DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,72.00000,75.30000,71.10000,72.80000,1468000
04/03/2007,0000,74.00000,74.10000,71.30000,72.80000,1406000
04/04/2007,0000,73.50000,73.80000,70.00000,70.30000,1024000
04/09/2007,0000,71.00000,71.00000,69.00000,69.20000,1174000
04/10/2007,0000,69.00000,69.70000,68.00000,68.90000,429000
04/11/2007,0000,68.40000,68.90000,67.00000,67.50000,491000
04/12/2007,0000,68.50000,68.50000,66.80000,68.00000,524000
04/13/2007,0000,68.30000,69.50000,67.10000,67.40000,1220000
04/16/2007,0000,68.10000,68.10000,64.10000,65.00000,1155000
04/17/2007,0000,65.00000,65.50000,63.20000,63.50000,839000
04/18/2007,0000,63.60000,63.90000,62.60000,63.60000,569000
04/19/2007,0000,63.60000,64.60000,62.90000,63.70000,432000
04/20/2007,0000,63.10000,65.10000,63.10000,64.70000,588000
04/23/2007,0000,64.90000,65.50000,64.70000,65.00000,686000
04/24/2007,0000,65.20000,68.50000,64.50000,67.00000,1261000
04/26/2007,0000,68.00000,68.20000,67.00000,67.60000,577000
04/27/2007,0000,67.50000,68.00000,66.00000,66.50000,553000
04/30/2007,0000,66.80000,66.80000,64.50000,64.90000,416000
05/02/2007,0000,65.00000,65.50000,64.00000,64.30000,337000
05/03/2007,0000,64.40000,64.60000,61.80000,63.00000,493000
05/04/2007,0000,63.20000,63.60000,62.70000,63.20000,330000
05/07/2007,0000,63.50000,66.40000,63.50000,65.50000,589000
05/08/2007,0000,65.60000,65.90000,64.70000,65.00000,313000
05/09/2007,0000,65.00000,65.20000,64.40000,64.70000,399000
05/10/2007,0000,64.70000,66.30000,64.70000,66.00000,1109000
05/11/2007,0000,65.80000,65.80000,64.70000,65.20000,643000
05/14/2007,0000,69.70000,69.70000,69.70000,69.70000,1104000
05/15/2007,0000,71.80000,73.00000,69.50000,69.70000,4791000
05/16/2007,0000,69.70000,70.00000,68.00000,69.00000,1221000
05/17/2007,0000,69.50000,69.80000,68.00000,68.30000,763000
05/18/2007,0000,68.50000,68.50000,66.90000,67.00000,481000
05/21/2007,0000,67.00000,68.10000,66.50000,67.70000,1392000
05/22/2007,0000,68.00000,68.50000,67.60000,67.70000,569000
05/23/2007,0000,67.80000,68.30000,66.80000,67.00000,561000
05/24/2007,0000,67.10000,67.60000,66.40000,66.90000,545000
05/25/2007,0000,66.90000,66.90000,66.30000,66.80000,373000
05/28/2007,0000,66.80000,67.40000,66.50000,67.30000,701000
05/29/2007,0000,67.50000,68.30000,67.30000,67.70000,848000
05/30/2007,0000,68.00000,68.00000,67.00000,67.00000,412000
05/31/2007,0000,67.20000,67.80000,67.20000,67.40000,342000
06/04/2007,0000,68.80000,69.40000,68.30000,69.30000,983000
06/05/2007,0000,69.50000,69.70000,68.50000,68.70000,590000
06/06/2007,0000,68.80000,69.00000,68.00000,68.80000,785000
06/07/2007,0000,68.80000,70.50000,68.80000,69.10000,1354000
06/08/2007,0000,69.50000,70.20000,68.30000,68.40000,1069000
06/11/2007,0000,68.50000,69.40000,68.40000,68.40000,574000
06/12/2007,0000,69.00000,71.50000,69.00000,70.10000,2306000
06/13/2007,0000,70.20000,71.00000,69.50000,69.50000,1262000
06/14/2007,0000,70.50000,70.80000,69.20000,69.70000,1016000
06/15/2007,0000,70.50000,70.50000,69.90000,70.10000,702000
06/20/2007,0000,71.00000,72.60000,71.00000,71.40000,2244000
06/21/2007,0000,71.90000,72.00000,70.80000,71.00000,767000
06/22/2007,0000,71.50000,72.30000,71.50000,71.80000,2012000
06/25/2007,0000,73.40000,77.50000,73.40000,77.50000,3955000
06/26/2007,0000,78.50000,82.00000,78.00000,79.00000,7030000
06/27/2007,0000,79.50000,80.00000,78.00000,78.80000,2122000
06/28/2007,0000,79.50000,82.00000,79.00000,80.10000,4264000
06/29/2007,0000,82.50000,85.70000,82.50000,85.70000,4645000
07/02/2007,0000,85.70000,85.70000,80.50000,81.50000,4935000
07/03/2007,0000,81.80000,82.80000,80.20000,81.00000,3917000
07/04/2007,0000,81.30000,82.50000,78.80000,79.10000,3809000
07/05/2007,0000,79.20000,80.40000,79.10000,79.10000,2340000
07/06/2007,0000,79.50000,81.80000,79.10000,79.30000,2657000
07/09/2007,0000,79.70000,81.50000,79.70000,80.40000,2669000
07/10/2007,0000,80.40000,81.20000,79.50000,80.00000,2116000
07/11/2007,0000,80.10000,83.40000,79.50000,81.00000,5582000
07/12/2007,0000,82.00000,84.80000,81.30000,82.40000,6275000
07/13/2007,0000,84.00000,84.00000,82.10000,82.10000,4224000
07/16/2007,0000,83.00000,85.50000,83.00000,83.50000,4984000
07/17/2007,0000,84.20000,86.00000,84.10000,84.30000,3568000
07/18/2007,0000,85.40000,85.40000,82.30000,82.70000,2724000
07/19/2007,0000,82.50000,83.30000,81.60000,81.60000,2084000
07/20/2007,0000,81.80000,82.60000,79.80000,80.80000,2375000
07/23/2007,0000,81.00000,83.50000,81.00000,83.00000,2461000
07/24/2007,0000,84.30000,88.50000,83.20000,87.80000,8265000
07/25/2007,0000,87.70000,93.10000,86.60000,91.90000,6047000
07/26/2007,0000,91.80000,95.20000,88.00000,88.50000,7310000
07/27/2007,0000,85.00000,89.70000,84.10000,87.00000,3109000
07/31/2007,0000,85.60000,90.90000,85.60000,89.00000,7347000
08/01/2007,0000,89.40000,91.80000,87.60000,87.90000,3708000
08/02/2007,0000,90.00000,94.00000,88.10000,94.00000,8366000
08/03/2007,0000,98.00000,98.00000,93.20000,94.80000,4495000
08/06/2007,0000,93.50000,96.00000,91.50000,94.70000,2216000
08/07/2007,0000,95.00000,96.00000,92.10000,92.30000,2796000
08/08/2007,0000,91.00000,93.20000,90.30000,90.30000,2737000
08/09/2007,0000,91.00000,95.40000,90.60000,93.60000,3845000
08/10/2007,0000,91.50000,96.00000,91.50000,93.60000,3065000
08/13/2007,0000,94.80000,95.70000,90.00000,90.30000,3135000
08/14/2007,0000,90.50000,92.00000,88.50000,89.10000,1586000
08/15/2007,0000,87.00000,88.00000,82.90000,82.90000,2662000
08/16/2007,0000,79.50000,79.50000,77.10000,77.10000,2477000
08/17/2007,0000,75.10000,75.60000,71.80000,71.80000,2823000
08/20/2007,0000,74.00000,75.10000,72.20000,72.90000,2649000
08/21/2007,0000,72.90000,73.50000,70.50000,70.50000,1223000
08/22/2007,0000,70.70000,73.40000,70.30000,73.40000,991000
08/23/2007,0000,75.20000,75.20000,73.60000,74.00000,708000
08/24/2007,0000,74.20000,78.00000,73.60000,77.00000,1835000
08/27/2007,0000,78.00000,78.50000,75.50000,75.50000,997000
08/28/2007,0000,75.50000,76.40000,75.00000,75.10000,558000
08/29/2007,0000,74.20000,77.80000,74.10000,77.00000,1031000
08/30/2007,0000,78.00000,80.00000,78.00000,78.90000,1347000
08/31/2007,0000,80.50000,80.50000,79.10000,79.10000,1055000
09/03/2007,0000,79.10000,81.50000,78.20000,79.20000,1447000
09/04/2007,0000,79.70000,79.80000,78.20000,78.50000,1034000
09/05/2007,0000,79.10000,80.30000,78.50000,79.00000,771000
09/06/2007,0000,78.00000,79.10000,77.50000,78.00000,459000
09/07/2007,0000,78.00000,79.40000,78.00000,79.00000,766000
09/10/2007,0000,75.60000,76.50000,75.20000,76.50000,824000
09/11/2007,0000,76.00000,77.10000,75.80000,76.50000,1186000
09/12/2007,0000,76.90000,77.40000,75.30000,75.40000,1159000
09/13/2007,0000,76.00000,77.80000,74.50000,74.60000,1031000
09/14/2007,0000,75.60000,75.60000,74.20000,74.40000,529000
09/17/2007,0000,74.40000,75.50000,74.10000,75.20000,911000
09/19/2007,0000,76.20000,76.30000,71.60000,72.50000,1398000
09/20/2007,0000,72.80000,74.30000,72.80000,72.90000,451000
09/21/2007,0000,73.50000,73.70000,72.30000,73.50000,295000
09/26/2007,0000,74.00000,75.80000,74.00000,74.80000,382000
09/27/2007,0000,75.30000,75.30000,74.30000,74.50000,721000
09/28/2007,0000,75.00000,75.40000,74.60000,74.90000,512000
10/01/2007,0000,75.70000,76.80000,75.60000,75.60000,928000
10/02/2007,0000,76.50000,76.50000,75.30000,75.40000,463000
10/03/2007,0000,75.70000,75.80000,74.40000,74.60000,613000
10/04/2007,0000,74.60000,75.50000,74.30000,74.40000,573000
10/05/2007,0000,74.50000,75.20000,74.10000,74.20000,565000
10/08/2007,0000,74.60000,75.00000,74.30000,74.40000,298000
10/09/2007,0000,74.70000,77.50000,74.50000,76.10000,1384000
10/11/2007,0000,76.00000,76.50000,75.00000,75.40000,866000
10/12/2007,0000,75.70000,75.80000,73.60000,75.40000,1148000
10/15/2007,0000,74.50000,75.70000,74.10000,75.20000,828000
10/16/2007,0000,74.00000,74.90000,74.00000,74.50000,664000
10/17/2007,0000,74.50000,74.80000,73.80000,74.40000,833000
10/18/2007,0000,74.70000,75.00000,73.70000,73.80000,676000
10/19/2007,0000,74.00000,74.20000,72.80000,73.00000,788000
10/22/2007,0000,70.50000,71.70000,69.30000,71.70000,488000
10/23/2007,0000,71.50000,71.70000,69.50000,70.00000,1062000
10/24/2007,0000,70.10000,70.80000,68.80000,68.80000,600000
10/25/2007,0000,68.50000,69.70000,68.10000,68.10000,698000
10/26/2007,0000,67.60000,68.00000,66.50000,67.90000,988000
10/29/2007,0000,68.00000,70.30000,68.00000,70.00000,847000
10/30/2007,0000,71.00000,72.50000,70.00000,72.50000,1129000
10/31/2007,0000,72.50000,72.70000,70.60000,72.30000,840000
11/01/2007,0000,72.70000,73.00000,70.50000,71.60000,907000
11/02/2007,0000,69.50000,71.10000,66.80000,66.80000,920000
11/05/2007,0000,67.00000,67.90000,64.90000,66.80000,740000
11/06/2007,0000,66.50000,66.80000,64.00000,65.90000,1050000
11/07/2007,0000,65.90000,66.80000,65.40000,66.60000,844000
11/08/2007,0000,65.50000,65.50000,62.00000,62.20000,1111000
11/09/2007,0000,60.00000,61.00000,57.90000,60.00000,2262000
11/12/2007,0000,59.00000,59.00000,55.80000,57.00000,1144000
11/13/2007,0000,56.00000,58.90000,55.70000,58.90000,757000
11/14/2007,0000,59.10000,61.00000,59.10000,60.80000,736000
11/15/2007,0000,60.00000,61.50000,59.70000,61.50000,509000
11/16/2007,0000,60.70000,61.50000,60.10000,61.50000,424000
11/19/2007,0000,61.50000,62.50000,61.00000,62.00000,531000
11/20/2007,0000,61.30000,61.30000,59.80000,61.00000,669000
11/21/2007,0000,61.00000,61.00000,59.20000,60.00000,499000
11/22/2007,0000,59.50000,60.00000,58.30000,60.00000,923000
11/23/2007,0000,60.20000,60.70000,58.70000,58.80000,273000
11/26/2007,0000,59.10000,59.70000,57.60000,58.80000,340000
11/27/2007,0000,58.80000,58.80000,56.00000,58.70000,278000
11/28/2007,0000,58.90000,58.90000,57.70000,58.20000,277000
11/29/2007,0000,58.50000,59.30000,58.00000,58.80000,495000
11/30/2007,0000,58.80000,60.50000,58.70000,60.50000,421000
12/03/2007,0000,60.50000,61.00000,58.80000,60.20000,314000
12/04/2007,0000,60.00000,60.50000,59.00000,60.50000,238000
12/05/2007,0000,59.50000,61.00000,59.40000,60.30000,550000
12/06/2007,0000,60.50000,60.80000,59.50000,60.00000,419000
12/07/2007,0000,59.80000,60.40000,59.40000,59.70000,202000
12/10/2007,0000,59.70000,61.50000,59.70000,61.20000,616000
12/11/2007,0000,61.20000,61.50000,60.70000,61.40000,285000
12/12/2007,0000,61.00000,62.50000,60.20000,62.50000,510000
12/13/2007,0000,62.70000,63.30000,60.80000,61.00000,681000
12/14/2007,0000,61.00000,61.40000,59.60000,60.90000,700000
12/17/2007,0000,60.80000,61.60000,60.30000,60.50000,674000
12/18/2007,0000,60.00000,62.00000,58.50000,61.30000,555000
12/19/2007,0000,61.50000,61.60000,60.80000,61.60000,342000
12/20/2007,0000,61.60000,61.80000,60.50000,60.50000,246000
12/21/2007,0000,60.10000,61.40000,60.10000,61.00000,306000
12/24/2007,0000,61.00000,62.10000,60.80000,61.70000,291000
12/25/2007,0000,61.70000,61.70000,60.80000,61.00000,150000
12/26/2007,0000,60.80000,60.80000,59.90000,60.60000,200000
12/27/2007,0000,61.50000,61.50000,60.30000,60.60000,206000
12/28/2007,0000,60.00000,61.20000,60.00000,60.70000,204000
12/31/2007,0000,61.20000,64.90000,61.20000,64.50000,2184000
01/02/2008,0000,64.00000,64.90000,63.00000,64.00000,793000
01/03/2008,0000,64.00000,64.30000,62.10000,64.00000,330000
01/04/2008,0000,64.10000,64.70000,63.60000,64.20000,305000
01/07/2008,0000,63.60000,64.00000,61.70000,62.50000,295000
01/08/2008,0000,62.80000,62.80000,61.90000,62.20000,305000
01/09/2008,0000,61.00000,62.10000,60.50000,61.20000,190000
01/10/2008,0000,61.90000,62.30000,60.60000,61.10000,208000
01/11/2008,0000,61.10000,61.10000,60.40000,61.00000,152000
01/14/2008,0000,60.00000,61.60000,60.00000,61.30000,103000
01/15/2008,0000,61.50000,62.90000,61.50000,62.40000,197000
01/16/2008,0000,61.50000,62.40000,61.50000,62.00000,149000
01/17/2008,0000,62.90000,63.20000,61.50000,61.90000,157000
01/18/2008,0000,61.50000,62.30000,60.60000,62.30000,117000
01/21/2008,0000,62.30000,63.00000,61.30000,62.20000,148000
01/22/2008,0000,60.00000,61.40000,57.90000,59.40000,354000
01/23/2008,0000,60.50000,60.50000,55.30000,55.30000,483000
01/24/2008,0000,55.30000,56.50000,53.00000,55.40000,649000
01/25/2008,0000,55.00000,57.50000,55.00000,57.00000,208000
01/28/2008,0000,57.20000,57.20000,55.60000,56.30000,145000
01/29/2008,0000,54.00000,56.30000,54.00000,55.60000,212000
01/30/2008,0000,55.60000,55.60000,54.10000,55.00000,349000
01/31/2008,0000,55.00000,55.80000,53.00000,54.90000,534000
02/01/2008,0000,54.90000,57.50000,54.60000,57.50000,327000
02/12/2008,0000,57.00000,57.00000,55.30000,57.00000,281000
02/13/2008,0000,59.00000,59.00000,57.00000,57.50000,129000
02/14/2008,0000,57.60000,58.70000,57.60000,58.20000,176000
02/15/2008,0000,57.00000,58.20000,57.00000,57.90000,125000
02/18/2008,0000,58.00000,59.20000,58.00000,59.00000,196000
02/19/2008,0000,59.20000,61.50000,59.20000,60.60000,445000
02/20/2008,0000,60.60000,60.80000,60.00000,60.50000,178000
02/21/2008,0000,60.60000,63.60000,60.60000,62.80000,371000
02/22/2008,0000,62.60000,62.90000,61.50000,62.80000,276000
02/25/2008,0000,62.80000,63.00000,62.00000,62.50000,136000
02/26/2008,0000,62.60000,63.00000,61.50000,61.80000,177000
02/27/2008,0000,62.00000,64.50000,62.00000,63.30000,387000
02/29/2008,0000,63.00000,64.00000,63.00000,63.50000,310000
03/03/2008,0000,63.00000,64.00000,62.10000,63.90000,589000
03/04/2008,0000,64.00000,64.80000,63.90000,64.50000,287000
03/05/2008,0000,64.50000,64.70000,63.60000,63.80000,225000
03/06/2008,0000,63.50000,64.00000,62.50000,63.80000,421000
03/07/2008,0000,63.80000,63.80000,62.60000,63.00000,196000
03/10/2008,0000,63.10000,63.20000,62.10000,62.40000,107000
03/11/2008,0000,62.40000,62.40000,61.50000,61.50000,192000
03/12/2008,0000,62.00000,62.80000,61.60000,62.00000,180000
03/13/2008,0000,62.10000,62.30000,61.60000,61.70000,320000
03/14/2008,0000,61.80000,62.70000,61.40000,62.00000,189000
03/18/2008,0000,61.50000,61.90000,60.50000,61.20000,161000
03/19/2008,0000,61.60000,62.00000,61.20000,61.50000,177000
03/20/2008,0000,62.10000,63.30000,61.80000,62.50000,370000
03/21/2008,0000,62.70000,63.50000,62.30000,63.00000,260000
03/25/2008,0000,64.50000,64.70000,63.70000,64.20000,399000
03/26/2008,0000,64.30000,64.50000,63.00000,63.00000,126000
03/27/2008,0000,63.10000,63.30000,60.50000,61.60000,282000
03/28/2008,0000,61.50000,61.70000,60.60000,61.70000,67000
03/31/2008,0000,61.80000,61.80000,59.80000,61.70000,273000
04/01/2008,0000,61.50000,61.70000,60.20000,60.80000,111000
04/02/2008,0000,60.90000,61.40000,60.30000,61.30000,203000
04/03/2008,0000,61.00000,61.30000,59.50000,60.40000,345000
04/07/2008,0000,60.30000,61.20000,60.20000,60.90000,181000
04/08/2008,0000,61.00000,61.50000,60.10000,60.30000,160000
04/09/2008,0000,60.50000,61.50000,60.20000,60.50000,268000
04/10/2008,0000,60.50000,60.90000,60.10000,60.30000,180000
04/11/2008,0000,60.50000,61.00000,59.50000,61.00000,266000
04/14/2008,0000,61.00000,61.00000,59.50000,60.50000,286000
04/15/2008,0000,60.40000,60.40000,59.20000,60.10000,217000
04/16/2008,0000,60.10000,60.10000,58.80000,59.50000,407000
04/17/2008,0000,59.50000,59.60000,58.40000,59.40000,550000
04/18/2008,0000,59.40000,59.90000,58.80000,59.90000,473000
04/21/2008,0000,59.90000,60.00000,59.10000,59.70000,211000
04/22/2008,0000,59.70000,59.70000,58.60000,59.60000,281000
04/23/2008,0000,59.30000,59.40000,58.80000,59.40000,202000
04/24/2008,0000,59.40000,59.40000,58.60000,59.00000,162000
04/25/2008,0000,59.00000,59.00000,58.50000,59.00000,241000
04/28/2008,0000,59.00000,59.90000,58.50000,59.80000,372000
04/29/2008,0000,59.80000,60.10000,58.90000,59.50000,290000
04/30/2008,0000,59.50000,59.50000,58.50000,59.20000,194000
05/02/2008,0000,59.00000,59.30000,58.40000,59.00000,253000
05/05/2008,0000,59.00000,59.00000,57.50000,58.20000,226000
05/06/2008,0000,58.20000,58.50000,56.90000,57.50000,337000
05/07/2008,0000,57.50000,57.60000,56.60000,57.10000,269000
05/08/2008,0000,57.10000,57.50000,56.60000,57.50000,171000
05/09/2008,0000,57.50000,57.70000,56.60000,57.50000,513000
05/12/2008,0000,57.70000,60.60000,57.50000,60.30000,941000
05/13/2008,0000,61.00000,61.00000,59.50000,60.60000,775000
05/14/2008,0000,60.50000,60.60000,59.60000,60.60000,218000
05/15/2008,0000,60.60000,60.60000,60.00000,60.60000,377000
05/16/2008,0000,60.50000,60.80000,59.70000,60.60000,331000
05/19/2008,0000,60.50000,60.60000,59.80000,60.50000,233000
05/20/2008,0000,60.50000,60.50000,58.80000,59.30000,416000
05/21/2008,0000,59.00000,59.30000,57.00000,58.00000,626000
05/22/2008,0000,57.10000,57.90000,56.70000,57.90000,242000
05/23/2008,0000,57.80000,58.20000,57.30000,57.90000,201000
05/26/2008,0000,58.00000,61.00000,57.10000,59.50000,727000
05/27/2008,0000,61.00000,61.00000,59.30000,60.00000,1014000
05/28/2008,0000,60.00000,60.10000,59.10000,59.90000,343000
05/29/2008,0000,59.90000,59.90000,58.80000,59.40000,194000
05/30/2008,0000,59.40000,59.40000,58.10000,58.50000,419000
06/02/2008,0000,58.50000,59.20000,58.30000,58.70000,434000
06/03/2008,0000,59.20000,62.80000,59.20000,62.20000,2242000
06/04/2008,0000,63.70000,65.90000,62.80000,64.40000,2809000
06/05/2008,0000,64.70000,64.70000,63.40000,64.20000,821000
06/06/2008,0000,64.70000,67.00000,64.70000,65.00000,1143000
06/10/2008,0000,66.60000,66.60000,64.20000,65.00000,1091000
06/11/2008,0000,65.00000,65.70000,62.90000,63.30000,837000
06/12/2008,0000,62.50000,63.30000,60.60000,61.90000,618000
06/13/2008,0000,62.00000,63.00000,61.40000,63.00000,345000
06/16/2008,0000,63.70000,65.30000,62.80000,63.00000,826000
06/17/2008,0000,63.50000,63.50000,62.20000,63.30000,365000
06/18/2008,0000,63.50000,66.90000,63.50000,66.00000,1421000
06/19/2008,0000,65.50000,65.80000,64.60000,65.30000,499000
06/20/2008,0000,65.30000,65.80000,63.90000,64.20000,447000
06/23/2008,0000,63.80000,68.60000,63.00000,68.60000,2092000
06/24/2008,0000,70.90000,72.90000,69.50000,69.80000,3628000
06/25/2008,0000,69.80000,72.50000,68.60000,72.50000,1417000
06/26/2008,0000,72.50000,72.50000,69.60000,69.60000,1149000
06/27/2008,0000,66.60000,69.20000,66.60000,68.50000,1041000
06/30/2008,0000,68.60000,69.10000,65.80000,66.80000,1043000
07/01/2008,0000,66.90000,67.60000,65.20000,65.30000,674000
07/02/2008,0000,66.00000,69.80000,66.00000,69.80000,1757000
07/03/2008,0000,70.90000,73.40000,70.60000,71.50000,2863000
07/04/2008,0000,71.40000,72.10000,69.80000,70.40000,1348000
07/07/2008,0000,70.40000,70.60000,67.70000,70.40000,939000
07/08/2008,0000,71.10000,72.80000,69.00000,69.80000,1344000
07/09/2008,0000,70.30000,70.50000,68.20000,68.60000,813000
07/10/2008,0000,68.50000,69.50000,67.60000,69.00000,379000
07/11/2008,0000,69.50000,71.30000,68.50000,70.20000,1116000
07/14/2008,0000,69.10000,70.50000,68.80000,69.50000,732000
07/15/2008,0000,69.00000,69.00000,64.70000,64.70000,968000
07/16/2008,0000,63.50000,63.90000,60.20000,60.20000,951000
07/17/2008,0000,59.00000,60.00000,56.00000,60.00000,2586000
07/18/2008,0000,59.00000,59.00000,55.80000,57.40000,1842000
07/21/2008,0000,57.10000,57.30000,53.40000,53.40000,2592000
07/22/2008,0000,52.30000,53.00000,50.20000,53.00000,1640000
07/23/2008,0000,52.30000,54.70000,51.80000,53.70000,2138000
07/24/2008,0000,54.10000,54.10000,52.50000,54.00000,1152000
07/25/2008,0000,53.90000,53.90000,52.10000,53.60000,623000
07/29/2008,0000,53.00000,56.40000,52.50000,55.60000,1675000
07/30/2008,0000,56.50000,57.80000,53.80000,55.00000,1824000
07/31/2008,0000,55.50000,55.50000,52.50000,53.00000,1128000
08/01/2008,0000,51.00000,52.80000,51.00000,52.80000,568000
08/04/2008,0000,53.10000,53.10000,51.30000,52.00000,477000
08/05/2008,0000,52.00000,52.50000,48.40000,50.80000,1121000
08/06/2008,0000,50.70000,50.70000,47.50000,49.50000,1262000
08/07/2008,0000,48.30000,48.40000,46.10000,46.10000,1702000
08/08/2008,0000,46.10000,48.20000,46.00000,47.80000,1235000
08/11/2008,0000,48.50000,48.50000,47.50000,48.50000,349000
08/12/2008,0000,49.00000,49.65000,48.20000,49.20000,614000
08/13/2008,0000,49.40000,49.40000,48.30000,49.15000,435000
08/14/2008,0000,49.00000,49.60000,48.65000,49.60000,392000
08/15/2008,0000,49.90000,50.00000,48.30000,48.80000,351000
08/18/2008,0000,49.00000,49.05000,48.20000,48.50000,285000
08/19/2008,0000,48.30000,48.70000,47.60000,48.55000,312000
08/20/2008,0000,48.50000,49.30000,48.40000,49.20000,211000
08/21/2008,0000,49.20000,49.65000,48.10000,49.10000,215000
08/22/2008,0000,49.10000,49.10000,47.65000,49.00000,196000
08/25/2008,0000,49.00000,49.00000,48.30000,48.95000,152000
08/26/2008,0000,48.90000,49.10000,48.30000,49.10000,320000
08/27/2008,0000,50.00000,50.50000,49.50000,50.40000,496000
08/28/2008,0000,50.50000,50.60000,49.20000,49.95000,239000
08/29/2008,0000,49.95000,50.30000,49.30000,49.90000,142000
09/01/2008,0000,49.80000,49.80000,48.60000,49.15000,186000
09/02/2008,0000,49.10000,49.10000,47.30000,48.00000,264000
09/03/2008,0000,48.00000,48.50000,45.00000,47.30000,384000
09/04/2008,0000,47.00000,48.00000,44.90000,48.00000,548000
09/05/2008,0000,46.70000,47.80000,45.05000,47.60000,572000
09/08/2008,0000,48.00000,49.95000,47.70000,49.70000,397000
09/09/2008,0000,49.40000,49.40000,48.00000,49.00000,314000
09/10/2008,0000,49.00000,49.00000,48.05000,49.00000,96000
09/11/2008,0000,49.00000,49.00000,48.15000,48.50000,153000
09/12/2008,0000,48.50000,49.20000,48.00000,48.70000,363000
09/15/2008,0000,47.10000,47.10000,46.15000,46.50000,618000
09/16/2008,0000,45.50000,46.00000,43.25000,46.00000,1217000
09/17/2008,0000,46.00000,46.50000,45.55000,46.35000,1136000
09/18/2008,0000,43.15000,45.90000,43.15000,45.70000,525000
09/19/2008,0000,45.80000,46.90000,45.00000,46.75000,1081000
09/22/2008,0000,46.75000,46.75000,46.10000,46.70000,312000
09/23/2008,0000,46.70000,47.00000,46.20000,46.70000,177000
09/24/2008,0000,46.65000,47.70000,46.40000,47.30000,319000
09/25/2008,0000,47.30000,47.50000,46.60000,47.50000,230000
09/26/2008,0000,47.40000,47.40000,46.20000,46.50000,209000
09/30/2008,0000,43.25000,46.30000,43.25000,46.30000,609000
10/01/2008,0000,46.20000,47.00000,45.80000,46.95000,244000
10/02/2008,0000,46.85000,47.00000,46.20000,46.95000,218000
10/03/2008,0000,46.80000,49.90000,46.80000,49.80000,631000
10/06/2008,0000,49.60000,49.60000,48.50000,49.20000,713000
10/07/2008,0000,48.70000,49.30000,47.80000,48.90000,520000
10/08/2008,0000,48.80000,48.80000,45.70000,47.20000,466000
10/09/2008,0000,47.00000,47.30000,46.50000,46.90000,212000
10/13/2008,0000,45.50000,46.00000,45.30000,45.90000,341000
10/14/2008,0000,46.70000,47.20000,46.40000,47.10000,531000
10/15/2008,0000,48.00000,49.00000,47.20000,47.25000,642000
10/16/2008,0000,45.60000,46.60000,45.60000,46.50000,411000
10/17/2008,0000,47.20000,47.20000,45.10000,46.50000,298000
10/20/2008,0000,46.40000,46.40000,45.05000,46.20000,250000
10/21/2008,0000,46.30000,47.00000,46.10000,46.20000,195000
10/22/2008,0000,45.10000,46.60000,45.10000,46.45000,111000
10/23/2008,0000,44.85000,45.70000,44.85000,45.70000,250000
10/24/2008,0000,44.20000,45.00000,44.15000,44.80000,387000
10/27/2008,0000,42.40000,45.00000,41.70000,45.00000,527000
10/28/2008,0000,42.20000,45.05000,41.85000,45.05000,373000
10/29/2008,0000,47.95000,47.95000,45.00000,46.00000,297000
10/30/2008,0000,45.50000,47.90000,45.35000,47.70000,332000
10/31/2008,0000,46.40000,48.20000,46.40000,47.70000,342000
11/03/2008,0000,46.50000,48.35000,46.50000,47.70000,167000
11/04/2008,0000,47.70000,48.00000,47.00000,47.95000,192000
11/05/2008,0000,48.00000,48.30000,47.30000,47.90000,284000
11/06/2008,0000,46.50000,47.00000,46.10000,47.00000,258000
11/07/2008,0000,46.50000,46.65000,46.00000,46.50000,177000
11/10/2008,0000,46.80000,46.80000,45.90000,46.50000,151000
11/11/2008,0000,45.90000,46.00000,44.55000,45.00000,390000
11/12/2008,0000,42.80000,44.95000,42.80000,43.00000,391000
11/13/2008,0000,41.00000,42.80000,40.00000,42.75000,1513000
11/14/2008,0000,42.75000,42.90000,41.60000,42.30000,1196000
11/17/2008,0000,39.35000,42.70000,39.35000,42.70000,1055000
11/18/2008,0000,42.30000,44.20000,42.30000,43.30000,396000
11/19/2008,0000,43.00000,43.40000,41.70000,43.20000,271000
11/20/2008,0000,42.50000,43.20000,41.90000,43.20000,330000
11/21/2008,0000,42.70000,44.50000,42.20000,44.50000,234000
11/24/2008,0000,44.50000,45.00000,44.00000,44.70000,259000
11/25/2008,0000,44.80000,45.30000,44.60000,45.15000,514000
11/26/2008,0000,45.20000,45.80000,45.00000,45.80000,230000
11/27/2008,0000,45.90000,46.30000,45.50000,46.30000,217000
11/28/2008,0000,46.30000,46.30000,45.50000,46.10000,216000
12/01/2008,0000,46.00000,46.20000,45.20000,46.00000,195000
12/02/2008,0000,45.90000,45.90000,44.50000,45.80000,175000
12/03/2008,0000,45.80000,45.90000,45.00000,45.70000,216000
12/04/2008,0000,45.70000,45.70000,44.50000,45.30000,166000
12/05/2008,0000,45.00000,45.00000,44.40000,44.85000,101000
12/08/2008,0000,44.50000,44.85000,44.00000,44.60000,353000
12/09/2008,0000,44.55000,44.80000,44.00000,44.50000,174000
12/10/2008,0000,44.30000,46.80000,44.25000,46.20000,1231000
12/11/2008,0000,46.20000,46.50000,45.15000,46.10000,1080000
12/12/2008,0000,46.10000,46.10000,45.05000,45.30000,237000
12/15/2008,0000,45.30000,46.20000,45.30000,45.95000,177000
12/16/2008,0000,45.95000,46.00000,45.20000,45.95000,145000
12/17/2008,0000,46.05000,46.30000,45.60000,45.90000,716000
12/18/2008,0000,45.90000,45.90000,45.20000,45.90000,307000
12/19/2008,0000,45.90000,45.95000,45.35000,45.70000,101000
12/22/2008,0000,46.00000,46.40000,44.30000,45.30000,331000
12/23/2008,0000,45.30000,45.30000,44.00000,44.70000,233000
12/24/2008,0000,44.40000,44.50000,43.65000,44.40000,215000
12/25/2008,0000,44.20000,44.40000,43.95000,44.35000,170000
12/26/2008,0000,44.10000,44.30000,43.75000,44.25000,282000
12/29/2008,0000,44.60000,45.90000,44.30000,45.10000,225000
12/30/2008,0000,45.80000,45.80000,44.70000,44.95000,210000
12/31/2008,0000,44.95000,45.05000,44.50000,44.70000,434000
01/05/2009,0000,44.80000,44.90000,44.10000,44.50000,197000
01/06/2009,0000,44.60000,44.80000,43.85000,44.00000,192000
01/07/2009,0000,44.00000,45.30000,43.80000,43.80000,473000
01/08/2009,0000,44.00000,44.00000,42.60000,43.35000,377000
01/09/2009,0000,43.35000,43.40000,42.70000,43.35000,171000
01/12/2009,0000,43.35000,43.40000,42.85000,43.30000,142000
01/13/2009,0000,43.30000,43.30000,42.80000,43.30000,225000
01/14/2009,0000,43.30000,43.90000,42.85000,43.90000,397000
01/15/2009,0000,43.90000,43.90000,43.20000,43.75000,121000
01/16/2009,0000,43.75000,43.75000,43.00000,43.70000,105000
01/19/2009,0000,43.60000,43.70000,43.20000,43.50000,75000
01/20/2009,0000,43.30000,43.50000,42.90000,43.30000,149000
01/21/2009,0000,43.30000,43.30000,42.80000,43.25000,85000
02/02/2009,0000,43.25000,43.50000,42.65000,42.80000,155000
02/03/2009,0000,43.85000,43.85000,42.80000,43.00000,111000
02/04/2009,0000,43.25000,43.75000,42.55000,42.80000,60000
02/05/2009,0000,43.00000,43.20000,42.80000,42.90000,87000
02/06/2009,0000,43.20000,43.20000,42.50000,42.80000,96000
02/09/2009,0000,43.00000,43.40000,42.55000,42.75000,123000
02/10/2009,0000,42.90000,42.90000,42.10000,42.75000,126000
02/11/2009,0000,42.80000,42.85000,42.20000,42.75000,93000
02/12/2009,0000,42.75000,42.75000,42.05000,42.70000,104000
02/13/2009,0000,42.70000,42.70000,42.05000,42.50000,142000
02/16/2009,0000,42.65000,42.65000,42.20000,42.50000,124000
02/17/2009,0000,42.60000,42.60000,42.00000,42.40000,97000
02/18/2009,0000,42.20000,42.40000,40.60000,42.40000,115000
02/19/2009,0000,41.80000,42.30000,41.15000,42.25000,117000
02/20/2009,0000,42.10000,42.20000,41.50000,42.20000,130000
02/23/2009,0000,42.20000,42.20000,41.75000,42.10000,123000
02/24/2009,0000,42.00000,42.20000,41.50000,42.20000,70000
02/25/2009,0000,42.50000,43.70000,42.30000,42.70000,408000
02/26/2009,0000,43.80000,43.80000,42.50000,42.60000,289000
02/27/2009,0000,43.00000,43.10000,42.30000,42.50000,268000
03/02/2009,0000,42.50000,42.50000,41.75000,42.45000,129000
03/03/2009,0000,42.30000,42.30000,41.90000,42.30000,143000
03/04/2009,0000,42.20000,42.25000,41.90000,42.20000,378000
03/05/2009,0000,42.20000,42.30000,41.80000,42.00000,422000
03/06/2009,0000,42.00000,42.00000,41.50000,41.85000,282000
03/09/2009,0000,42.00000,42.00000,41.45000,41.70000,489000
03/10/2009,0000,41.70000,42.30000,41.70000,42.20000,375000
03/11/2009,0000,42.90000,45.15000,42.90000,45.00000,2074000
03/12/2009,0000,46.50000,46.50000,45.00000,45.00000,873000
03/13/2009,0000,45.20000,45.80000,44.90000,45.50000,648000
03/16/2009,0000,45.60000,46.40000,45.50000,45.90000,605000
03/17/2009,0000,48.50000,48.50000,47.00000,47.00000,1147000
03/18/2009,0000,50.20000,50.20000,50.20000,50.20000,1621000
03/19/2009,0000,53.50000,53.70000,52.60000,53.40000,3908000
03/20/2009,0000,49.70000,53.20000,49.70000,52.80000,1404000
03/23/2009,0000,53.00000,53.60000,52.10000,52.40000,993000
03/24/2009,0000,52.80000,53.20000,50.80000,51.00000,1654000
03/25/2009,0000,52.00000,54.50000,52.00000,54.00000,2373000
03/26/2009,0000,54.00000,54.00000,52.80000,53.10000,950000
03/27/2009,0000,53.50000,54.00000,52.80000,53.10000,1246000
03/30/2009,0000,53.20000,53.80000,52.10000,53.50000,916000
03/31/2009,0000,53.50000,55.90000,53.20000,53.60000,2339000
04/01/2009,0000,53.60000,55.60000,53.60000,55.30000,1867000
04/02/2009,0000,55.90000,56.50000,55.00000,55.20000,2204000
04/03/2009,0000,55.30000,55.30000,54.10000,54.20000,1197000
04/06/2009,0000,54.20000,54.30000,52.80000,53.10000,799000
04/07/2009,0000,53.00000,53.20000,51.90000,52.90000,1157000
04/08/2009,0000,52.90000,54.60000,52.90000,53.00000,1338000
04/09/2009,0000,53.40000,54.10000,52.80000,54.10000,1153000
04/10/2009,0000,54.50000,55.30000,53.50000,55.10000,1783000
04/13/2009,0000,55.90000,57.10000,55.10000,55.10000,2386000
04/14/2009,0000,55.20000,56.00000,54.70000,55.00000,1605000
04/15/2009,0000,54.80000,55.50000,54.40000,55.00000,1095000
04/16/2009,0000,55.30000,55.90000,54.50000,55.30000,1434000
04/17/2009,0000,55.50000,55.50000,52.00000,53.90000,1314000
04/20/2009,0000,54.00000,54.50000,52.30000,53.80000,1480000
04/21/2009,0000,53.00000,54.40000,52.70000,54.40000,1137000
04/22/2009,0000,54.60000,55.40000,54.40000,55.00000,1597000
04/23/2009,0000,55.00000,55.00000,53.50000,54.00000,771000
04/24/2009,0000,54.50000,57.40000,54.50000,55.70000,4497000
04/27/2009,0000,56.50000,56.50000,52.30000,53.80000,2219000
04/28/2009,0000,54.00000,54.10000,50.60000,52.50000,2132000
04/29/2009,0000,52.00000,52.50000,50.50000,52.00000,1358000
04/30/2009,0000,52.70000,54.50000,52.70000,53.80000,2326000
05/04/2009,0000,54.20000,54.80000,53.60000,54.20000,1645000
05/05/2009,0000,54.30000,56.60000,53.80000,55.80000,1781000
05/06/2009,0000,55.80000,59.70000,55.20000,59.70000,4520000
05/07/2009,0000,60.70000,63.80000,60.50000,62.50000,3229000
05/08/2009,0000,62.50000,62.50000,61.30000,62.40000,1037000
05/11/2009,0000,62.40000,62.90000,60.10000,61.70000,1726000
05/12/2009,0000,61.30000,61.30000,57.40000,58.80000,1480000
05/13/2009,0000,58.80000,59.60000,58.00000,58.90000,1347000
05/14/2009,0000,58.50000,58.70000,57.20000,58.50000,1089000
05/15/2009,0000,58.70000,59.30000,57.60000,59.30000,683000
05/18/2009,0000,59.50000,59.50000,57.80000,58.50000,1148000
05/19/2009,0000,59.00000,61.50000,58.10000,61.10000,1646000
05/20/2009,0000,62.90000,63.30000,61.00000,62.00000,2669000
05/21/2009,0000,62.50000,62.80000,61.90000,61.90000,2111000
05/22/2009,0000,61.50000,61.80000,60.50000,61.00000,1813000
05/25/2009,0000,61.50000,64.00000,61.20000,61.90000,2243000
05/26/2009,0000,62.30000,62.30000,60.00000,60.90000,1238000
05/27/2009,0000,61.50000,61.50000,60.00000,60.90000,1783000
06/01/2009,0000,60.20000,60.70000,58.50000,58.80000,1129000
06/02/2009,0000,58.80000,58.80000,57.60000,58.00000,1604000
06/03/2009,0000,58.00000,58.00000,55.80000,57.00000,1898000
06/04/2009,0000,57.00000,57.90000,56.80000,57.20000,756000
06/05/2009,0000,57.70000,59.10000,57.30000,58.40000,1336000
06/08/2009,0000,58.20000,58.40000,55.50000,56.90000,1270000
06/09/2009,0000,56.90000,56.90000,53.20000,55.00000,1248000
06/10/2009,0000,55.00000,55.30000,53.10000,54.00000,983000
06/11/2009,0000,54.00000,54.00000,52.50000,53.90000,878000
06/12/2009,0000,53.90000,56.00000,53.40000,54.60000,2425000
06/15/2009,0000,54.30000,54.30000,51.70000,53.50000,1030000
06/16/2009,0000,53.50000,53.50000,52.20000,53.00000,685000
06/17/2009,0000,53.00000,53.30000,52.30000,53.00000,453000
06/18/2009,0000,53.00000,53.20000,52.30000,52.80000,345000
06/19/2009,0000,53.00000,53.10000,52.10000,53.00000,763000
06/22/2009,0000,53.10000,53.20000,52.30000,52.90000,635000
06/23/2009,0000,53.00000,56.60000,52.80000,56.60000,3200000
06/24/2009,0000,56.60000,57.90000,56.10000,57.40000,2012000
06/25/2009,0000,57.50000,58.20000,57.00000,57.80000,1182000
06/26/2009,0000,58.00000,60.10000,58.00000,59.30000,2457000
06/29/2009,0000,60.30000,60.40000,57.00000,57.00000,2614000
06/30/2009,0000,57.50000,57.90000,56.80000,57.80000,1095000
07/01/2009,0000,57.80000,59.00000,56.90000,58.80000,2253000
07/02/2009,0000,59.00000,59.50000,58.00000,58.40000,2301000
07/03/2009,0000,58.30000,61.90000,57.20000,60.00000,9992000
07/06/2009,0000,61.30000,63.80000,60.50000,62.50000,10388000
07/07/2009,0000,62.90000,63.30000,61.50000,62.20000,4019000
07/08/2009,0000,62.00000,63.40000,61.70000,62.40000,3609000
07/09/2009,0000,62.50000,65.70000,62.50000,65.40000,7495000
07/10/2009,0000,66.20000,66.70000,64.50000,64.60000,5330000
07/13/2009,0000,63.90000,64.10000,60.20000,60.50000,3665000
07/14/2009,0000,61.00000,62.60000,60.60000,61.90000,3136000
07/15/2009,0000,62.50000,65.10000,62.50000,63.60000,5034000
07/16/2009,0000,64.70000,65.00000,63.00000,63.40000,3424000
07/17/2009,0000,63.60000,64.10000,63.10000,63.50000,2397000
07/20/2009,0000,64.00000,64.50000,62.70000,63.30000,2878000
07/21/2009,0000,63.30000,63.50000,61.70000,62.40000,2262000
07/22/2009,0000,62.80000,65.00000,62.50000,62.50000,3013000
07/23/2009,0000,62.90000,63.20000,61.80000,62.00000,2318000
07/24/2009,0000,63.30000,66.30000,63.10000,66.30000,12725000
07/27/2009,0000,67.40000,70.90000,67.40000,70.90000,9436000
07/28/2009,0000,73.00000,74.80000,70.50000,71.80000,8995000
07/29/2009,0000,72.20000,73.50000,70.80000,71.10000,4213000
07/30/2009,0000,71.10000,71.80000,67.20000,69.00000,4931000
07/31/2009,0000,69.50000,72.40000,69.20000,69.60000,5006000
08/03/2009,0000,70.00000,72.30000,70.00000,71.10000,4292000
08/04/2009,0000,72.10000,74.00000,69.50000,69.80000,5494000
08/05/2009,0000,69.40000,70.60000,67.00000,67.00000,3528000
08/06/2009,0000,67.30000,69.00000,66.40000,68.80000,2946000
08/10/2009,0000,68.00000,71.10000,68.00000,69.80000,2125000
08/11/2009,0000,69.10000,69.80000,67.30000,68.70000,2530000
08/12/2009,0000,68.50000,68.80000,67.50000,67.80000,1795000
08/13/2009,0000,68.50000,70.70000,68.20000,69.70000,3720000
08/14/2009,0000,70.50000,71.50000,69.50000,69.70000,3958000
08/17/2009,0000,69.20000,69.40000,67.70000,67.80000,2071000
08/18/2009,0000,67.00000,67.30000,63.30000,64.20000,3119000
08/19/2009,0000,65.00000,66.00000,64.50000,65.00000,2811000
08/20/2009,0000,65.60000,65.70000,62.50000,64.00000,2031000
08/21/2009,0000,65.00000,65.40000,61.20000,61.50000,2167000
08/24/2009,0000,63.00000,65.80000,62.50000,65.80000,2513000
08/25/2009,0000,66.30000,67.60000,64.60000,65.00000,4893000
08/26/2009,0000,65.00000,65.50000,63.20000,63.40000,2145000
08/27/2009,0000,62.80000,64.90000,62.50000,63.70000,1305000
08/28/2009,0000,63.80000,65.30000,63.20000,65.00000,2687000
08/31/2009,0000,65.00000,65.00000,64.00000,64.20000,856000
09/01/2009,0000,64.40000,67.80000,64.40000,66.60000,3014000
09/02/2009,0000,67.00000,67.70000,66.00000,67.50000,2019000
09/03/2009,0000,67.50000,68.10000,66.70000,66.70000,2419000
09/04/2009,0000,67.10000,67.30000,65.80000,66.70000,1610000
09/07/2009,0000,67.30000,67.60000,66.70000,66.90000,1710000
09/08/2009,0000,67.30000,67.90000,66.00000,67.90000,2854000
09/09/2009,0000,68.00000,70.20000,67.10000,67.10000,6644000
09/10/2009,0000,68.10000,68.30000,64.80000,65.10000,2891000
09/11/2009,0000,65.80000,68.70000,65.60000,68.30000,3889000
09/14/2009,0000,68.50000,69.20000,67.40000,67.40000,3309000
09/15/2009,0000,67.50000,69.40000,67.50000,68.20000,2972000
09/16/2009,0000,69.40000,72.00000,69.10000,70.80000,7747000
09/17/2009,0000,71.90000,71.90000,69.40000,69.70000,3407000
09/18/2009,0000,69.70000,71.00000,69.40000,70.00000,2603000
09/21/2009,0000,70.00000,73.00000,69.70000,71.30000,6720000
09/22/2009,0000,71.90000,72.00000,69.60000,69.60000,3501000
09/23/2009,0000,69.60000,70.40000,67.30000,67.50000,3194000
09/24/2009,0000,67.80000,68.50000,67.50000,68.00000,1342000
09/25/2009,0000,68.00000,69.00000,68.00000,68.70000,1286000
09/28/2009,0000,69.60000,70.60000,69.00000,69.00000,2252000
09/29/2009,0000,69.70000,69.90000,68.30000,68.40000,1459000
09/30/2009,0000,69.00000,69.00000,67.80000,68.20000,1820000
10/01/2009,0000,68.60000,68.80000,67.80000,67.80000,1497000
10/02/2009,0000,67.00000,69.00000,66.80000,67.80000,1886000
10/05/2009,0000,68.90000,72.00000,68.80000,70.60000,8351000
10/06/2009,0000,71.20000,71.30000,69.90000,70.00000,3224000
10/07/2009,0000,70.70000,70.80000,69.10000,69.60000,3639000
10/08/2009,0000,70.00000,70.20000,68.30000,68.30000,2224000
10/09/2009,0000,68.60000,69.70000,68.20000,69.50000,1858000
10/12/2009,0000,69.60000,71.00000,68.60000,70.40000,3367000
10/13/2009,0000,69.80000,70.30000,69.20000,69.70000,1931000
10/14/2009,0000,69.90000,71.50000,69.70000,70.50000,4740000
10/15/2009,0000,71.50000,72.20000,69.50000,69.70000,3181000
10/16/2009,0000,70.40000,70.50000,69.30000,69.40000,1485000
10/19/2009,0000,69.90000,72.50000,69.40000,72.50000,5598000
10/20/2009,0000,73.90000,74.40000,72.70000,72.80000,9252000
10/21/2009,0000,73.20000,76.30000,73.20000,75.60000,9166000
10/22/2009,0000,75.60000,77.60000,74.10000,74.60000,8075000
10/23/2009,0000,75.50000,75.50000,72.90000,73.80000,4043000
10/26/2009,0000,74.00000,74.50000,72.30000,72.50000,2515000
10/27/2009,0000,72.50000,73.80000,72.20000,72.20000,2722000
10/28/2009,0000,72.10000,73.40000,70.20000,70.60000,1990000
10/29/2009,0000,69.00000,69.80000,67.40000,68.10000,3931000
10/30/2009,0000,68.50000,69.00000,66.90000,67.40000,2489000
11/02/2009,0000,66.80000,68.40000,65.90000,68.20000,1683000
11/03/2009,0000,68.20000,70.00000,68.00000,69.10000,1606000
11/04/2009,0000,69.60000,70.30000,68.80000,70.10000,1549000
11/05/2009,0000,70.20000,70.20000,69.40000,69.40000,1164000
11/06/2009,0000,69.90000,70.20000,69.00000,69.00000,879000
11/09/2009,0000,69.80000,69.80000,68.90000,69.30000,905000
11/10/2009,0000,69.80000,70.00000,69.10000,69.10000,1297000
11/11/2009,0000,69.30000,70.60000,69.30000,69.90000,1525000
11/12/2009,0000,70.50000,70.50000,69.20000,69.50000,1146000
11/13/2009,0000,70.50000,72.00000,70.50000,70.60000,3618000
11/16/2009,0000,70.80000,72.00000,70.80000,71.00000,2004000
11/17/2009,0000,71.90000,72.30000,70.60000,72.00000,2390000
11/18/2009,0000,72.50000,75.80000,72.50000,74.60000,6948000
11/19/2009,0000,75.00000,75.20000,72.80000,73.50000,3204000
11/20/2009,0000,74.60000,74.60000,72.00000,72.00000,3348000
11/23/2009,0000,72.30000,73.90000,71.40000,72.90000,3652000
11/24/2009,0000,74.00000,75.40000,73.50000,73.50000,7943000
11/25/2009,0000,74.90000,74.90000,73.50000,74.00000,3176000
11/26/2009,0000,74.10000,78.50000,73.40000,78.00000,16520000
11/27/2009,0000,78.50000,81.50000,78.10000,78.60000,18548000
11/30/2009,0000,79.30000,80.00000,77.00000,77.50000,7400000
12/01/2009,0000,77.50000,79.50000,76.00000,78.00000,7336000
12/02/2009,0000,78.50000,78.70000,76.60000,76.60000,5885000
12/03/2009,0000,76.60000,76.90000,75.10000,75.10000,4114000
12/04/2009,0000,75.10000,76.50000,75.10000,75.40000,3073000
12/07/2009,0000,76.30000,78.40000,75.60000,77.00000,5378000
12/08/2009,0000,77.50000,77.50000,75.60000,75.80000,2626000
12/09/2009,0000,75.80000,77.00000,75.60000,75.90000,2370000
12/11/2009,0000,74.20000,74.70000,73.50000,73.80000,2941000
12/14/2009,0000,74.50000,74.50000,73.50000,73.50000,1309000
12/15/2009,0000,74.00000,75.70000,73.60000,74.10000,2660000
12/16/2009,0000,74.50000,74.50000,73.80000,74.10000,1231000
12/17/2009,0000,74.40000,75.00000,72.50000,72.70000,2100000
12/18/2009,0000,72.80000,73.10000,72.00000,73.10000,867000
12/21/2009,0000,74.60000,75.40000,74.00000,74.10000,2571000
12/22/2009,0000,74.80000,74.80000,73.80000,74.20000,1425000
12/23/2009,0000,74.50000,74.60000,73.50000,73.70000,1321000
12/25/2009,0000,73.90000,73.90000,72.40000,72.50000,1569000
12/28/2009,0000,72.60000,73.40000,72.60000,72.80000,1107000
12/29/2009,0000,73.50000,74.50000,73.10000,74.10000,1918286
