/2008,0000,48.00000,49.20000,46.85000,46.85000,1201700
01/31/2008,0000,46.00000,47.80000,45.60000,46.00000,768200
02/01/2008,0000,46.50000,47.60000,46.10000,46.10000,1036100
02/12/2008,0000,46.00000,47.30000,46.00000,46.25000,445000
02/13/2008,0000,46.30000,46.40000,45.95000,46.20000,711800
02/14/2008,0000,46.50000,49.40000,46.50000,48.85000,1968800
02/15/2008,0000,45.50000,47.10000,45.50000,47.00000,922300
02/18/2008,0000,47.20000,47.90000,46.80000,46.80000,963700
02/19/2008,0000,47.00000,47.70000,46.20000,46.80000,957900
02/20/2008,0000,47.00000,49.70000,46.80000,48.30000,1728400
02/21/2008,0000,48.80000,49.00000,46.80000,48.10000,1438600
02/22/2008,0000,48.10000,48.50000,47.50000,47.90000,938400
02/25/2008,0000,48.50000,48.55000,47.90000,48.00000,1118900
02/26/2008,0000,48.45000,48.45000,46.20000,46.50000,1107400
02/27/2008,0000,49.70000,49.75000,47.50000,47.70000,3343000
02/29/2008,0000,47.10000,48.50000,46.20000,48.50000,1505300
03/03/2008,0000,47.60000,47.95000,46.85000,47.50000,757800
03/04/2008,0000,47.50000,48.40000,47.50000,48.10000,801500
03/05/2008,0000,48.40000,48.40000,47.20000,47.30000,629000
03/06/2008,0000,47.60000,50.50000,47.60000,50.50000,3208500
03/07/2008,0000,50.00000,50.00000,48.20000,49.85000,2063100
03/10/2008,0000,48.80000,49.70000,46.40000,46.40000,2274700
03/11/2008,0000,46.10000,47.25000,45.50000,47.05000,1790500
03/12/2008,0000,48.00000,48.00000,46.50000,46.55000,1307500
03/13/2008,0000,46.55000,47.50000,46.20000,46.20000,1247700
03/14/2008,0000,47.20000,47.20000,45.50000,45.70000,975200
03/17/2008,0000,44.00000,45.40000,42.80000,43.50000,819900
03/18/2008,0000,42.80000,43.80000,41.60000,42.90000,1369600
03/19/2008,0000,43.60000,43.80000,43.00000,43.00000,599100
03/20/2008,0000,43.00000,43.80000,42.80000,43.60000,801500
03/21/2008,0000,44.00000,45.80000,43.60000,45.30000,1534100
03/24/2008,0000,47.90000,48.00000,45.30000,45.50000,1598500
03/25/2008,0000,45.95000,46.25000,44.60000,44.60000,1262700
03/26/2008,0000,45.00000,45.95000,44.45000,45.75000,2186100
03/27/2008,0000,46.00000,46.50000,45.65000,45.95000,1997500
03/28/2008,0000,46.00000,47.90000,46.00000,47.55000,2087200
03/31/2008,0000,48.00000,48.00000,46.80000,47.00000,488700
04/01/2008,0000,47.50000,47.50000,45.50000,45.80000,501400
04/02/2008,0000,46.40000,46.40000,45.60000,45.80000,706100
04/03/2008,0000,46.30000,48.00000,45.80000,47.50000,1501900
04/07/2008,0000,48.20000,48.45000,47.20000,47.50000,831400
04/08/2008,0000,47.50000,48.70000,47.50000,47.70000,836000
04/09/2008,0000,47.70000,48.00000,47.30000,47.50000,671600
04/10/2008,0000,47.65000,48.20000,47.50000,47.65000,328900
04/11/2008,0000,48.50000,48.50000,47.10000,47.75000,626700
04/14/2008,0000,47.75000,47.75000,46.65000,46.70000,368000
04/15/2008,0000,46.70000,47.40000,46.70000,47.40000,346100
04/16/2008,0000,47.80000,48.00000,47.20000,47.80000,517500
04/17/2008,0000,48.10000,48.30000,47.60000,47.80000,852100
04/18/2008,0000,48.20000,48.40000,47.85000,47.90000,565800
04/21/2008,0000,48.00000,48.50000,47.60000,47.60000,463400
04/22/2008,0000,47.60000,47.70000,47.10000,47.30000,508300
04/23/2008,0000,47.70000,48.30000,47.10000,47.80000,690000
04/24/2008,0000,48.20000,48.50000,47.20000,47.20000,299000
04/25/2008,0000,47.30000,47.80000,46.40000,46.70000,449600
04/28/2008,0000,46.80000,47.15000,46.20000,46.30000,248400
04/29/2008,0000,46.30000,47.15000,46.10000,46.70000,416300
04/30/2008,0000,47.50000,49.95000,46.80000,49.95000,2816300
05/02/2008,0000,51.40000,53.40000,50.50000,50.80000,3026800
05/05/2008,0000,51.00000,51.10000,48.50000,48.60000,1176400
05/06/2008,0000,49.95000,51.80000,49.35000,51.80000,1284500
05/07/2008,0000,53.30000,53.50000,51.60000,52.70000,1804300
05/08/2008,0000,52.60000,52.60000,51.30000,52.40000,668100
05/09/2008,0000,52.50000,56.00000,52.50000,55.50000,4046800
05/12/2008,0000,55.90000,56.50000,54.20000,54.50000,1224700
05/13/2008,0000,55.90000,57.00000,53.50000,54.00000,1708900
05/14/2008,0000,54.00000,54.50000,53.10000,53.20000,898100
05/15/2008,0000,53.80000,54.40000,53.10000,53.10000,975200
05/16/2008,0000,53.50000,54.00000,52.80000,52.80000,1044200
05/19/2008,0000,52.80000,55.80000,52.80000,55.80000,1430600
05/20/2008,0000,56.00000,59.00000,54.50000,57.90000,3105000
05/21/2008,0000,58.90000,60.80000,56.30000,57.50000,3835200
05/22/2008,0000,57.10000,58.80000,56.70000,57.20000,2022800
05/23/2008,0000,58.20000,58.30000,55.60000,55.60000,1403000
05/26/2008,0000,55.60000,56.40000,55.00000,55.60000,3673100
05/27/2008,0000,55.60000,55.80000,54.10000,54.70000,1641000
05/28/2008,0000,54.90000,56.50000,51.00000,52.30000,2751900
05/29/2008,0000,52.60000,53.20000,51.30000,52.30000,1181000
05/30/2008,0000,53.20000,53.70000,51.60000,52.30000,875100
06/02/2008,0000,53.60000,55.90000,51.90000,55.40000,2059600
06/03/2008,0000,54.60000,56.50000,54.60000,55.30000,1355800
06/04/2008,0000,55.20000,55.30000,54.50000,54.70000,601400
06/05/2008,0000,54.70000,55.30000,53.20000,54.70000,464600
06/06/2008,0000,55.00000,55.70000,54.10000,54.10000,695700
06/09/2008,0000,53.20000,54.80000,53.20000,54.70000,359900
06/10/2008,0000,54.70000,54.70000,53.00000,53.00000,430100
06/11/2008,0000,53.90000,53.90000,50.50000,51.00000,719900
06/12/2008,0000,51.00000,51.20000,50.00000,51.00000,1365000
06/13/2008,0000,51.00000,52.50000,50.50000,51.10000,543900
06/16/2008,0000,51.10000,52.00000,51.00000,51.00000,382900
06/17/2008,0000,51.80000,51.80000,47.45000,50.10000,673900
06/18/2008,0000,49.50000,50.10000,49.20000,50.00000,313900
06/19/2008,0000,49.00000,49.80000,48.50000,48.50000,293200
06/20/2008,0000,48.50000,48.50000,45.15000,45.15000,1068300
06/23/2008,0000,44.50000,48.00000,42.70000,48.00000,999300
06/24/2008,0000,47.00000,47.70000,46.00000,46.00000,374900
06/25/2008,0000,45.00000,46.55000,45.00000,46.55000,184000
06/26/2008,0000,46.95000,49.70000,46.55000,49.00000,588800
06/27/2008,0000,46.00000,48.90000,45.60000,48.50000,1642200
06/30/2008,0000,47.80000,48.50000,47.00000,48.15000,417400
07/01/2008,0000,48.15000,48.60000,46.60000,46.60000,449600
07/02/2008,0000,46.60000,47.80000,46.60000,47.60000,296700
07/03/2008,0000,47.70000,48.90000,47.20000,48.90000,1575500
07/04/2008,0000,49.50000,50.00000,48.50000,48.70000,704900
07/07/2008,0000,48.70000,48.95000,48.60000,48.65000,380600
07/08/2008,0000,48.65000,48.65000,46.50000,47.00000,305900
07/09/2008,0000,44.00000,46.90000,43.80000,43.80000,1574300
07/10/2008,0000,41.70000,42.10000,40.75000,40.75000,3118800
07/11/2008,0000,40.70000,40.90000,39.40000,40.90000,2548400
07/14/2008,0000,40.90000,43.50000,40.90000,42.70000,1300600
07/15/2008,0000,43.00000,43.90000,42.20000,42.20000,1074100
07/16/2008,0000,42.20000,42.50000,41.20000,41.40000,457700
07/17/2008,0000,42.60000,43.20000,41.95000,42.60000,564600
07/18/2008,0000,43.00000,43.00000,40.05000,40.30000,648600
07/21/2008,0000,40.60000,41.70000,40.50000,41.55000,332300
07/22/2008,0000,41.20000,42.20000,41.00000,42.00000,286300
07/23/2008,0000,42.45000,44.10000,41.90000,43.30000,1281100
07/24/2008,0000,43.30000,44.15000,42.90000,43.45000,708400
07/25/2008,0000,43.15000,43.15000,42.20000,42.20000,529000
07/29/2008,0000,42.30000,42.80000,41.65000,41.90000,649700
07/30/2008,0000,42.50000,42.50000,41.65000,41.70000,617500
07/31/2008,0000,41.70000,43.55000,41.70000,42.80000,937200
08/01/2008,0000,42.70000,43.85000,41.95000,43.80000,516300
08/04/2008,0000,43.85000,44.50000,43.30000,43.80000,313900
08/05/2008,0000,43.80000,44.20000,43.25000,43.45000,446200
08/06/2008,0000,44.00000,44.60000,43.45000,44.50000,650900
08/07/2008,0000,44.50000,44.80000,43.95000,44.15000,140300
08/08/2008,0000,44.15000,44.40000,43.20000,44.15000,606000
08/11/2008,0000,45.30000,45.30000,43.35000,43.70000,419700
08/12/2008,0000,43.80000,44.90000,43.75000,44.05000,570400
08/13/2008,0000,44.05000,44.80000,44.05000,44.65000,392100
08/14/2008,0000,44.70000,47.50000,44.70000,47.10000,930300
08/15/2008,0000,47.40000,47.40000,45.55000,45.60000,257600
08/18/2008,0000,46.10000,46.10000,44.50000,44.75000,305900
08/19/2008,0000,44.60000,45.15000,44.35000,44.60000,251800
08/20/2008,0000,44.60000,45.00000,44.30000,44.55000,181700
08/21/2008,0000,44.70000,44.90000,44.00000,44.30000,190900
08/22/2008,0000,44.30000,45.00000,43.85000,44.30000,217300
08/25/2008,0000,45.80000,45.80000,44.50000,44.70000,119600
08/26/2008,0000,44.00000,44.70000,43.00000,43.90000,166700
08/27/2008,0000,44.00000,44.90000,43.90000,44.50000,169000
08/28/2008,0000,44.20000,44.60000,43.85000,43.90000,604900
08/29/2008,0000,44.00000,44.60000,44.00000,44.00000,166700
09/01/2008,0000,43.60000,44.25000,43.00000,43.20000,478400
09/02/2008,0000,43.00000,43.25000,42.65000,42.65000,381800
09/03/2008,0000,42.65000,43.00000,39.80000,41.40000,293200
09/04/2008,0000,40.05000,40.95000,38.55000,39.50000,1070600
09/05/2008,0000,36.75000,38.50000,36.75000,36.75000,381800
09/08/2008,0000,36.75000,38.40000,36.75000,37.70000,1049900
09/09/2008,0000,37.75000,37.75000,35.10000,35.10000,748600
09/10/2008,0000,35.00000,35.00000,32.70000,33.50000,540500
09/11/2008,0000,33.00000,33.40000,31.20000,31.20000,954500
09/12/2008,0000,30.50000,31.00000,29.05000,29.70000,1795100
09/15/2008,0000,29.45000,29.60000,27.70000,28.35000,1495000
09/16/2008,0000,26.50000,28.20000,26.50000,28.00000,1299500
09/17/2008,0000,29.95000,29.95000,28.00000,28.30000,1077500
09/18/2008,0000,28.00000,29.90000,26.60000,29.10000,1092500
09/19/2008,0000,31.00000,31.10000,30.30000,31.10000,1082100
09/22/2008,0000,32.50000,33.25000,32.00000,33.25000,763600
09/23/2008,0000,33.25000,35.00000,33.25000,34.30000,629000
09/24/2008,0000,33.65000,34.10000,32.00000,33.80000,706100
09/25/2008,0000,33.50000,34.00000,33.00000,34.00000,537000
09/26/2008,0000,34.20000,34.50000,31.65000,34.00000,813000
09/30/2008,0000,28.35000,30.45000,28.35000,30.45000,479500
10/01/2008,0000,30.85000,32.55000,30.85000,31.20000,506000
10/02/2008,0000,31.20000,31.95000,31.10000,31.40000,246100
10/03/2008,0000,31.00000,31.70000,30.05000,31.40000,203500
10/06/2008,0000,30.20000,31.00000,30.00000,30.90000,166700
10/07/2008,0000,29.60000,31.90000,29.00000,31.90000,312800
10/08/2008,0000,31.20000,31.20000,29.70000,29.70000,1117800
10/09/2008,0000,28.50000,28.50000,27.65000,28.50000,1291400
10/13/2008,0000,27.55000,27.55000,27.55000,27.55000,71300
10/14/2008,0000,29.10000,29.40000,28.10000,29.40000,644000
10/15/2008,0000,28.65000,29.00000,28.40000,28.40000,124200
10/16/2008,0000,27.45000,27.45000,27.45000,27.45000,59800
10/17/2008,0000,26.85000,27.50000,26.50000,27.20000,287500
10/20/2008,0000,26.65000,26.65000,26.25000,26.25000,86200
10/21/2008,0000,26.25000,26.25000,25.35000,25.35000,1059100
10/22/2008,0000,24.50000,24.55000,24.50000,24.50000,419700
10/23/2008,0000,23.65000,23.65000,23.65000,23.65000,143700
10/24/2008,0000,22.85000,22.85000,22.85000,22.85000,81600
10/27/2008,0000,21.30000,21.30000,21.30000,21.30000,85100
10/28/2008,0000,19.85000,22.75000,19.85000,22.75000,885500
10/29/2008,0000,24.30000,24.30000,22.50000,23.50000,1053400
10/30/2008,0000,23.15000,25.10000,23.15000,25.10000,427800
10/31/2008,0000,25.10000,26.35000,25.10000,26.00000,478400
11/03/2008,0000,26.10000,26.20000,25.50000,25.55000,770500
11/04/2008,0000,25.50000,25.80000,24.00000,24.80000,638200
11/05/2008,0000,25.50000,26.25000,25.00000,25.90000,786600
11/06/2008,0000,24.10000,24.25000,24.10000,24.10000,281700
11/07/2008,0000,22.45000,23.65000,22.45000,23.65000,1153400
11/10/2008,0000,22.00000,24.80000,22.00000,24.70000,961400
11/11/2008,0000,24.60000,25.95000,23.80000,25.75000,963700
11/12/2008,0000,24.65000,25.50000,24.60000,25.45000,542800
11/13/2008,0000,24.40000,25.10000,23.70000,25.00000,507100
11/14/2008,0000,25.40000,26.20000,25.00000,25.50000,568100
11/17/2008,0000,26.00000,26.00000,24.90000,25.35000,546200
11/18/2008,0000,23.80000,26.50000,23.80000,25.50000,1112000
11/19/2008,0000,25.50000,25.95000,24.90000,25.55000,815300
11/20/2008,0000,24.10000,25.55000,23.80000,25.55000,1214400
11/21/2008,0000,24.95000,26.50000,24.30000,26.50000,586500
11/24/2008,0000,26.25000,28.30000,25.60000,28.30000,1340900
11/25/2008,0000,30.20000,30.20000,28.85000,29.00000,2401200
11/26/2008,0000,29.00000,29.50000,28.40000,29.00000,1836500
11/27/2008,0000,29.20000,30.00000,28.85000,29.20000,1881400
11/28/2008,0000,29.40000,29.40000,28.70000,28.70000,510600
12/01/2008,0000,28.70000,29.35000,28.50000,28.65000,737100
12/02/2008,0000,26.70000,28.05000,26.70000,27.25000,599100
12/03/2008,0000,27.45000,28.70000,27.30000,28.05000,1127000
12/04/2008,0000,28.20000,28.50000,27.50000,28.00000,654300
12/05/2008,0000,27.20000,28.00000,27.00000,27.95000,472600
12/08/2008,0000,28.00000,29.00000,27.90000,28.50000,1136200
12/09/2008,0000,28.90000,29.50000,28.60000,29.00000,1131600
12/10/2008,0000,29.00000,29.70000,28.80000,29.10000,692300
12/11/2008,0000,29.20000,29.60000,28.60000,28.60000,1323600
12/12/2008,0000,28.50000,29.00000,26.60000,26.60000,844100
12/15/2008,0000,27.00000,27.50000,25.30000,25.80000,1918200
12/16/2008,0000,25.75000,26.20000,25.30000,26.00000,864800
12/17/2008,0000,26.80000,26.80000,26.00000,26.80000,610600
12/18/2008,0000,26.80000,28.00000,26.80000,27.90000,626700
12/19/2008,0000,27.80000,28.40000,27.50000,27.95000,557700
12/22/2008,0000,28.00000,28.00000,26.65000,27.40000,462300
12/23/2008,0000,26.80000,26.90000,25.55000,26.25000,323100
12/24/2008,0000,25.90000,26.20000,25.30000,25.60000,516300
12/25/2008,0000,25.80000,26.45000,25.80000,26.45000,362200
12/26/2008,0000,26.25000,27.10000,26.25000,26.45000,315100
12/29/2008,0000,28.00000,28.30000,27.25000,28.30000,1376500
12/30/2008,0000,28.60000,29.00000,28.40000,28.80000,1666300
12/31/2008,0000,29.40000,29.60000,28.90000,29.60000,1146500
01/05/2009,0000,29.80000,30.30000,29.20000,29.45000,1169500
01/06/2009,0000,29.15000,29.95000,29.00000,29.75000,515200
01/07/2009,0000,29.90000,29.90000,29.20000,29.75000,617500
01/08/2009,0000,29.20000,30.25000,29.00000,29.55000,2478200
01/09/2009,0000,29.50000,29.50000,28.80000,29.50000,469200
01/12/2009,0000,30.10000,30.35000,28.60000,28.60000,1176400
01/13/2009,0000,28.60000,28.85000,28.20000,28.30000,232300
01/14/2009,0000,28.60000,29.00000,28.35000,28.35000,445000
01/15/2009,0000,28.00000,28.00000,27.30000,28.00000,474900
01/16/2009,0000,28.00000,28.65000,28.00000,28.00000,451900
01/19/2009,0000,28.50000,28.50000,28.15000,28.35000,327700
01/20/2009,0000,28.00000,28.90000,27.30000,28.90000,575000
01/21/2009,0000,28.55000,28.80000,28.15000,28.60000,414000
02/02/2009,0000,28.00000,28.60000,27.90000,28.60000,381800
02/03/2009,0000,28.55000,29.60000,28.50000,29.60000,604900
02/04/2009,0000,29.55000,29.60000,28.80000,28.80000,522100
02/05/2009,0000,28.80000,29.00000,28.45000,28.80000,334600
02/06/2009,0000,28.90000,29.15000,28.50000,28.80000,793500
02/09/2009,0000,29.30000,29.60000,29.00000,29.20000,721000
02/10/2009,0000,28.80000,29.75000,28.80000,29.60000,706100
02/11/2009,0000,28.80000,29.60000,28.80000,29.55000,577300
02/12/2009,0000,29.40000,29.40000,28.80000,29.20000,569200
02/13/2009,0000,29.20000,30.20000,29.20000,29.80000,1360400
02/16/2009,0000,30.20000,30.50000,29.55000,29.60000,857900
02/17/2009,0000,29.50000,29.70000,29.05000,29.25000,276000
02/18/2009,0000,29.00000,29.50000,28.60000,29.40000,550800
02/19/2009,0000,29.00000,29.40000,28.95000,29.15000,270200
02/20/2009,0000,29.00000,29.15000,28.80000,28.80000,256400
02/23/2009,0000,28.80000,29.15000,28.60000,29.15000,253000
02/24/2009,0000,29.00000,29.05000,28.80000,29.00000,232300
02/25/2009,0000,29.10000,29.40000,28.80000,28.80000,373700
02/26/2009,0000,29.00000,29.10000,28.85000,29.00000,272500
02/27/2009,0000,29.00000,29.25000,28.80000,29.00000,588800
03/02/2009,0000,29.00000,29.00000,28.40000,28.50000,546200
03/03/2009,0000,28.00000,28.60000,27.95000,28.20000,431200
03/04/2009,0000,28.20000,28.60000,28.15000,28.30000,1031500
03/05/2009,0000,28.45000,28.85000,28.45000,28.70000,580700
03/06/2009,0000,28.55000,28.80000,28.15000,28.30000,615200
03/09/2009,0000,28.50000,29.30000,28.35000,29.00000,453100
03/10/2009,0000,29.20000,29.65000,29.05000,29.35000,534700
03/11/2009,0000,29.35000,30.50000,29.00000,29.60000,2217200
03/12/2009,0000,29.50000,30.00000,29.30000,29.30000,864800
03/13/2009,0000,29.65000,31.35000,29.40000,31.35000,2855400
03/16/2009,0000,31.85000,33.50000,31.70000,32.25000,2804800
03/17/2009,0000,32.35000,32.60000,31.60000,32.50000,3632800
03/18/2009,0000,32.80000,34.15000,32.05000,33.95000,3513200
03/19/2009,0000,34.00000,34.20000,33.40000,33.70000,1825000
03/20/2009,0000,33.75000,34.50000,33.50000,34.20000,1380000
03/23/2009,0000,34.80000,36.00000,34.70000,35.20000,2479400
03/24/2009,0000,35.50000,35.60000,34.40000,34.55000,2049300
03/25/2009,0000,35.00000,35.20000,34.55000,35.00000,1750300
03/26/2009,0000,35.30000,35.30000,34.55000,34.60000,1928500
03/27/2009,0000,34.65000,35.10000,34.00000,34.15000,1888300
03/30/2009,0000,34.10000,34.20000,32.00000,32.20000,1854900
03/31/2009,0000,32.50000,33.20000,32.30000,32.55000,895800
04/01/2009,0000,33.00000,33.45000,32.85000,33.45000,2059600
04/02/2009,0000,33.80000,34.30000,33.60000,34.15000,2666800
04/03/2009,0000,34.65000,35.40000,34.00000,35.40000,5337100
04/06/2009,0000,35.40000,35.90000,34.40000,35.00000,2829000
04/07/2009,0000,34.50000,35.15000,34.50000,34.55000,1135000
04/08/2009,0000,34.55000,35.20000,34.20000,34.30000,1591600
04/09/2009,0000,34.50000,35.70000,34.45000,35.60000,2685200
04/10/2009,0000,36.80000,37.50000,36.00000,37.30000,5782200
04/13/2009,0000,37.90000,39.00000,37.50000,39.00000,4252700
04/14/2009,0000,38.50000,38.75000,37.75000,38.75000,3784600
04/15/2009,0000,38.15000,38.45000,37.30000,37.50000,3705300
04/16/2009,0000,38.20000,38.30000,37.10000,37.10000,2776100
04/17/2009,0000,37.50000,37.95000,34.55000,35.50000,3597200
04/20/2009,0000,35.20000,35.45000,34.05000,35.45000,1483500
04/21/2009,0000,35.20000,35.85000,34.70000,35.85000,2360900
04/22/2009,0000,35.80000,36.80000,35.60000,36.00000,2410400
04/23/2009,0000,36.00000,36.85000,35.10000,36.60000,3949100
04/24/2009,0000,37.10000,38.75000,37.10000,38.50000,9539200
04/27/2009,0000,38.90000,38.90000,35.85000,35.85000,4244600
04/28/2009,0000,35.85000,36.20000,34.15000,34.25000,3026800
04/29/2009,0000,34.25000,34.80000,34.20000,34.50000,1160300
04/30/2009,0000,35.80000,36.70000,35.50000,36.35000,4345800
05/04/2009,0000,36.35000,37.80000,35.55000,37.30000,7003500
05/05/2009,0000,37.30000,37.40000,35.80000,36.20000,3353400
05/06/2009,0000,36.00000,37.85000,35.80000,37.85000,4687400
05/07/2009,0000,37.85000,37.85000,36.35000,36.90000,3804200
05/08/2009,0000,36.90000,37.70000,36.60000,36.85000,4695400
05/11/2009,0000,37.40000,38.35000,37.00000,37.20000,6540000
05/12/2009,0000,35.30000,36.20000,35.00000,35.00000,3735200
05/13/2009,0000,35.05000,35.75000,35.05000,35.60000,1578900
05/14/2009,0000,35.00000,35.40000,34.75000,34.75000,2004400
05/15/2009,0000,35.00000,35.50000,34.70000,34.70000,2418400
05/18/2009,0000,34.50000,34.70000,33.70000,33.95000,3231500
05/19/2009,0000,34.45000,35.00000,33.95000,34.25000,2480500
05/20/2009,0000,34.70000,35.25000,34.00000,34.80000,2392000
05/21/2009,0000,34.90000,35.45000,34.80000,34.85000,1792800
05/22/2009,0000,34.60000,35.30000,34.30000,35.10000,1950400
05/25/2009,0000,35.40000,35.40000,34.60000,34.60000,1995200
05/26/2009,0000,34.60000,35.20000,34.00000,34.00000,1670900
05/27/2009,0000,34.30000,35.40000,34.25000,34.90000,1836500
06/01/2009,0000,35.40000,36.45000,35.00000,36.00000,3169400
06/02/2009,0000,36.90000,37.50000,36.25000,37.20000,7548600
06/03/2009,0000,37.35000,37.35000,35.45000,35.45000,4655200
06/04/2009,0000,35.50000,35.95000,35.20000,35.35000,1482300
06/05/2009,0000,35.80000,36.00000,35.40000,35.40000,1112000
06/08/2009,0000,36.20000,36.40000,34.60000,34.60000,1437500
06/09/2009,0000,34.60000,35.00000,33.00000,33.00000,1879100
06/10/2009,0000,32.50000,33.50000,32.50000,33.00000,923400
06/11/2009,0000,33.10000,33.80000,32.60000,33.60000,1221300
06/12/2009,0000,33.70000,34.50000,33.60000,33.60000,1371900
06/15/2009,0000,33.60000,34.30000,32.25000,32.35000,1936600
06/16/2009,0000,32.40000,32.75000,31.95000,32.05000,1895200
06/17/2009,0000,32.30000,32.95000,32.05000,32.20000,1054500
06/18/2009,0000,32.25000,32.70000,31.90000,32.00000,1259200
06/19/2009,0000,32.05000,32.40000,32.05000,32.30000,584200
06/22/2009,0000,32.60000,32.60000,32.20000,32.35000,989000
06/23/2009,0000,31.90000,32.30000,31.55000,31.80000,1375400
06/24/2009,0000,31.80000,32.30000,31.50000,31.90000,686500
06/25/2009,0000,32.00000,32.30000,31.90000,32.30000,760100
06/26/2009,0000,32.60000,32.70000,32.35000,32.50000,734800
06/29/2009,0000,32.50000,32.80000,32.20000,32.20000,296700
06/30/2009,0000,32.50000,32.50000,31.80000,32.45000,704900
07/01/2009,0000,32.45000,32.45000,31.85000,32.30000,802700
07/02/2009,0000,32.30000,32.95000,32.30000,32.65000,1186800
07/03/2009,0000,32.65000,32.85000,32.20000,32.55000,667000
07/06/2009,0000,32.90000,32.90000,32.30000,32.45000,678500
07/07/2009,0000,32.50000,33.30000,32.45000,33.25000,1593900
07/08/2009,0000,33.15000,33.20000,32.65000,32.70000,905000
07/09/2009,0000,32.85000,33.15000,32.80000,32.80000,652000
07/10/2009,0000,32.95000,33.00000,32.50000,32.50000,727900
07/13/2009,0000,33.00000,33.85000,32.90000,33.30000,2834700
07/14/2009,0000,33.80000,33.85000,33.00000,33.20000,1200600
07/15/2009,0000,33.20000,33.60000,33.20000,33.40000,1049900
07/16/2009,0000,33.60000,33.90000,33.20000,33.20000,1202900
07/17/2009,0000,33.30000,33.60000,33.20000,33.55000,990100
07/20/2009,0000,33.75000,33.80000,33.50000,33.60000,1000500
07/21/2009,0000,33.90000,33.90000,33.35000,33.60000,1169500
07/22/2009,0000,33.60000,33.80000,33.40000,33.40000,914200
07/23/2009,0000,33.55000,33.75000,33.30000,33.30000,852100
07/24/2009,0000,33.40000,33.65000,33.35000,33.35000,795800
07/27/2009,0000,33.60000,33.90000,33.45000,33.80000,857900
07/28/2009,0000,33.90000,34.00000,33.45000,33.80000,2181500
07/29/2009,0000,33.90000,33.90000,33.30000,33.35000,1481200
07/30/2009,0000,33.30000,33.35000,32.85000,33.05000,1476600
07/31/2009,0000,33.40000,33.65000,33.15000,33.35000,1492700
08/03/2009,0000,33.55000,35.65000,33.50000,35.65000,5214100
08/04/2009,0000,37.45000,38.00000,36.65000,37.60000,12295800
08/05/2009,0000,38.70000,38.70000,36.60000,37.00000,6473300
08/06/2009,0000,37.50000,38.10000,36.80000,37.40000,3155600
08/10/2009,0000,38.10000,38.10000,36.50000,36.70000,2124000
08/11/2009,0000,36.50000,36.90000,35.45000,35.85000,1782500
08/12/2009,0000,35.85000,37.35000,35.40000,36.50000,1587000
08/13/2009,0000,36.50000,37.20000,35.95000,36.00000,2278100
08/14/2009,0000,36.70000,37.00000,36.20000,36.30000,2705900
08/17/2009,0000,37.80000,37.80000,36.65000,36.65000,4222800
08/18/2009,0000,36.70000,37.25000,35.20000,35.20000,2992300
08/19/2009,0000,35.50000,36.10000,35.50000,35.50000,993600
08/20/2009,0000,35.60000,35.65000,34.65000,34.70000,1570900
08/21/2009,0000,35.00000,35.40000,34.50000,34.50000,909600
08/24/2009,0000,34.80000,35.20000,34.65000,34.85000,680800
08/25/2009,0000,34.85000,35.15000,34.70000,34.70000,691100
08/26/2009,0000,35.00000,35.00000,34.20000,34.30000,908500
08/27/2009,0000,34.30000,35.00000,33.50000,33.60000,1881400
08/28/2009,0000,34.00000,34.00000,33.40000,33.60000,1842300
08/31/2009,0000,33.60000,34.35000,33.50000,34.25000,1182200
09/01/2009,0000,34.20000,35.00000,34.20000,35.00000,1039600
09/02/2009,0000,35.00000,35.40000,34.80000,35.05000,954500
09/03/2009,0000,35.30000,35.30000,34.50000,34.65000,2094100
09/04/2009,0000,34.80000,35.15000,34.70000,34.85000,1104000
09/07/2009,0000,35.30000,35.30000,34.60000,34.80000,1633000
09/08/2009,0000,35.25000,35.25000,34.80000,35.00000,1658300
09/09/2009,0000,35.10000,35.20000,34.85000,35.05000,1014300
09/10/2009,0000,35.50000,36.65000,35.20000,36.40000,3806500
09/11/2009,0000,36.40000,37.15000,36.30000,36.65000,7065600
09/14/2009,0000,30.80000,31.00000,30.25000,30.30000,3466000
09/15/2009,0000,30.60000,30.60000,30.15000,30.25000,1626000
09/16/2009,0000,30.40000,30.60000,30.00000,30.25000,2594000
09/17/2009,0000,30.50000,30.50000,30.05000,30.05000,1329000
09/18/2009,0000,30.05000,30.30000,30.05000,30.15000,1239000
09/21/2009,0000,30.20000,30.45000,30.10000,30.45000,889000
09/22/2009,0000,30.50000,30.75000,30.20000,30.20000,1203000
09/23/2009,0000,30.30000,30.40000,29.70000,29.80000,1123000
09/24/2009,0000,29.80000,29.85000,29.30000,29.45000,903000
09/25/2009,0000,29.40000,29.40000,28.95000,29.05000,1485000
09/28/2009,0000,28.75000,29.00000,28.35000,28.40000,1184000
09/29/2009,0000,28.60000,28.85000,28.50000,28.80000,815000
09/30/2009,0000,28.80000,30.30000,28.80000,30.10000,1707000
10/01/2009,0000,32.00000,32.00000,30.65000,30.75000,4203000
10/02/2009,0000,30.75000,30.75000,30.10000,30.15000,1017000
10/05/2009,0000,30.40000,30.40000,29.70000,29.75000,848000
10/06/2009,0000,30.00000,30.20000,29.80000,30.00000,811000
10/07/2009,0000,30.50000,30.50000,30.00000,30.05000,793000
10/08/2009,0000,30.30000,30.70000,30.10000,30.10000,910000
10/09/2009,0000,30.15000,30.40000,30.05000,30.05000,525000
10/12/2009,0000,30.40000,30.40000,29.90000,30.30000,736000
10/13/2009,0000,30.05000,30.25000,29.90000,30.05000,844000
10/14/2009,0000,30.20000,30.35000,30.05000,30.15000,658000
10/15/2009,0000,30.15000,30.40000,30.00000,30.00000,1014000
10/16/2009,0000,30.00000,30.30000,30.00000,30.05000,810000
10/19/2009,0000,30.25000,31.20000,30.10000,30.80000,2442000
10/20/2009,0000,31.20000,31.20000,30.35000,30.40000,802000
10/21/2009,0000,30.60000,31.00000,30.15000,30.55000,1041000
10/22/2009,0000,30.80000,30.80000,30.10000,30.10000,684000
10/23/2009,0000,30.20000,30.40000,30.05000,30.15000,785000
10/26/2009,0000,30.50000,31.40000,30.30000,30.60000,3274000
10/27/2009,0000,30.65000,30.65000,30.20000,30.25000,980000
10/28/2009,0000,30.30000,30.70000,30.15000,30.20000,1335000
10/29/2009,0000,30.15000,30.35000,29.15000,29.60000,1210000
10/30/2009,0000,29.95000,29.95000,29.25000,29.25000,806000
11/02/2009,0000,28.70000,29.15000,28.60000,29.10000,481000
11/03/2009,0000,29.10000,29.50000,29.05000,29.15000,574000
11/04/2009,0000,29.50000,29.75000,29.35000,29.50000,666000
11/05/2009,0000,29.80000,29.90000,29.45000,29.45000,731000
11/06/2009,0000,29.90000,30.05000,29.60000,29.90000,681000
11/09/2009,0000,30.10000,30.15000,29.60000,29.60000,440000
11/10/2009,0000,29.70000,29.85000,29.55000,29.55000,507000
11/11/2009,0000,29.30000,29.50000,28.95000,29.10000,1402000
11/12/2009,0000,29.10000,29.35000,28.85000,28.85000,1170000
11/13/2009,0000,28.85000,29.00000,28.70000,28.80000,922000
11/16/2009,0000,28.90000,29.20000,28.80000,29.10000,1120000
11/17/2009,0000,29.10000,29.20000,28.75000,29.00000,622000
11/18/2009,0000,29.00000,29.30000,28.95000,29.30000,1351000
11/19/2009,0000,29.30000,30.35000,29.25000,29.80000,2828000
11/20/2009,0000,30.30000,31.20000,30.30000,30.65000,5606000
11/23/2009,0000,30.80000,30.90000,30.20000,30.25000,1833000
11/24/2009,0000,30.40000,30.55000,29.90000,30.00000,2122000
11/25/2009,0000,30.00000,30.55000,29.90000,30.00000,2260000
11/26/2009,0000,30.10000,30.65000,30.10000,30.30000,2300000
11/27/2009,0000,29.90000,30.05000,29.15000,29.15000,1592000
11/30/2009,0000,29.80000,29.80000,29.30000,29.55000,837000
12/01/2009,0000,29.95000,31.30000,29.95000,30.35000,5144000
12/02/2009,0000,30.90000,30.95000,29.95000,30.00000,2685000
12/03/2009,0000,30.00000,30.30000,29.50000,29.60000,1705000
12/04/2009,0000,29.80000,30.30000,29.55000,29.80000,3113000
12/07/2009,0000,31.00000,31.85000,31.00000,31.85000,4869000
12/08/2009,0000,34.05000,34.05000,32.55000,33.20000,18334000
12/09/2009,0000,33.20000,34.40000,32.60000,34.00000,8316000
12/11/2009,0000,32.00000,32.80000,32.00000,32.80000,3389000
12/14/2009,0000,33.40000,33.90000,33.00000,33.00000,3852000
12/15/2009,0000,33.20000,33.50000,32.50000,32.50000,3075000
12/16/2009,0000,33.00000,33.90000,32.80000,33.00000,5340000
12/17/2009,0000,33.35000,33.60000,32.00000,32.00000,3089000
12/18/2009,0000,31.80000,32.20000,31.60000,31.90000,1392000
12/21/2009,0000,32.55000,32.55000,32.00000,32.00000,1491000
12/22/2009,0000,32.25000,32.30000,31.70000,31.75000,1548000
12/23/2009,0000,31.85000,32.30000,31.80000,31.85000,1299000
12/25/2009,0000,32.35000,32.35000,31.80000,31.80000,1578000
12/28/2009,0000,32.00000,32.30000,31.90000,31.95000,1517000
12/29/2009,0000,32.00000,32.50000,32.00000,32.35000,1441354
