DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,60.60000,62.20000,60.60000,61.60000,246000
04/03/2007,0000,61.70000,61.70000,60.60000,60.90000,136600
04/04/2007,0000,61.20000,61.50000,60.90000,61.30000,113400
04/09/2007,0000,61.60000,61.90000,61.00000,61.40000,155900
04/10/2007,0000,61.50000,62.10000,61.40000,61.70000,214600
04/11/2007,0000,61.40000,61.80000,61.10000,61.70000,175100
04/12/2007,0000,61.70000,61.80000,61.40000,61.70000,207500
04/13/2007,0000,62.50000,62.50000,61.50000,61.80000,148800
04/16/2007,0000,70.00000,70.00000,65.90000,66.00000,1025600
04/17/2007,0000,65.50000,65.50000,61.50000,61.50000,314800
04/18/2007,0000,61.60000,62.10000,61.50000,61.80000,233800
04/19/2007,0000,61.80000,61.80000,60.70000,61.50000,193300
04/20/2007,0000,61.60000,61.70000,61.00000,61.70000,259200
04/23/2007,0000,61.70000,61.70000,60.50000,60.70000,361400
04/24/2007,0000,60.50000,60.70000,59.00000,59.50000,207500
04/25/2007,0000,59.50000,60.20000,59.50000,60.00000,134600
04/26/2007,0000,59.90000,59.90000,59.00000,59.50000,176100
04/27/2007,0000,59.70000,59.80000,59.00000,59.30000,264200
04/30/2007,0000,59.10000,59.10000,58.20000,58.50000,206500
05/02/2007,0000,58.80000,59.30000,58.80000,59.30000,84000
05/03/2007,0000,59.20000,59.80000,58.50000,58.50000,116400
05/04/2007,0000,58.50000,59.20000,58.50000,58.70000,153900
05/07/2007,0000,58.90000,59.10000,58.90000,59.00000,108300
05/08/2007,0000,59.00000,59.00000,58.60000,59.00000,122500
05/09/2007,0000,58.90000,59.00000,58.60000,59.00000,112300
05/10/2007,0000,58.90000,59.00000,58.10000,58.50000,53600
05/11/2007,0000,58.40000,58.40000,57.80000,58.00000,103200
05/14/2007,0000,58.00000,58.40000,57.80000,58.00000,155900
05/15/2007,0000,58.00000,58.10000,57.80000,57.80000,121500
05/16/2007,0000,57.80000,57.80000,57.00000,57.20000,114400
05/17/2007,0000,58.00000,58.30000,57.20000,57.20000,163000
05/18/2007,0000,58.00000,58.00000,57.50000,58.00000,202500
05/21/2007,0000,62.00000,62.00000,58.80000,59.40000,216600
05/22/2007,0000,59.00000,59.50000,58.50000,59.30000,175100
05/23/2007,0000,59.30000,59.60000,59.30000,59.50000,152800
05/24/2007,0000,59.50000,59.90000,59.50000,59.60000,132600
05/25/2007,0000,60.00000,60.00000,59.40000,59.90000,108300
05/28/2007,0000,59.50000,59.50000,58.20000,58.80000,50600
05/29/2007,0000,59.00000,59.00000,57.90000,58.00000,70800
05/30/2007,0000,57.60000,58.50000,57.60000,57.80000,51600
05/31/2007,0000,58.00000,58.00000,57.10000,57.80000,226800
06/01/2007,0000,57.50000,57.80000,56.50000,56.50000,243000
06/04/2007,0000,56.50000,57.50000,56.50000,57.00000,113400
06/05/2007,0000,57.00000,57.10000,56.50000,57.10000,241900
06/06/2007,0000,57.10000,57.40000,56.90000,57.00000,192300
06/07/2007,0000,57.40000,57.40000,57.00000,57.20000,78900
06/08/2007,0000,57.40000,57.40000,56.90000,57.00000,96100
06/11/2007,0000,57.40000,58.50000,56.50000,58.50000,216600
06/12/2007,0000,58.50000,58.50000,57.40000,58.30000,116400
06/13/2007,0000,58.30000,58.30000,57.60000,58.00000,126500
06/14/2007,0000,58.80000,58.80000,58.30000,58.60000,142700
06/15/2007,0000,59.00000,59.00000,58.20000,58.80000,125500
06/20/2007,0000,58.80000,58.80000,57.50000,57.90000,173100
06/21/2007,0000,58.40000,58.60000,57.70000,58.00000,97200
06/22/2007,0000,58.00000,58.00000,57.50000,57.50000,172100
06/25/2007,0000,58.60000,58.90000,57.70000,58.90000,560900
06/26/2007,0000,58.90000,58.90000,57.50000,57.50000,259200
06/27/2007,0000,57.50000,57.80000,57.30000,57.80000,128500
06/28/2007,0000,58.00000,58.30000,57.70000,57.90000,180200
06/29/2007,0000,58.20000,58.20000,57.90000,58.00000,227800
07/02/2007,0000,58.20000,59.50000,58.20000,59.20000,273300
07/03/2007,0000,59.30000,59.90000,59.30000,59.90000,458600
07/04/2007,0000,60.30000,60.30000,59.60000,60.20000,320900
07/05/2007,0000,60.50000,61.50000,60.50000,61.30000,662100
07/06/2007,0000,61.90000,61.90000,60.50000,61.00000,878800
07/09/2007,0000,58.20000,58.20000,57.10000,57.60000,514300
07/10/2007,0000,57.60000,57.60000,56.80000,56.80000,308800
07/11/2007,0000,56.30000,56.80000,55.60000,55.60000,449500
07/12/2007,0000,55.60000,56.20000,54.50000,55.00000,613500
07/13/2007,0000,55.20000,56.00000,55.00000,55.50000,230800
07/16/2007,0000,55.50000,55.70000,55.10000,55.10000,189300
07/17/2007,0000,55.70000,55.70000,54.90000,55.70000,118400
07/18/2007,0000,55.70000,56.20000,55.50000,55.50000,224700
07/19/2007,0000,55.50000,57.80000,55.50000,56.80000,445500
07/20/2007,0000,57.60000,57.60000,56.40000,56.90000,205500
07/23/2007,0000,56.90000,57.00000,56.40000,56.80000,432300
07/24/2007,0000,56.90000,58.80000,56.90000,58.80000,677300
07/25/2007,0000,60.50000,62.90000,60.50000,62.20000,2595000
07/26/2007,0000,62.90000,62.90000,59.20000,59.20000,983100
07/27/2007,0000,59.00000,59.00000,57.10000,57.20000,335100
07/30/2007,0000,56.10000,57.00000,55.60000,56.00000,456600
07/31/2007,0000,56.50000,57.00000,56.10000,56.90000,252100
08/01/2007,0000,56.40000,56.40000,54.20000,54.20000,428200
08/02/2007,0000,54.50000,54.60000,51.60000,52.80000,388800
08/03/2007,0000,53.00000,53.50000,52.80000,53.00000,150800
08/06/2007,0000,52.00000,52.60000,51.30000,52.10000,113400
08/07/2007,0000,53.00000,53.00000,52.10000,52.20000,96100
08/08/2007,0000,52.20000,52.80000,52.10000,52.80000,109300
08/09/2007,0000,52.90000,53.60000,52.90000,53.40000,378600
08/10/2007,0000,52.50000,53.00000,52.00000,52.00000,163000
08/13/2007,0000,52.10000,52.60000,52.10000,52.10000,108300
08/14/2007,0000,52.50000,52.50000,52.10000,52.30000,66800
08/15/2007,0000,52.30000,52.30000,50.10000,50.10000,239900
08/16/2007,0000,49.00000,49.55000,46.60000,46.60000,698600
08/17/2007,0000,46.60000,47.50000,44.60000,46.50000,446500
08/20/2007,0000,47.90000,49.70000,47.05000,49.70000,439400
08/21/2007,0000,48.30000,49.60000,48.30000,48.85000,48600
08/22/2007,0000,48.50000,49.15000,48.50000,49.00000,39400
08/23/2007,0000,49.00000,49.95000,49.00000,49.70000,179200
08/24/2007,0000,49.80000,49.80000,49.50000,49.70000,44500
08/27/2007,0000,50.60000,50.70000,49.70000,50.00000,412000
08/28/2007,0000,49.80000,49.90000,49.50000,49.50000,56700
08/29/2007,0000,49.00000,49.30000,48.70000,48.80000,86000
08/30/2007,0000,49.20000,49.95000,49.20000,49.35000,105300
08/31/2007,0000,49.85000,50.20000,49.55000,50.00000,288500
09/03/2007,0000,50.50000,50.70000,49.90000,49.90000,246000
09/04/2007,0000,50.70000,50.70000,49.70000,49.75000,57700
09/05/2007,0000,50.60000,50.60000,49.80000,50.00000,116400
09/06/2007,0000,49.70000,50.00000,49.50000,49.90000,59700
09/07/2007,0000,50.00000,50.00000,49.70000,49.70000,163000
09/10/2007,0000,49.40000,49.90000,48.70000,48.80000,94100
09/11/2007,0000,48.70000,49.60000,48.70000,48.90000,66800
09/12/2007,0000,48.80000,49.30000,48.70000,48.75000,53600
09/13/2007,0000,48.60000,48.95000,48.55000,48.60000,58700
09/14/2007,0000,49.00000,49.00000,48.40000,48.50000,55600
09/17/2007,0000,49.00000,50.00000,48.80000,49.90000,126500
09/19/2007,0000,49.90000,50.00000,49.35000,49.90000,117400
09/20/2007,0000,49.15000,52.50000,49.15000,51.10000,587200
09/21/2007,0000,51.00000,53.20000,50.00000,53.20000,937500
09/26/2007,0000,56.00000,56.50000,54.90000,55.30000,2678000
09/27/2007,0000,56.20000,56.30000,53.40000,54.20000,967900
09/28/2007,0000,54.60000,54.80000,53.30000,53.60000,620600
10/01/2007,0000,54.10000,54.50000,53.50000,53.60000,503200
10/02/2007,0000,53.60000,54.20000,53.00000,53.00000,253100
10/03/2007,0000,53.00000,53.50000,52.60000,53.00000,189300
10/04/2007,0000,53.00000,53.40000,52.50000,52.50000,223700
10/05/2007,0000,52.50000,52.50000,51.10000,51.60000,231800
10/08/2007,0000,52.20000,52.40000,51.30000,51.40000,210600
10/09/2007,0000,51.50000,51.50000,49.60000,50.50000,372600
10/11/2007,0000,50.90000,52.30000,50.50000,51.60000,272300
10/12/2007,0000,52.20000,52.70000,51.20000,51.40000,265200
10/15/2007,0000,51.50000,52.30000,51.40000,51.40000,113400
10/16/2007,0000,51.40000,52.30000,51.20000,51.60000,133600
10/17/2007,0000,51.60000,52.30000,51.00000,51.50000,212600
10/18/2007,0000,51.70000,51.80000,51.00000,51.20000,183200
10/19/2007,0000,50.70000,51.50000,50.70000,51.00000,81000
10/22/2007,0000,50.00000,50.50000,49.40000,49.50000,235900
10/23/2007,0000,49.60000,49.70000,49.00000,49.70000,143700
10/24/2007,0000,49.70000,50.00000,49.50000,49.60000,151800
10/25/2007,0000,50.00000,50.20000,49.60000,49.70000,50600
10/26/2007,0000,49.50000,49.60000,49.10000,49.15000,119400
10/29/2007,0000,49.30000,50.00000,49.30000,49.50000,123500
10/30/2007,0000,49.50000,50.50000,49.50000,49.55000,170100
10/31/2007,0000,49.70000,49.90000,49.10000,49.40000,202500
11/01/2007,0000,50.00000,50.00000,49.00000,49.50000,303700
11/02/2007,0000,49.00000,49.00000,48.00000,48.50000,263200
11/05/2007,0000,48.50000,48.50000,47.60000,47.90000,100200
11/06/2007,0000,47.50000,47.90000,47.20000,47.50000,112300
11/07/2007,0000,47.40000,48.50000,47.40000,47.60000,69800
11/08/2007,0000,47.50000,47.50000,44.70000,45.20000,530500
11/09/2007,0000,45.20000,45.65000,44.00000,45.65000,135600
11/12/2007,0000,45.45000,45.45000,43.50000,43.50000,221700
11/13/2007,0000,43.55000,44.45000,43.50000,44.20000,100200
11/14/2007,0000,45.00000,45.60000,45.00000,45.20000,128500
11/15/2007,0000,45.45000,45.45000,45.00000,45.00000,56700
11/16/2007,0000,44.00000,44.80000,43.70000,44.30000,87000
11/19/2007,0000,44.50000,45.40000,44.30000,44.65000,64800
11/20/2007,0000,44.00000,44.80000,43.70000,44.80000,134600
11/21/2007,0000,44.75000,44.75000,44.00000,44.00000,54600
11/22/2007,0000,44.00000,44.30000,44.00000,44.15000,68800
11/23/2007,0000,44.30000,44.30000,43.50000,43.65000,85000
11/26/2007,0000,43.80000,44.20000,43.55000,44.00000,51600
11/27/2007,0000,43.00000,44.40000,42.80000,44.00000,74900
11/28/2007,0000,44.00000,44.00000,43.50000,43.50000,37400
11/29/2007,0000,44.00000,44.00000,43.60000,43.60000,60700
11/30/2007,0000,44.00000,44.75000,44.00000,44.50000,63700
12/03/2007,0000,45.00000,45.00000,43.80000,44.50000,72900
12/04/2007,0000,44.45000,44.55000,44.15000,44.20000,14100
12/05/2007,0000,44.75000,44.75000,44.30000,44.30000,22200
12/06/2007,0000,44.35000,44.85000,44.30000,44.65000,61700
12/07/2007,0000,45.00000,45.20000,44.35000,44.40000,51600
12/10/2007,0000,44.30000,44.60000,44.20000,44.20000,34400
12/11/2007,0000,44.30000,44.30000,42.90000,42.90000,95100
12/12/2007,0000,42.90000,44.50000,42.50000,44.50000,105300
12/13/2007,0000,45.00000,45.00000,42.95000,42.95000,74900
12/14/2007,0000,42.95000,43.00000,42.00000,42.95000,134600
12/17/2007,0000,42.95000,42.95000,41.10000,41.10000,92100
12/18/2007,0000,40.00000,41.00000,39.50000,40.50000,197400
12/19/2007,0000,39.80000,41.70000,39.80000,41.40000,70800
12/20/2007,0000,41.40000,41.40000,40.70000,40.70000,53600
12/21/2007,0000,41.00000,42.00000,40.30000,41.30000,322900
12/24/2007,0000,41.70000,41.70000,41.00000,41.00000,32400
12/25/2007,0000,41.00000,41.60000,41.00000,41.50000,50600
12/26/2007,0000,42.00000,42.00000,41.10000,41.40000,15100
12/27/2007,0000,42.00000,42.45000,41.00000,41.00000,110300
12/28/2007,0000,41.00000,42.30000,40.90000,41.40000,41500
12/31/2007,0000,40.90000,42.00000,40.90000,41.80000,83000
01/02/2008,0000,42.00000,43.40000,41.80000,41.80000,92100
01/03/2008,0000,42.00000,42.35000,41.30000,42.00000,77900
01/04/2008,0000,42.30000,42.35000,41.85000,41.95000,47500
01/07/2008,0000,41.45000,42.15000,41.25000,41.40000,90100
01/08/2008,0000,41.75000,42.70000,41.75000,42.60000,97200
01/09/2008,0000,42.80000,44.30000,42.80000,43.80000,199400
01/10/2008,0000,44.35000,45.00000,44.20000,44.70000,145800
01/11/2008,0000,44.70000,44.70000,43.10000,43.25000,124500
01/14/2008,0000,43.55000,44.00000,42.50000,42.60000,167000
01/15/2008,0000,43.00000,44.45000,43.00000,43.90000,281400
01/16/2008,0000,43.10000,43.90000,42.20000,42.20000,194400
01/17/2008,0000,42.80000,43.00000,41.75000,41.75000,243000
01/18/2008,0000,41.75000,43.40000,41.65000,43.10000,107300
01/21/2008,0000,44.00000,44.00000,43.20000,43.40000,48600
01/22/2008,0000,41.70000,43.00000,41.00000,41.10000,105300
01/23/2008,0000,42.20000,42.20000,41.10000,41.50000,100200
01/24/2008,0000,41.20000,41.85000,40.50000,40.90000,119400
01/25/2008,0000,41.30000,41.60000,41.00000,41.60000,81000
01/28/2008,0000,41.70000,41.80000,41.00000,41.40000,61700
01/29/2008,0000,41.75000,41.75000,41.05000,41.10000,39400
01/30/2008,0000,41.10000,41.60000,40.80000,41.10000,73900
01/31/2008,0000,41.20000,41.50000,41.00000,41.40000,62700
02/01/2008,0000,41.40000,41.90000,41.25000,41.45000,116400
02/12/2008,0000,41.05000,41.30000,41.00000,41.10000,36400
02/13/2008,0000,41.10000,41.80000,41.10000,41.10000,28300
02/14/2008,0000,41.70000,42.30000,41.70000,41.90000,41500
02/15/2008,0000,41.80000,42.20000,41.60000,42.20000,29300
02/18/2008,0000,42.40000,43.10000,42.30000,42.40000,99200
02/19/2008,0000,42.60000,44.00000,42.40000,43.70000,102200
02/20/2008,0000,43.70000,43.80000,42.85000,42.85000,56700
02/21/2008,0000,42.95000,43.60000,42.85000,42.85000,31300
02/22/2008,0000,43.00000,43.10000,42.55000,42.80000,56700
02/25/2008,0000,42.90000,45.50000,42.80000,44.70000,342200
02/26/2008,0000,44.60000,44.65000,43.25000,43.60000,177100
02/27/2008,0000,44.00000,44.40000,43.70000,44.00000,98200
02/29/2008,0000,43.90000,44.60000,43.90000,44.60000,205500
03/03/2008,0000,44.00000,44.00000,43.30000,43.65000,79900
03/04/2008,0000,43.50000,44.20000,43.50000,44.10000,120400
03/05/2008,0000,44.00000,44.85000,44.00000,44.50000,190300
03/06/2008,0000,45.00000,45.00000,44.35000,44.75000,114400
03/07/2008,0000,44.20000,44.50000,43.80000,43.90000,138700
03/10/2008,0000,43.85000,43.85000,42.55000,43.20000,123500
03/11/2008,0000,42.90000,43.15000,42.40000,43.15000,134600
03/12/2008,0000,43.75000,44.00000,43.40000,43.70000,91100
03/13/2008,0000,43.50000,44.20000,42.90000,42.90000,51600
03/14/2008,0000,43.00000,43.40000,42.90000,43.10000,69800
03/17/2008,0000,43.00000,43.10000,42.65000,42.80000,23200
03/18/2008,0000,42.70000,43.20000,42.70000,42.85000,41500
03/19/2008,0000,43.50000,43.50000,42.90000,42.90000,65800
03/20/2008,0000,43.90000,44.00000,43.20000,43.50000,101200
03/21/2008,0000,43.60000,44.40000,43.60000,43.90000,211600
03/24/2008,0000,45.50000,46.00000,43.90000,45.90000,413100
03/25/2008,0000,46.00000,46.00000,45.00000,45.45000,132600
03/26/2008,0000,45.00000,45.50000,45.00000,45.30000,45500
03/27/2008,0000,45.00000,46.00000,44.65000,45.50000,155900
03/28/2008,0000,45.50000,47.45000,45.50000,46.90000,293600
03/31/2008,0000,47.50000,47.85000,46.20000,47.40000,188300
04/01/2008,0000,46.90000,47.35000,46.90000,46.90000,192300
04/02/2008,0000,47.00000,47.20000,46.70000,47.10000,71800
04/03/2008,0000,47.00000,47.20000,46.90000,47.20000,43500
04/07/2008,0000,47.10000,47.80000,46.90000,47.70000,90100
04/08/2008,0000,46.90000,47.70000,46.90000,47.00000,58700
04/09/2008,0000,47.00000,47.50000,47.00000,47.20000,89100
04/10/2008,0000,47.60000,49.00000,47.60000,48.50000,330000
04/11/2008,0000,48.70000,48.90000,48.00000,48.80000,214600
04/14/2008,0000,48.20000,48.95000,48.00000,48.40000,49600
04/15/2008,0000,48.45000,49.60000,48.45000,49.15000,164000
04/16/2008,0000,49.50000,52.50000,49.00000,52.50000,842400
04/17/2008,0000,53.00000,55.80000,52.00000,55.80000,1362800
04/18/2008,0000,56.00000,57.30000,55.50000,56.80000,3519400
04/21/2008,0000,56.80000,56.80000,52.90000,53.40000,3857600
04/22/2008,0000,54.00000,54.20000,52.10000,53.40000,621600
04/23/2008,0000,53.20000,53.20000,51.90000,52.00000,916300
04/24/2008,0000,52.20000,52.80000,52.20000,52.40000,376600
04/25/2008,0000,52.40000,52.40000,51.80000,52.00000,889900
04/28/2008,0000,52.00000,52.70000,52.00000,52.00000,286500
04/29/2008,0000,52.10000,52.40000,52.00000,52.00000,254100
04/30/2008,0000,52.00000,52.20000,51.50000,52.00000,427200
05/02/2008,0000,52.10000,52.40000,52.00000,52.00000,265200
05/05/2008,0000,52.10000,52.30000,51.80000,52.00000,225700
05/06/2008,0000,52.00000,52.00000,50.00000,50.30000,422200
05/07/2008,0000,50.50000,51.20000,50.50000,50.80000,139700
05/08/2008,0000,50.50000,50.50000,50.10000,50.30000,140700
05/09/2008,0000,50.30000,50.30000,49.10000,49.75000,253100
05/12/2008,0000,49.30000,49.70000,49.30000,49.40000,167000
05/13/2008,0000,50.00000,50.00000,49.50000,49.60000,175100
05/14/2008,0000,49.35000,49.60000,49.35000,49.60000,105300
05/15/2008,0000,49.60000,51.00000,49.35000,50.70000,258100
05/16/2008,0000,50.80000,51.60000,50.70000,51.10000,189300
05/19/2008,0000,51.20000,51.80000,50.80000,51.80000,221700
05/20/2008,0000,52.30000,52.50000,50.90000,51.20000,375600
05/21/2008,0000,51.00000,51.60000,50.50000,50.50000,201400
05/22/2008,0000,50.00000,50.50000,48.60000,49.50000,226800
05/23/2008,0000,49.50000,49.80000,48.65000,49.10000,262200
05/26/2008,0000,48.60000,48.75000,47.85000,48.00000,283500
05/27/2008,0000,48.00000,48.85000,48.00000,48.20000,123500
05/28/2008,0000,48.40000,48.40000,47.50000,47.50000,247000
05/29/2008,0000,47.60000,47.70000,47.30000,47.35000,238900
05/30/2008,0000,47.50000,47.50000,46.20000,46.45000,259200
06/02/2008,0000,46.45000,46.60000,46.00000,46.15000,107300
06/03/2008,0000,45.60000,46.20000,45.55000,45.80000,132600
06/04/2008,0000,45.80000,46.20000,45.80000,46.05000,65800
06/05/2008,0000,46.00000,47.60000,45.90000,47.40000,170100
06/06/2008,0000,47.00000,47.30000,46.75000,46.85000,156900
06/09/2008,0000,46.65000,46.65000,45.70000,45.95000,157900
06/10/2008,0000,45.95000,46.10000,45.70000,45.85000,169000
06/11/2008,0000,45.85000,46.15000,45.60000,45.60000,177100
06/12/2008,0000,45.00000,45.35000,43.50000,44.20000,403900
06/13/2008,0000,44.20000,44.35000,43.50000,43.60000,213600
06/16/2008,0000,44.00000,44.00000,43.05000,43.45000,218700
06/17/2008,0000,43.00000,43.30000,42.60000,43.30000,221700
06/18/2008,0000,42.50000,43.70000,42.50000,43.20000,190300
06/19/2008,0000,42.60000,43.15000,42.55000,42.55000,207500
06/20/2008,0000,42.55000,42.70000,41.85000,41.95000,209500
06/23/2008,0000,41.00000,42.00000,41.00000,41.05000,178200
06/24/2008,0000,41.00000,41.00000,40.00000,40.10000,227800
06/25/2008,0000,39.50000,41.00000,39.50000,40.90000,169000
06/26/2008,0000,40.80000,40.85000,40.30000,40.30000,147800
06/27/2008,0000,39.20000,39.90000,38.60000,39.05000,265200
06/30/2008,0000,39.00000,39.10000,38.20000,38.80000,246000
07/01/2008,0000,38.70000,39.15000,38.00000,38.00000,245000
07/02/2008,0000,38.00000,38.70000,38.00000,38.20000,307800
07/03/2008,0000,38.00000,38.25000,37.00000,38.05000,304700
07/04/2008,0000,38.50000,38.60000,37.40000,37.40000,298600
07/07/2008,0000,37.40000,37.75000,37.10000,37.40000,135600
07/08/2008,0000,37.40000,37.60000,36.80000,36.80000,211600
07/09/2008,0000,36.80000,37.75000,36.80000,37.15000,97200
07/10/2008,0000,37.00000,39.60000,37.00000,38.90000,289500
07/11/2008,0000,39.20000,39.50000,38.50000,39.25000,110300
07/14/2008,0000,39.10000,39.10000,38.70000,39.00000,136600
07/15/2008,0000,38.50000,38.95000,38.15000,38.70000,106300
07/16/2008,0000,38.60000,39.20000,38.05000,38.10000,104200
07/17/2008,0000,40.50000,40.50000,38.55000,39.40000,216600
07/18/2008,0000,39.60000,39.60000,38.00000,38.75000,133600
07/21/2008,0000,38.85000,39.50000,38.85000,39.10000,109300
07/22/2008,0000,39.30000,40.05000,39.20000,39.80000,194400
07/23/2008,0000,40.60000,41.80000,40.30000,41.45000,450500
07/24/2008,0000,39.20000,39.85000,38.95000,39.50000,329000
07/25/2008,0000,39.00000,39.30000,38.80000,39.25000,185000
07/29/2008,0000,38.55000,38.90000,38.55000,38.90000,219000
07/30/2008,0000,39.00000,39.10000,38.55000,38.80000,152000
07/31/2008,0000,38.75000,39.20000,38.70000,39.05000,151000
08/01/2008,0000,38.45000,39.10000,38.40000,38.70000,73000
08/04/2008,0000,38.40000,38.80000,38.40000,38.80000,22000
08/05/2008,0000,38.80000,38.85000,38.00000,38.10000,94000
08/06/2008,0000,38.50000,38.65000,38.00000,38.20000,135000
08/07/2008,0000,38.20000,38.70000,38.05000,38.25000,41000
08/08/2008,0000,38.50000,39.80000,38.50000,39.70000,153000
08/11/2008,0000,40.60000,40.60000,39.80000,40.00000,68000
08/12/2008,0000,40.10000,40.20000,39.50000,40.00000,103000
08/13/2008,0000,40.00000,40.40000,39.80000,40.00000,33000
08/14/2008,0000,40.40000,40.40000,40.00000,40.40000,14000
08/15/2008,0000,40.40000,40.40000,39.70000,39.70000,31000
08/18/2008,0000,39.60000,39.70000,39.25000,39.50000,117000
08/19/2008,0000,38.10000,39.30000,37.80000,38.90000,89000
08/20/2008,0000,38.20000,38.90000,38.20000,38.70000,48000
08/21/2008,0000,39.00000,39.35000,38.50000,38.50000,84000
08/22/2008,0000,38.70000,38.70000,38.10000,38.40000,39000
08/25/2008,0000,38.90000,39.25000,38.65000,39.20000,18000
08/26/2008,0000,38.90000,38.90000,38.90000,38.90000,6000
08/27/2008,0000,39.20000,39.30000,38.50000,38.95000,92000
08/28/2008,0000,39.00000,39.50000,38.55000,38.60000,39000
08/29/2008,0000,38.90000,39.25000,38.60000,39.10000,48000
09/01/2008,0000,38.80000,39.00000,38.40000,38.50000,44000
09/02/2008,0000,38.50000,38.50000,37.70000,37.70000,98000
09/03/2008,0000,37.50000,38.00000,37.00000,37.10000,191000
09/04/2008,0000,37.30000,37.95000,36.55000,36.55000,113000
09/05/2008,0000,36.20000,36.20000,35.50000,35.80000,185000
09/08/2008,0000,36.10000,37.30000,36.10000,37.30000,63000
09/09/2008,0000,37.30000,37.30000,36.20000,36.70000,28000
09/10/2008,0000,36.70000,36.70000,36.00000,36.20000,34000
09/11/2008,0000,36.30000,36.30000,35.50000,35.70000,99000
09/12/2008,0000,35.80000,36.10000,35.30000,35.50000,108000
09/15/2008,0000,35.50000,35.50000,34.00000,34.10000,185000
09/16/2008,0000,33.10000,33.60000,31.95000,32.20000,227000
09/17/2008,0000,32.20000,33.20000,29.95000,29.95000,1094000
09/18/2008,0000,27.95000,28.40000,27.90000,27.90000,1007000
09/19/2008,0000,29.00000,29.85000,28.40000,29.85000,266000
09/22/2008,0000,31.00000,31.40000,30.60000,31.30000,256000
09/23/2008,0000,31.30000,31.35000,30.60000,31.35000,227000
09/24/2008,0000,31.05000,31.75000,30.80000,31.15000,92000
09/25/2008,0000,31.00000,32.15000,30.40000,31.60000,128000
09/26/2008,0000,31.60000,31.80000,31.15000,31.15000,104000
09/30/2008,0000,29.00000,30.00000,29.00000,30.00000,94000
10/01/2008,0000,31.00000,31.00000,30.50000,30.80000,95000
10/02/2008,0000,31.10000,31.20000,30.60000,31.00000,47000
10/03/2008,0000,30.50000,30.65000,30.00000,30.05000,191000
10/06/2008,0000,30.20000,30.20000,29.15000,29.80000,122000
10/07/2008,0000,29.50000,30.20000,29.50000,29.90000,54000
10/08/2008,0000,29.70000,29.70000,29.30000,29.50000,96000
10/09/2008,0000,29.30000,29.80000,29.00000,29.00000,124000
10/13/2008,0000,31.00000,31.00000,28.20000,28.50000,133000
10/14/2008,0000,30.45000,30.45000,29.80000,30.35000,161000
10/15/2008,0000,30.15000,30.15000,29.70000,30.00000,42000
10/16/2008,0000,29.00000,29.45000,28.95000,29.10000,71000
10/17/2008,0000,29.20000,29.50000,29.10000,29.50000,35000
10/20/2008,0000,28.55000,29.50000,28.55000,29.50000,124000
10/21/2008,0000,30.00000,30.00000,29.00000,29.25000,173000
10/22/2008,0000,28.80000,29.00000,28.80000,28.90000,156000
10/23/2008,0000,28.30000,28.80000,28.20000,28.40000,136000
10/24/2008,0000,28.40000,29.90000,28.20000,28.35000,161000
10/27/2008,0000,27.70000,28.35000,26.70000,27.40000,220000
10/28/2008,0000,27.80000,28.30000,26.75000,28.30000,101000
10/29/2008,0000,28.90000,29.00000,28.30000,28.70000,160000
10/30/2008,0000,28.80000,30.40000,28.60000,29.10000,245000
10/31/2008,0000,30.00000,30.00000,29.30000,29.40000,150000
11/03/2008,0000,29.30000,29.80000,29.30000,29.50000,71000
11/04/2008,0000,29.50000,29.80000,29.35000,29.40000,36000
11/05/2008,0000,29.45000,30.70000,29.45000,29.65000,164000
11/06/2008,0000,29.20000,29.40000,28.80000,28.80000,69000
11/07/2008,0000,28.50000,29.15000,28.30000,28.85000,45000
11/10/2008,0000,28.85000,29.20000,28.60000,29.05000,57000
11/11/2008,0000,29.00000,29.00000,27.50000,28.60000,110000
11/12/2008,0000,28.00000,28.60000,28.00000,28.30000,34000
11/13/2008,0000,27.90000,28.15000,27.50000,27.80000,104000
11/14/2008,0000,28.60000,29.00000,28.25000,28.35000,93000
11/17/2008,0000,28.50000,29.45000,28.50000,29.15000,95000
11/18/2008,0000,29.25000,29.40000,28.10000,28.20000,99000
11/19/2008,0000,28.00000,28.60000,28.00000,28.50000,41000
11/20/2008,0000,28.00000,28.25000,27.50000,28.00000,70000
11/21/2008,0000,28.00000,28.30000,27.50000,28.15000,60000
11/24/2008,0000,28.20000,28.20000,27.30000,27.90000,119000
11/25/2008,0000,28.10000,28.40000,28.10000,28.10000,85000
11/26/2008,0000,28.20000,28.80000,28.15000,28.25000,92000
11/27/2008,0000,28.30000,29.10000,28.30000,29.10000,113000
11/28/2008,0000,28.90000,29.10000,28.80000,29.10000,58000
12/01/2008,0000,29.20000,29.20000,29.00000,29.20000,31000
12/02/2008,0000,28.75000,28.90000,28.65000,28.75000,52000
12/03/2008,0000,28.75000,28.95000,28.00000,28.70000,177000
12/04/2008,0000,28.70000,28.80000,28.20000,28.80000,44000
12/05/2008,0000,28.80000,28.80000,28.20000,28.60000,21000
12/08/2008,0000,28.70000,29.10000,28.60000,29.10000,69000
12/09/2008,0000,29.20000,29.20000,28.80000,28.80000,69000
12/10/2008,0000,28.70000,29.20000,28.70000,29.20000,95000
12/11/2008,0000,29.20000,29.50000,29.20000,29.20000,81000
12/12/2008,0000,29.20000,29.60000,28.70000,28.70000,122000
12/15/2008,0000,29.00000,30.00000,29.00000,30.00000,141000
12/16/2008,0000,30.00000,30.00000,29.40000,29.60000,55000
12/17/2008,0000,30.00000,30.50000,29.50000,29.85000,57000
12/18/2008,0000,30.15000,30.15000,29.60000,29.60000,38000
12/19/2008,0000,29.50000,29.60000,29.20000,29.50000,59000
12/22/2008,0000,29.50000,29.50000,29.25000,29.30000,95000
12/23/2008,0000,29.10000,29.10000,28.50000,28.70000,79000
12/24/2008,0000,28.30000,28.50000,28.30000,28.50000,74000
12/25/2008,0000,28.75000,28.75000,28.50000,28.60000,24000
12/26/2008,0000,28.60000,29.10000,28.60000,29.00000,21000
12/29/2008,0000,29.00000,29.00000,28.70000,28.70000,7000
12/30/2008,0000,28.70000,29.20000,28.70000,29.20000,25000
12/31/2008,0000,29.20000,29.20000,29.00000,29.00000,38000
01/05/2009,0000,29.50000,29.70000,29.30000,29.30000,46000
01/06/2009,0000,29.30000,29.60000,29.10000,29.30000,22000
01/07/2009,0000,29.30000,29.70000,29.25000,29.50000,71000
01/08/2009,0000,29.40000,29.40000,29.10000,29.10000,43000
01/09/2009,0000,29.30000,29.30000,29.10000,29.20000,26000
01/12/2009,0000,29.70000,29.70000,29.20000,29.25000,20000
01/13/2009,0000,29.25000,29.45000,29.15000,29.45000,96000
01/14/2009,0000,29.40000,29.45000,29.30000,29.30000,20000
01/15/2009,0000,29.20000,29.20000,28.60000,28.60000,55000
01/16/2009,0000,28.60000,29.45000,28.60000,29.40000,64000
01/19/2009,0000,29.20000,29.50000,29.10000,29.15000,25000
01/20/2009,0000,29.15000,29.30000,28.85000,28.85000,23000
01/21/2009,0000,29.10000,29.10000,28.50000,28.80000,35000
02/02/2009,0000,28.70000,29.00000,28.60000,29.00000,18000
02/03/2009,0000,28.60000,29.20000,28.60000,29.20000,39000
02/04/2009,0000,29.20000,29.90000,28.85000,29.90000,35000
02/05/2009,0000,29.90000,29.90000,29.20000,29.40000,44000
02/06/2009,0000,29.50000,29.80000,29.40000,29.80000,26000
02/09/2009,0000,29.80000,29.90000,29.60000,29.60000,37000
02/10/2009,0000,29.60000,29.85000,29.60000,29.80000,25000
02/11/2009,0000,29.80000,29.80000,29.35000,29.35000,23000
02/12/2009,0000,29.50000,29.50000,29.20000,29.40000,61000
02/13/2009,0000,29.25000,29.80000,29.20000,29.80000,34000
02/16/2009,0000,29.90000,30.00000,29.80000,29.80000,28000
02/17/2009,0000,29.90000,29.90000,29.50000,29.50000,53000
02/18/2009,0000,29.30000,29.80000,29.30000,29.80000,27000
02/19/2009,0000,29.40000,29.60000,29.10000,29.50000,29000
02/20/2009,0000,29.50000,29.50000,29.40000,29.50000,6000
02/23/2009,0000,29.50000,29.75000,29.50000,29.60000,17000
02/24/2009,0000,29.50000,29.60000,29.45000,29.50000,12000
02/25/2009,0000,29.50000,29.70000,29.50000,29.70000,28000
02/26/2009,0000,29.70000,29.70000,29.55000,29.70000,8000
02/27/2009,0000,29.80000,30.00000,29.70000,29.90000,37000
03/02/2009,0000,29.90000,29.90000,29.60000,29.70000,49000
03/03/2009,0000,29.50000,29.90000,29.50000,29.70000,21000
03/04/2009,0000,29.60000,29.90000,29.60000,29.90000,14000
03/05/2009,0000,29.90000,30.30000,29.90000,30.05000,73000
03/06/2009,0000,30.10000,30.30000,29.95000,30.30000,54000
03/09/2009,0000,30.30000,30.90000,30.20000,30.90000,76000
03/10/2009,0000,30.90000,32.10000,30.90000,31.80000,109000
03/11/2009,0000,32.00000,32.50000,32.00000,32.15000,113000
03/12/2009,0000,32.30000,32.30000,31.60000,32.00000,66000
03/13/2009,0000,32.00000,32.40000,31.80000,32.40000,175000
03/16/2009,0000,32.50000,33.90000,32.40000,33.70000,191000
03/17/2009,0000,33.95000,34.20000,33.40000,34.10000,207000
03/18/2009,0000,34.05000,34.10000,33.30000,33.35000,147000
03/19/2009,0000,33.35000,34.10000,33.35000,33.50000,108000
03/20/2009,0000,33.50000,33.50000,32.80000,33.00000,145000
03/23/2009,0000,33.00000,33.40000,32.90000,33.30000,57000
03/24/2009,0000,33.80000,34.00000,33.50000,33.50000,165000
03/25/2009,0000,33.00000,33.70000,33.00000,33.70000,137000
03/26/2009,0000,33.50000,34.30000,33.50000,34.00000,112000
03/27/2009,0000,34.25000,34.70000,34.20000,34.35000,95000
03/30/2009,0000,34.35000,34.35000,33.20000,33.30000,116000
03/31/2009,0000,33.00000,33.30000,32.90000,33.10000,53000
04/01/2009,0000,33.10000,33.60000,33.10000,33.50000,24000
04/02/2009,0000,33.70000,34.20000,33.70000,34.10000,100000
04/03/2009,0000,34.60000,34.60000,34.10000,34.30000,142000
04/06/2009,0000,34.60000,34.60000,34.00000,34.25000,94000
04/07/2009,0000,34.10000,34.60000,34.05000,34.50000,86000
04/08/2009,0000,34.50000,34.50000,34.10000,34.20000,100000
04/09/2009,0000,34.20000,34.70000,34.05000,34.50000,154000
04/10/2009,0000,35.00000,35.00000,34.60000,34.85000,167000
04/13/2009,0000,34.50000,34.85000,34.50000,34.70000,140000
04/14/2009,0000,34.60000,34.80000,34.35000,34.80000,66000
04/15/2009,0000,34.90000,35.00000,34.55000,34.70000,124000
04/16/2009,0000,34.70000,35.00000,34.50000,34.85000,141000
04/17/2009,0000,34.90000,35.40000,32.50000,33.40000,227000
04/20/2009,0000,32.60000,33.35000,32.40000,33.20000,109000
04/21/2009,0000,33.00000,33.95000,32.55000,33.95000,85000
04/22/2009,0000,33.85000,33.85000,33.25000,33.35000,58000
04/23/2009,0000,33.20000,35.00000,32.80000,34.85000,156000
04/24/2009,0000,35.00000,35.00000,34.50000,34.50000,83000
04/27/2009,0000,34.40000,34.50000,33.70000,34.20000,208000
04/28/2009,0000,33.55000,34.50000,33.35000,33.35000,105000
04/29/2009,0000,33.30000,33.30000,32.85000,33.30000,92000
04/30/2009,0000,33.30000,35.00000,33.30000,34.70000,246000
05/04/2009,0000,35.00000,35.90000,35.00000,35.60000,217000
05/05/2009,0000,36.30000,36.50000,35.00000,35.30000,162000
05/06/2009,0000,35.00000,36.00000,35.00000,35.75000,94000
05/07/2009,0000,35.75000,36.30000,35.45000,36.00000,185000
05/08/2009,0000,36.00000,36.50000,35.80000,36.30000,147000
05/11/2009,0000,36.60000,36.60000,36.00000,36.20000,83000
05/12/2009,0000,35.95000,35.95000,35.00000,35.70000,108000
05/13/2009,0000,35.50000,35.80000,35.20000,35.70000,144000
05/14/2009,0000,35.20000,35.50000,35.20000,35.50000,102000
05/15/2009,0000,35.70000,35.70000,35.30000,35.40000,109000
05/18/2009,0000,35.40000,35.60000,34.90000,35.60000,84000
05/19/2009,0000,35.80000,36.05000,35.55000,36.00000,186000
05/20/2009,0000,36.00000,36.30000,35.50000,36.05000,97000
05/21/2009,0000,35.70000,36.20000,35.50000,35.85000,60000
05/22/2009,0000,35.00000,35.60000,35.00000,35.60000,64000
05/25/2009,0000,35.60000,35.85000,35.00000,35.85000,161000
05/26/2009,0000,35.85000,36.35000,35.85000,36.35000,152000
05/27/2009,0000,37.10000,38.00000,36.75000,38.00000,235000
06/01/2009,0000,38.80000,38.80000,37.15000,38.30000,131000
06/02/2009,0000,38.80000,39.10000,38.00000,38.05000,365000
06/03/2009,0000,38.05000,38.05000,36.80000,37.85000,218000
06/04/2009,0000,37.70000,38.40000,37.70000,38.40000,159000
06/05/2009,0000,38.40000,38.50000,38.10000,38.35000,63000
06/08/2009,0000,38.50000,38.90000,37.35000,37.40000,111000
06/09/2009,0000,37.40000,37.90000,36.50000,37.25000,100000
06/10/2009,0000,37.40000,37.40000,36.80000,36.80000,54000
06/11/2009,0000,36.85000,36.85000,35.90000,36.85000,49000
06/12/2009,0000,36.35000,36.65000,36.05000,36.30000,89000
06/15/2009,0000,36.30000,36.30000,35.30000,35.50000,120000
06/16/2009,0000,35.15000,35.50000,35.00000,35.30000,117000
06/17/2009,0000,35.50000,35.60000,35.10000,35.35000,87000
06/18/2009,0000,35.40000,35.60000,35.35000,35.60000,32000
06/19/2009,0000,35.80000,36.90000,35.60000,36.90000,71000
06/22/2009,0000,36.25000,36.70000,36.05000,36.70000,66000
06/23/2009,0000,35.80000,36.45000,35.80000,36.45000,31000
06/24/2009,0000,36.00000,36.75000,35.90000,36.00000,122000
06/25/2009,0000,36.50000,36.50000,36.05000,36.45000,14000
06/26/2009,0000,36.15000,36.50000,36.15000,36.50000,12000
06/29/2009,0000,36.20000,36.50000,36.10000,36.30000,11000
06/30/2009,0000,36.30000,36.70000,36.20000,36.70000,16000
07/01/2009,0000,36.50000,37.10000,36.25000,37.10000,33000
07/02/2009,0000,37.00000,37.00000,36.60000,36.90000,13000
07/03/2009,0000,36.50000,36.55000,36.45000,36.55000,43000
07/06/2009,0000,37.00000,37.00000,36.30000,36.35000,54000
07/07/2009,0000,36.35000,36.95000,36.35000,36.90000,36000
07/08/2009,0000,36.70000,36.80000,36.50000,36.50000,20000
07/09/2009,0000,36.50000,37.50000,36.50000,37.30000,39000
07/10/2009,0000,37.80000,37.80000,37.00000,37.05000,41000
07/13/2009,0000,36.60000,36.95000,36.35000,36.50000,31000
07/14/2009,0000,36.50000,37.15000,36.50000,37.15000,67000
07/15/2009,0000,37.15000,37.45000,36.80000,37.15000,28000
07/16/2009,0000,37.40000,37.55000,37.25000,37.50000,63000
07/17/2009,0000,37.50000,37.65000,37.25000,37.40000,43000
07/20/2009,0000,37.40000,38.20000,37.40000,37.80000,70000
07/21/2009,0000,37.50000,38.15000,37.50000,37.90000,71000
07/22/2009,0000,38.00000,38.50000,37.90000,38.40000,92000
07/23/2009,0000,38.35000,38.65000,38.35000,38.40000,50000
07/24/2009,0000,38.60000,38.80000,38.50000,38.80000,77000
07/27/2009,0000,39.00000,39.00000,38.70000,38.90000,112000
07/28/2009,0000,38.80000,40.50000,38.80000,39.70000,152000
07/29/2009,0000,39.80000,39.90000,39.20000,39.35000,105000
07/30/2009,0000,39.00000,39.40000,38.65000,39.40000,153000
07/31/2009,0000,39.90000,40.20000,39.50000,40.05000,143000
08/03/2009,0000,40.20000,41.00000,40.05000,41.00000,369000
08/04/2009,0000,39.00000,39.10000,38.00000,38.20000,282000
08/05/2009,0000,38.20000,38.55000,38.00000,38.00000,160000
08/06/2009,0000,38.00000,38.80000,38.00000,38.10000,33000
08/10/2009,0000,38.30000,38.80000,38.30000,38.60000,83000
08/11/2009,0000,38.35000,38.40000,38.00000,38.05000,66000
08/12/2009,0000,38.05000,38.45000,38.00000,38.10000,50000
08/13/2009,0000,38.10000,38.30000,38.00000,38.15000,65000
08/14/2009,0000,38.20000,38.40000,38.20000,38.40000,64000
08/17/2009,0000,38.25000,38.35000,38.05000,38.30000,103000
08/18/2009,0000,38.00000,38.20000,37.60000,37.60000,134000
08/19/2009,0000,37.80000,37.85000,37.60000,37.60000,25000
08/20/2009,0000,37.15000,37.40000,37.00000,37.40000,79000
08/21/2009,0000,37.50000,37.60000,37.05000,37.05000,47000
08/24/2009,0000,37.10000,37.65000,37.10000,37.60000,25000
08/25/2009,0000,37.30000,37.30000,37.05000,37.20000,6000
08/26/2009,0000,37.80000,38.50000,37.45000,37.80000,95000
08/27/2009,0000,37.80000,38.40000,37.80000,38.40000,154000
08/28/2009,0000,38.40000,38.50000,38.20000,38.50000,85000
08/31/2009,0000,38.80000,39.00000,38.80000,38.90000,59000
09/01/2009,0000,39.00000,39.00000,38.40000,38.90000,56000
09/02/2009,0000,38.90000,39.00000,38.65000,38.75000,46000
09/03/2009,0000,38.80000,39.40000,38.70000,39.20000,105000
09/04/2009,0000,39.30000,40.30000,39.30000,40.00000,190000
09/07/2009,0000,40.60000,40.60000,40.10000,40.30000,71000
09/08/2009,0000,40.40000,40.60000,40.30000,40.45000,95000
09/09/2009,0000,40.40000,40.40000,37.65000,37.65000,184000
09/10/2009,0000,39.95000,40.00000,39.50000,39.70000,231000
09/11/2009,0000,39.70000,40.50000,39.70000,40.35000,104000
09/14/2009,0000,40.30000,40.30000,39.60000,39.80000,41000
09/15/2009,0000,39.90000,40.10000,39.90000,40.10000,39000
09/16/2009,0000,40.10000,40.60000,40.00000,40.60000,114000
09/17/2009,0000,40.60000,41.00000,40.60000,40.95000,150000
09/18/2009,0000,40.95000,41.30000,40.50000,41.20000,111000
09/21/2009,0000,40.60000,41.20000,40.60000,41.20000,105000
09/22/2009,0000,41.20000,41.30000,40.25000,40.70000,50000
09/23/2009,0000,40.95000,41.10000,40.20000,40.20000,125000
09/24/2009,0000,40.20000,40.70000,40.20000,40.45000,58000
09/25/2009,0000,40.50000,40.65000,40.25000,40.65000,31000
09/28/2009,0000,40.65000,40.65000,38.55000,40.65000,42000
09/29/2009,0000,40.00000,40.85000,40.00000,40.45000,28000
09/30/2009,0000,40.70000,40.70000,40.30000,40.70000,30000
10/01/2009,0000,40.70000,41.00000,40.70000,40.80000,47000
10/02/2009,0000,40.50000,40.55000,40.20000,40.40000,54000
10/05/2009,0000,40.40000,40.40000,40.30000,40.30000,44000
10/06/2009,0000,40.70000,41.20000,40.40000,41.05000,180000
10/07/2009,0000,41.45000,41.70000,41.45000,41.60000,184000
10/08/2009,0000,41.60000,42.00000,41.60000,41.65000,76000
10/09/2009,0000,42.00000,42.15000,41.50000,41.65000,44000
10/12/2009,0000,41.65000,41.70000,41.25000,41.30000,50000
10/13/2009,0000,41.00000,41.10000,40.80000,40.95000,41000
10/14/2009,0000,41.10000,41.50000,41.00000,41.10000,93000
10/15/2009,0000,41.90000,42.10000,41.35000,41.60000,95000
10/16/2009,0000,41.60000,41.60000,41.15000,41.35000,43000
10/19/2009,0000,41.35000,41.50000,41.30000,41.50000,47000
10/20/2009,0000,41.50000,41.60000,41.30000,41.50000,50000
10/21/2009,0000,41.50000,41.50000,41.10000,41.10000,44000
10/22/2009,0000,41.30000,41.30000,40.60000,41.00000,80000
10/23/2009,0000,41.10000,41.20000,40.80000,41.20000,71000
10/26/2009,0000,41.00000,41.30000,41.00000,41.30000,49000
10/27/2009,0000,41.30000,41.60000,41.10000,41.50000,118000
10/28/2009,0000,41.25000,41.50000,41.20000,41.45000,65000
10/29/2009,0000,41.45000,41.45000,40.50000,41.00000,81000
10/30/2009,0000,41.20000,41.90000,40.80000,41.30000,99000
11/02/2009,0000,41.20000,41.50000,40.95000,41.00000,137000
11/03/2009,0000,41.00000,41.60000,41.00000,41.25000,33000
11/04/2009,0000,41.50000,41.90000,41.40000,41.90000,75000
11/05/2009,0000,41.65000,42.10000,41.65000,41.70000,38000
11/06/2009,0000,41.80000,41.80000,41.60000,41.75000,57000
11/09/2009,0000,41.80000,42.00000,41.65000,41.80000,56000
11/10/2009,0000,42.00000,42.10000,41.50000,41.50000,128000
11/11/2009,0000,41.50000,42.00000,41.50000,41.80000,188000
11/12/2009,0000,42.00000,44.00000,42.00000,43.40000,473000
11/13/2009,0000,43.00000,43.20000,42.60000,42.80000,162000
11/16/2009,0000,43.00000,43.60000,42.60000,43.55000,160000
11/17/2009,0000,43.55000,44.00000,43.05000,43.35000,91000
11/18/2009,0000,43.70000,44.25000,43.30000,44.25000,153000
11/19/2009,0000,44.40000,44.40000,43.80000,43.90000,122000
11/20/2009,0000,43.40000,43.40000,43.00000,43.35000,91000
11/23/2009,0000,43.50000,43.55000,43.10000,43.35000,31000
11/24/2009,0000,43.80000,43.80000,43.00000,43.20000,125000
11/25/2009,0000,42.80000,43.60000,42.80000,43.60000,120000
11/26/2009,0000,43.70000,43.70000,43.35000,43.60000,85000
11/27/2009,0000,43.35000,43.35000,42.80000,43.00000,155000
11/30/2009,0000,44.50000,45.00000,43.80000,44.10000,103000
12/01/2009,0000,44.10000,44.10000,43.80000,44.10000,29000
12/02/2009,0000,44.00000,44.20000,43.40000,43.65000,81000
12/03/2009,0000,44.00000,44.00000,43.50000,43.50000,39000
12/04/2009,0000,43.50000,44.00000,43.50000,43.60000,68000
12/07/2009,0000,43.60000,44.20000,43.60000,44.00000,53000
12/08/2009,0000,44.10000,44.10000,43.50000,43.65000,72000
12/09/2009,0000,43.90000,44.20000,43.55000,44.15000,225000
12/11/2009,0000,43.60000,44.20000,43.60000,44.15000,78000
12/14/2009,0000,44.50000,44.55000,44.15000,44.30000,64000
12/15/2009,0000,44.30000,44.50000,44.20000,44.30000,90000
12/16/2009,0000,44.30000,44.85000,44.00000,44.50000,158000
12/17/2009,0000,45.00000,45.00000,44.50000,44.75000,100000
12/18/2009,0000,44.75000,44.75000,44.10000,44.55000,77000
12/21/2009,0000,44.60000,44.75000,44.55000,44.60000,72000
12/22/2009,0000,44.60000,44.70000,44.50000,44.65000,73000
12/23/2009,0000,44.55000,44.75000,44.50000,44.65000,117000
12/25/2009,0000,44.80000,44.85000,44.75000,44.75000,74000
12/28/2009,0000,45.10000,45.20000,44.30000,44.30000,116000
12/29/2009,0000,44.75000,45.00000,44.45000,45.00000,63450
