DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,205.00000,205.00000,197.50000,200.00000,135800
04/03/2007,0000,199.58000,201.67000,199.17000,200.42000,50100
04/04/2007,0000,202.08000,204.17000,200.83000,202.92000,111300
04/09/2007,0000,204.17000,210.00000,204.17000,205.42000,270500
04/10/2007,0000,204.58000,204.58000,200.42000,200.83000,130900
04/11/2007,0000,201.25000,201.67000,190.83000,191.25000,578900
04/12/2007,0000,200.00000,200.00000,192.92000,195.00000,220300
04/13/2007,0000,199.17000,199.17000,194.58000,195.42000,182300
04/16/2007,0000,192.50000,196.25000,192.50000,195.83000,357400
04/17/2007,0000,195.83000,195.83000,192.08000,192.50000,194600
04/18/2007,0000,192.50000,195.83000,192.50000,194.17000,77100
04/19/2007,0000,193.33000,197.08000,192.50000,192.92000,59900
04/20/2007,0000,193.75000,195.83000,193.75000,193.75000,36700
04/23/2007,0000,195.83000,195.83000,194.58000,194.58000,18300
04/24/2007,0000,195.83000,197.92000,191.67000,191.67000,303500
04/25/2007,0000,192.50000,194.58000,192.08000,192.50000,24400
04/26/2007,0000,193.33000,195.83000,192.92000,193.33000,66000
04/27/2007,0000,193.33000,195.42000,193.33000,195.00000,31800
04/30/2007,0000,195.00000,195.00000,191.25000,191.67000,481000
05/02/2007,0000,191.67000,191.67000,190.00000,190.00000,96600
05/03/2007,0000,190.00000,190.83000,184.17000,187.50000,116200
05/04/2007,0000,187.50000,187.50000,185.83000,185.83000,133400
05/07/2007,0000,185.83000,192.92000,185.83000,188.33000,106400
05/08/2007,0000,188.33000,188.33000,183.33000,183.33000,228800
05/09/2007,0000,188.33000,188.33000,184.17000,185.00000,405100
05/10/2007,0000,187.08000,187.08000,182.50000,182.92000,127200
05/11/2007,0000,182.92000,182.92000,178.33000,181.67000,181100
05/14/2007,0000,181.67000,182.50000,176.67000,177.50000,124800
05/15/2007,0000,179.58000,180.83000,179.17000,180.83000,217800
05/16/2007,0000,180.83000,186.67000,180.83000,185.83000,143200
05/17/2007,0000,190.00000,192.50000,187.08000,189.17000,182300
05/18/2007,0000,191.67000,191.67000,187.08000,187.50000,35400
05/21/2007,0000,187.92000,187.92000,177.50000,183.33000,317000
05/22/2007,0000,183.33000,183.33000,177.50000,177.50000,541000
05/23/2007,0000,178.33000,180.00000,165.42000,165.42000,319400
05/24/2007,0000,155.00000,161.67000,154.17000,154.17000,307200
05/25/2007,0000,145.83000,158.33000,145.83000,157.92000,887400
05/28/2007,0000,155.83000,155.83000,147.50000,149.17000,804100
05/29/2007,0000,149.17000,152.50000,146.25000,147.92000,529900
05/30/2007,0000,147.50000,147.50000,142.92000,143.75000,471200
05/31/2007,0000,144.17000,145.83000,143.75000,144.58000,220300
06/01/2007,0000,144.58000,150.83000,144.17000,148.75000,490800
06/04/2007,0000,150.00000,154.17000,150.00000,152.50000,788200
06/05/2007,0000,153.33000,155.00000,150.42000,151.25000,456500
06/06/2007,0000,150.83000,150.83000,146.67000,146.67000,337800
06/07/2007,0000,145.83000,149.58000,145.83000,147.92000,181100
06/08/2007,0000,147.92000,148.75000,145.83000,145.83000,149300
06/11/2007,0000,146.67000,149.17000,146.67000,148.33000,325500
06/12/2007,0000,148.75000,151.67000,148.75000,151.67000,459000
06/13/2007,0000,152.50000,152.50000,149.17000,149.58000,201900
06/14/2007,0000,152.08000,152.08000,150.00000,150.83000,107700
06/15/2007,0000,152.50000,161.25000,152.50000,161.25000,742900
06/20/2007,0000,165.42000,172.08000,165.00000,172.08000,997500
06/21/2007,0000,173.75000,173.75000,166.25000,168.33000,383100
06/22/2007,0000,168.33000,170.83000,166.67000,167.50000,159100
06/25/2007,0000,175.00000,181.67000,172.50000,181.67000,444300
06/26/2007,0000,181.67000,181.67000,175.00000,176.67000,184800
06/27/2007,0000,176.67000,176.67000,171.25000,171.25000,193300
06/28/2007,0000,175.00000,175.00000,170.00000,172.08000,167600
06/29/2007,0000,172.50000,178.33000,170.00000,170.83000,291300
07/02/2007,0000,170.83000,170.83000,162.50000,165.83000,383100
07/03/2007,0000,166.67000,168.33000,158.33000,160.83000,654800
07/04/2007,0000,158.33000,160.83000,151.67000,152.08000,1277800
07/05/2007,0000,151.67000,155.83000,149.58000,150.83000,1266800
07/06/2007,0000,150.83000,150.83000,145.83000,147.08000,1891000
07/09/2007,0000,147.92000,151.67000,147.92000,149.58000,795600
07/10/2007,0000,149.58000,149.58000,145.83000,147.50000,1053800
07/11/2007,0000,146.67000,147.50000,144.17000,144.58000,1018300
07/12/2007,0000,144.58000,147.50000,144.58000,145.83000,560500
07/13/2007,0000,147.50000,148.75000,145.00000,145.00000,734400
07/16/2007,0000,147.50000,147.50000,145.42000,146.25000,421000
07/17/2007,0000,145.83000,145.83000,144.17000,144.58000,500600
07/18/2007,0000,146.25000,146.25000,141.25000,141.67000,1148100
07/19/2007,0000,141.67000,141.67000,133.33000,133.33000,1631500
07/20/2007,0000,133.33000,134.17000,129.17000,130.42000,1154200
07/23/2007,0000,130.42000,136.67000,129.17000,136.67000,911800
07/24/2007,0000,140.00000,145.83000,139.17000,142.92000,1892300
07/25/2007,0000,146.67000,147.92000,143.33000,145.83000,729500
07/26/2007,0000,145.83000,148.33000,140.00000,140.00000,898400
07/27/2007,0000,135.42000,139.17000,135.00000,136.67000,511600
07/30/2007,0000,133.33000,134.58000,130.00000,131.67000,722100
07/31/2007,0000,136.67000,136.67000,131.67000,132.50000,550800
08/01/2007,0000,132.50000,132.50000,125.00000,125.00000,1199500
08/02/2007,0000,126.25000,128.75000,117.92000,120.83000,1100300
08/03/2007,0000,123.33000,124.17000,120.83000,122.92000,361000
08/06/2007,0000,122.50000,127.50000,120.83000,127.50000,440600
08/07/2007,0000,132.08000,132.08000,125.83000,125.83000,441800
08/08/2007,0000,127.92000,130.00000,125.83000,130.00000,389200
08/09/2007,0000,132.50000,132.92000,130.83000,132.08000,463800
08/10/2007,0000,130.00000,130.00000,127.08000,127.50000,441800
08/13/2007,0000,129.17000,130.83000,126.25000,126.25000,574000
08/14/2007,0000,125.00000,128.50000,124.50000,125.50000,557900
08/15/2007,0000,126.00000,127.00000,120.50000,120.50000,282500
08/16/2007,0000,117.00000,123.00000,117.00000,118.00000,598700
08/17/2007,0000,118.00000,121.00000,114.00000,114.00000,347800
08/20/2007,0000,119.00000,119.00000,116.00000,118.00000,216200
08/21/2007,0000,119.00000,119.00000,115.50000,116.00000,191700
08/22/2007,0000,116.00000,116.00000,112.50000,113.50000,200900
08/23/2007,0000,114.50000,116.00000,114.00000,115.00000,179500
08/24/2007,0000,115.00000,123.00000,115.00000,123.00000,238600
08/27/2007,0000,129.50000,131.50000,129.50000,131.50000,192700
08/28/2007,0000,140.00000,140.50000,135.00000,137.00000,865900
08/29/2007,0000,130.50000,137.00000,130.50000,135.00000,236600
08/30/2007,0000,140.00000,140.00000,136.00000,136.00000,213100
08/31/2007,0000,133.00000,134.00000,127.00000,130.00000,448800
09/03/2007,0000,126.00000,128.00000,123.00000,123.50000,502800
09/04/2007,0000,121.00000,128.00000,121.00000,125.00000,208000
09/05/2007,0000,126.50000,128.50000,125.00000,125.00000,252900
09/06/2007,0000,121.50000,127.00000,121.50000,125.00000,193800
09/07/2007,0000,127.00000,129.00000,125.00000,125.50000,269200
09/10/2007,0000,125.50000,125.50000,121.00000,122.50000,195800
09/11/2007,0000,123.00000,123.50000,121.00000,121.00000,120300
09/12/2007,0000,123.50000,124.50000,122.00000,124.50000,133600
09/13/2007,0000,127.00000,127.00000,123.50000,123.50000,93800
09/14/2007,0000,126.00000,126.00000,123.00000,123.50000,96900
09/17/2007,0000,123.50000,125.00000,123.00000,123.00000,82600
09/19/2007,0000,124.00000,125.00000,121.00000,121.00000,103000
09/20/2007,0000,121.00000,123.00000,120.00000,121.00000,130500
09/21/2007,0000,121.00000,123.50000,121.00000,123.00000,174400
09/26/2007,0000,122.00000,124.50000,121.50000,122.00000,137700
09/27/2007,0000,122.00000,123.00000,121.00000,122.00000,154000
09/28/2007,0000,122.00000,124.00000,121.50000,122.00000,137700
10/01/2007,0000,121.00000,121.50000,119.00000,120.00000,308000
10/02/2007,0000,121.00000,121.00000,120.00000,120.50000,198900
10/03/2007,0000,120.50000,124.50000,120.50000,124.50000,344700
10/04/2007,0000,125.00000,126.00000,123.50000,126.00000,389600
10/05/2007,0000,128.00000,128.00000,123.50000,125.00000,185600
10/08/2007,0000,125.00000,125.00000,123.50000,123.50000,143800
10/09/2007,0000,123.00000,123.00000,120.00000,120.00000,234600
10/11/2007,0000,120.00000,120.00000,113.00000,114.00000,683400
10/12/2007,0000,114.00000,114.00000,111.50000,112.50000,329400
10/15/2007,0000,115.00000,115.00000,112.00000,112.50000,183600
10/16/2007,0000,112.50000,114.50000,112.00000,112.50000,162100
10/17/2007,0000,115.00000,115.00000,112.50000,113.50000,215200
10/18/2007,0000,113.00000,115.00000,112.50000,114.00000,164200
10/19/2007,0000,114.00000,115.00000,113.50000,114.00000,142800
10/22/2007,0000,112.50000,113.00000,111.50000,112.00000,168300
10/23/2007,0000,112.50000,114.00000,112.00000,112.00000,226400
10/24/2007,0000,113.00000,113.50000,111.00000,111.00000,132600
10/25/2007,0000,111.00000,111.00000,106.00000,106.50000,440600
10/26/2007,0000,105.00000,106.00000,101.50000,103.50000,514000
10/29/2007,0000,103.50000,103.50000,97.00000,97.00000,809800
10/30/2007,0000,96.00000,96.50000,93.00000,95.10000,709900
10/31/2007,0000,94.00000,99.80000,94.00000,98.00000,624200
11/01/2007,0000,98.20000,104.50000,98.20000,104.50000,655800
11/02/2007,0000,104.50000,106.00000,101.00000,103.00000,562000
11/05/2007,0000,103.00000,105.00000,99.00000,103.00000,332500
11/06/2007,0000,103.00000,103.00000,100.00000,100.00000,219300
11/07/2007,0000,103.00000,103.00000,98.70000,99.00000,100900
11/08/2007,0000,98.00000,98.20000,93.00000,94.00000,243700
11/09/2007,0000,92.00000,95.50000,92.00000,95.00000,137700
11/12/2007,0000,93.00000,93.00000,88.50000,90.00000,278400
11/13/2007,0000,88.00000,90.00000,88.00000,89.00000,173400
11/14/2007,0000,90.00000,92.00000,90.00000,91.20000,107100
11/15/2007,0000,91.20000,93.00000,90.20000,90.20000,68300
11/16/2007,0000,89.00000,90.00000,88.00000,88.40000,115200
11/19/2007,0000,88.50000,90.90000,87.50000,88.20000,274300
11/20/2007,0000,88.10000,90.00000,87.50000,89.80000,169300
11/21/2007,0000,89.80000,89.80000,88.00000,88.00000,102000
11/22/2007,0000,87.50000,87.70000,85.50000,85.50000,228400
11/23/2007,0000,85.60000,86.00000,82.50000,82.50000,159100
11/26/2007,0000,82.50000,82.50000,77.90000,78.00000,400800
11/27/2007,0000,76.00000,77.00000,72.60000,72.90000,632400
11/28/2007,0000,74.00000,75.00000,71.30000,71.70000,274300
11/29/2007,0000,72.60000,73.40000,69.00000,69.80000,580300
11/30/2007,0000,70.00000,70.80000,67.50000,68.50000,695600
12/03/2007,0000,70.00000,73.20000,69.80000,73.20000,364100
12/04/2007,0000,76.60000,78.30000,74.50000,78.30000,1191300
12/05/2007,0000,79.00000,80.50000,77.60000,80.00000,734400
12/06/2007,0000,80.50000,81.20000,77.50000,77.50000,321300
12/07/2007,0000,79.40000,79.40000,76.10000,76.20000,230500
12/10/2007,0000,76.20000,77.20000,76.00000,76.00000,107100
12/11/2007,0000,76.50000,76.50000,75.30000,76.00000,130500
12/12/2007,0000,75.70000,75.70000,73.90000,74.00000,125400
12/13/2007,0000,74.10000,74.90000,70.00000,70.00000,146800
12/14/2007,0000,71.90000,71.90000,68.40000,71.20000,250900
12/17/2007,0000,70.00000,71.10000,68.00000,68.40000,172300
12/18/2007,0000,66.70000,67.80000,66.00000,66.70000,207000
12/19/2007,0000,66.70000,68.50000,66.70000,68.50000,138700
12/20/2007,0000,68.80000,69.50000,66.50000,66.50000,113200
12/21/2007,0000,66.60000,67.60000,66.00000,66.60000,63200
12/24/2007,0000,68.00000,71.20000,67.10000,71.20000,176400
12/25/2007,0000,73.00000,73.00000,71.10000,71.60000,153000
12/26/2007,0000,71.60000,71.60000,70.30000,70.80000,120300
12/27/2007,0000,70.80000,72.70000,70.80000,71.00000,141700
12/28/2007,0000,71.00000,73.80000,71.00000,73.80000,221300
12/31/2007,0000,73.00000,78.90000,73.00000,78.80000,579300
01/02/2008,0000,78.00000,79.20000,76.00000,76.00000,323300
01/03/2008,0000,75.00000,75.10000,73.50000,74.30000,224400
01/04/2008,0000,74.30000,79.50000,74.30000,78.10000,221300
01/07/2008,0000,76.60000,77.00000,74.50000,76.00000,141700
01/08/2008,0000,76.00000,77.50000,74.60000,74.60000,141700
01/09/2008,0000,73.00000,73.80000,71.10000,72.50000,102000
01/10/2008,0000,72.60000,75.30000,72.60000,72.60000,160100
01/11/2008,0000,72.60000,73.90000,70.30000,70.50000,273300
01/14/2008,0000,72.00000,72.00000,70.50000,71.30000,83600
01/15/2008,0000,71.50000,73.50000,70.60000,70.60000,318200
01/16/2008,0000,68.30000,70.00000,68.30000,69.00000,174400
01/17/2008,0000,70.00000,70.80000,69.20000,69.90000,116200
01/18/2008,0000,69.70000,69.70000,67.00000,68.10000,355900
01/21/2008,0000,68.10000,68.20000,67.00000,67.40000,242700
01/22/2008,0000,66.00000,66.00000,62.70000,62.70000,682300
01/23/2008,0000,60.60000,62.50000,58.40000,58.40000,447700
01/24/2008,0000,58.40000,60.00000,55.00000,55.30000,309000
01/25/2008,0000,55.50000,57.50000,55.50000,56.60000,261100
01/28/2008,0000,57.20000,57.20000,55.50000,55.50000,121300
01/29/2008,0000,56.50000,56.50000,51.90000,51.90000,441600
01/30/2008,0000,51.90000,52.00000,48.30000,49.40000,626200
01/31/2008,0000,49.40000,52.00000,48.50000,50.70000,497700
02/01/2008,0000,52.00000,52.80000,50.00000,51.00000,514000
02/12/2008,0000,50.00000,50.00000,49.00000,49.40000,118300
02/13/2008,0000,49.50000,50.20000,49.50000,49.65000,197800
02/14/2008,0000,50.00000,51.50000,50.00000,50.70000,268200
02/15/2008,0000,50.40000,50.80000,49.85000,50.50000,300900
02/18/2008,0000,50.50000,54.00000,50.50000,54.00000,782300
02/19/2008,0000,56.00000,57.00000,55.40000,56.30000,941400
02/20/2008,0000,56.80000,57.20000,54.50000,54.90000,756800
02/21/2008,0000,55.10000,56.50000,55.10000,56.00000,373300
02/22/2008,0000,56.00000,56.20000,55.40000,56.00000,336600
02/25/2008,0000,56.10000,58.50000,56.10000,56.60000,742500
02/26/2008,0000,57.00000,57.50000,55.10000,55.10000,230500
02/27/2008,0000,55.20000,57.00000,55.10000,55.30000,164200
02/29/2008,0000,55.20000,57.00000,55.00000,56.10000,456900
03/03/2008,0000,56.10000,56.10000,55.00000,55.50000,165200
03/04/2008,0000,55.80000,59.30000,55.70000,59.30000,695600
03/05/2008,0000,61.50000,63.00000,59.00000,59.70000,2062400
03/06/2008,0000,60.00000,60.60000,58.80000,59.90000,1379000
03/07/2008,0000,59.00000,59.50000,56.70000,57.80000,712900
03/10/2008,0000,57.80000,59.10000,57.00000,58.10000,289600
03/11/2008,0000,58.30000,58.40000,57.20000,57.50000,142800
03/12/2008,0000,60.00000,60.00000,57.50000,57.50000,367200
03/13/2008,0000,58.50000,58.50000,57.00000,57.00000,218200
03/14/2008,0000,58.00000,58.00000,55.50000,55.70000,171300
03/17/2008,0000,55.50000,55.50000,51.90000,52.20000,292700
03/18/2008,0000,51.00000,52.20000,50.30000,50.80000,257000
03/19/2008,0000,52.50000,52.80000,51.60000,51.90000,159100
03/20/2008,0000,51.90000,53.50000,51.90000,53.00000,202900
03/21/2008,0000,54.40000,54.40000,53.50000,54.20000,190700
03/24/2008,0000,57.00000,57.80000,55.10000,57.80000,350800
03/25/2008,0000,58.50000,58.50000,57.00000,57.50000,256000
03/26/2008,0000,58.40000,58.40000,57.00000,57.00000,136600
03/27/2008,0000,57.00000,57.40000,56.10000,56.90000,135600
03/28/2008,0000,56.90000,57.00000,56.40000,56.80000,112200
03/31/2008,0000,57.00000,57.20000,56.10000,56.80000,94800
04/01/2008,0000,57.00000,58.50000,56.90000,57.00000,250900
04/02/2008,0000,58.40000,58.40000,56.80000,57.10000,188700
04/03/2008,0000,57.00000,57.50000,56.80000,56.80000,76500
04/07/2008,0000,57.00000,57.40000,56.30000,57.30000,124400
04/08/2008,0000,57.30000,57.30000,56.60000,56.80000,126400
04/09/2008,0000,57.20000,59.90000,56.90000,58.10000,808800
04/10/2008,0000,58.00000,58.60000,57.40000,58.40000,436500
04/11/2008,0000,58.50000,58.70000,57.50000,57.50000,297800
04/14/2008,0000,57.50000,57.50000,56.40000,56.50000,200900
04/15/2008,0000,56.50000,56.80000,52.60000,53.60000,956700
04/16/2008,0000,53.60000,53.90000,52.70000,53.30000,303900
04/17/2008,0000,54.40000,56.00000,54.00000,54.70000,623200
04/18/2008,0000,55.60000,56.00000,55.20000,55.60000,434500
04/21/2008,0000,55.80000,55.90000,54.10000,54.70000,274300
04/22/2008,0000,54.20000,54.30000,53.60000,54.10000,269200
04/23/2008,0000,54.10000,54.10000,53.10000,53.20000,502800
04/24/2008,0000,53.30000,53.70000,52.50000,52.50000,706800
04/25/2008,0000,52.80000,53.00000,50.50000,50.80000,959800
04/28/2008,0000,50.80000,52.30000,50.80000,50.80000,852700
04/29/2008,0000,50.80000,51.20000,50.60000,50.80000,586500
04/30/2008,0000,50.80000,52.50000,50.70000,51.60000,1227000
05/02/2008,0000,52.60000,53.30000,51.90000,52.00000,1593200
05/05/2008,0000,52.50000,52.50000,48.70000,49.20000,870000
05/06/2008,0000,49.00000,49.00000,45.90000,46.50000,1455500
05/07/2008,0000,48.00000,49.10000,46.80000,47.80000,969000
05/08/2008,0000,48.00000,51.10000,48.00000,51.10000,936300
05/09/2008,0000,52.70000,54.60000,52.70000,54.60000,1993000
05/12/2008,0000,58.00000,58.00000,56.00000,56.00000,2719300
05/13/2008,0000,56.00000,56.80000,54.60000,55.50000,867000
05/14/2008,0000,55.00000,57.70000,55.00000,55.50000,1336200
05/15/2008,0000,57.00000,57.00000,55.10000,55.40000,1071000
05/16/2008,0000,55.60000,57.70000,55.60000,57.30000,1419800
05/19/2008,0000,58.00000,61.30000,58.00000,61.30000,1950200
05/20/2008,0000,62.90000,65.00000,62.50000,63.90000,4322700
05/21/2008,0000,64.50000,68.30000,62.00000,63.50000,4541000
05/22/2008,0000,61.10000,62.40000,60.00000,60.30000,1888000
05/23/2008,0000,59.40000,63.00000,59.40000,61.00000,1829800
05/26/2008,0000,61.00000,62.80000,59.40000,59.40000,1276000
05/27/2008,0000,60.30000,62.00000,59.00000,59.40000,1277000
05/28/2008,0000,60.00000,60.80000,59.40000,59.40000,811900
05/29/2008,0000,59.80000,61.80000,59.50000,59.60000,906700
05/30/2008,0000,61.30000,61.30000,55.90000,56.00000,1111800
06/02/2008,0000,56.00000,56.80000,53.20000,54.80000,857800
06/03/2008,0000,54.30000,56.30000,54.00000,54.00000,1043400
06/04/2008,0000,53.50000,54.40000,52.30000,52.70000,776200
06/05/2008,0000,52.70000,55.00000,52.50000,55.00000,679300
06/06/2008,0000,56.00000,56.20000,55.10000,55.10000,731300
06/09/2008,0000,52.50000,54.40000,52.50000,53.80000,439600
06/10/2008,0000,54.30000,54.80000,52.80000,52.80000,441600
06/11/2008,0000,53.10000,53.40000,50.10000,51.00000,675200
06/12/2008,0000,49.05000,49.80000,48.40000,48.70000,867000
06/13/2008,0000,48.80000,49.45000,48.00000,48.80000,552800
06/16/2008,0000,49.50000,50.80000,49.10000,49.20000,294700
06/17/2008,0000,49.70000,49.70000,46.45000,47.60000,606900
06/18/2008,0000,47.60000,49.50000,47.15000,49.40000,430400
06/19/2008,0000,49.00000,49.25000,48.20000,48.60000,229500
06/20/2008,0000,48.60000,49.50000,47.35000,47.50000,323300
06/23/2008,0000,47.00000,48.60000,46.50000,48.60000,256000
06/24/2008,0000,49.50000,49.80000,47.70000,47.80000,205000
06/25/2008,0000,48.00000,51.10000,48.00000,51.10000,354900
06/26/2008,0000,54.30000,54.30000,51.60000,52.00000,698700
06/27/2008,0000,48.50000,51.50000,48.50000,50.70000,401800
06/30/2008,0000,51.50000,51.60000,48.70000,48.80000,478300
07/01/2008,0000,49.00000,49.30000,46.50000,46.80000,650700
07/02/2008,0000,46.80000,47.85000,46.80000,47.50000,637500
07/03/2008,0000,47.00000,48.50000,46.80000,48.50000,1016900
07/04/2008,0000,48.50000,48.50000,45.80000,46.60000,695600
07/07/2008,0000,46.20000,47.45000,46.10000,46.95000,315100
07/08/2008,0000,46.75000,47.40000,45.55000,46.00000,485500
07/09/2008,0000,46.20000,46.60000,44.60000,44.60000,548700
07/10/2008,0000,44.20000,44.30000,42.20000,43.40000,524200
07/11/2008,0000,43.00000,44.40000,43.00000,44.20000,294700
07/14/2008,0000,44.00000,44.00000,43.10000,43.10000,214200
07/15/2008,0000,42.90000,43.85000,42.30000,43.05000,363100
07/16/2008,0000,43.20000,44.15000,42.30000,42.30000,353900
07/17/2008,0000,42.65000,43.80000,42.65000,43.70000,250900
07/18/2008,0000,44.00000,44.00000,40.65000,40.65000,382500
07/21/2008,0000,40.80000,41.20000,39.25000,40.50000,491600
07/22/2008,0000,40.50000,41.50000,40.45000,41.50000,219300
07/23/2008,0000,43.50000,44.40000,42.45000,44.40000,304900
07/24/2008,0000,46.50000,46.50000,43.95000,44.20000,532400
07/25/2008,0000,43.50000,44.20000,43.00000,44.00000,170300
07/29/2008,0000,43.60000,46.00000,43.60000,44.00000,442600
07/30/2008,0000,44.50000,44.65000,43.55000,43.70000,251900
07/31/2008,0000,44.55000,44.55000,42.05000,42.70000,212100
08/01/2008,0000,42.50000,42.50000,40.20000,40.50000,175400
08/04/2008,0000,40.10000,40.50000,39.30000,39.40000,314100
08/05/2008,0000,38.80000,39.00000,37.00000,37.00000,418200
08/06/2008,0000,38.20000,38.80000,37.70000,38.00000,464100
08/07/2008,0000,38.50000,39.80000,38.50000,38.60000,375300
08/08/2008,0000,38.80000,39.00000,37.60000,38.50000,547700
08/11/2008,0000,39.00000,40.35000,39.00000,39.10000,384500
08/12/2008,0000,39.40000,40.50000,39.40000,39.90000,369200
08/13/2008,0000,40.80000,42.65000,40.80000,42.65000,547700
08/14/2008,0000,43.70000,45.00000,42.65000,44.70000,702700
08/15/2008,0000,45.00000,45.00000,42.75000,43.00000,496700
08/18/2008,0000,43.00000,43.00000,40.10000,40.25000,262100
08/19/2008,0000,39.50000,41.35000,39.00000,41.20000,269200
08/20/2008,0000,41.20000,41.20000,40.00000,40.20000,250900
08/21/2008,0000,39.60000,39.60000,39.00000,39.20000,277400
08/22/2008,0000,39.50000,40.40000,39.00000,40.05000,162100
08/25/2008,0000,40.40000,40.70000,40.10000,40.50000,108100
08/26/2008,0000,39.00000,40.20000,39.00000,40.00000,61200
08/27/2008,0000,40.45000,40.70000,40.00000,40.35000,80500
08/28/2008,0000,40.45000,40.65000,40.00000,40.15000,97900
08/29/2008,0000,40.15000,42.95000,40.15000,42.95000,350800
09/01/2008,0000,43.00000,43.90000,40.60000,40.60000,598700
09/02/2008,0000,40.80000,43.40000,40.30000,43.40000,1317800
09/03/2008,0000,43.10000,45.80000,43.10000,44.00000,1561600
09/04/2008,0000,44.00000,45.00000,43.20000,43.90000,672100
09/05/2008,0000,40.90000,43.30000,40.90000,43.20000,410000
09/08/2008,0000,44.40000,45.40000,43.35000,44.70000,454900
09/09/2008,0000,44.00000,44.50000,43.40000,43.40000,268200
09/10/2008,0000,43.00000,45.20000,43.00000,44.80000,312100
09/11/2008,0000,44.80000,44.90000,43.80000,43.90000,237600
09/12/2008,0000,44.10000,44.40000,42.10000,43.00000,279400
09/15/2008,0000,42.00000,42.65000,40.20000,40.20000,332500
09/16/2008,0000,38.00000,38.65000,37.40000,37.50000,651700
09/17/2008,0000,40.00000,40.00000,37.90000,38.30000,393700
09/18/2008,0000,37.00000,37.00000,35.70000,36.05000,405900
09/19/2008,0000,36.05000,38.50000,36.05000,38.10000,311100
09/22/2008,0000,38.50000,40.75000,37.40000,40.75000,373300
09/23/2008,0000,40.00000,41.10000,39.30000,41.10000,190700
09/24/2008,0000,40.20000,42.40000,40.20000,41.55000,177400
09/25/2008,0000,41.45000,41.45000,40.50000,40.55000,106000
09/26/2008,0000,41.50000,41.50000,38.20000,38.20000,172300
09/30/2008,0000,35.55000,35.55000,35.55000,35.55000,284500
10/01/2008,0000,36.10000,37.45000,35.50000,35.90000,284500
10/02/2008,0000,35.90000,36.00000,34.50000,35.00000,229500
10/03/2008,0000,35.00000,35.00000,33.20000,34.50000,171300
10/06/2008,0000,34.15000,34.15000,32.55000,32.70000,153000
10/07/2008,0000,30.45000,31.80000,30.45000,31.65000,435500
10/08/2008,0000,31.05000,31.40000,29.45000,29.50000,406900
10/09/2008,0000,28.60000,31.00000,28.60000,28.80000,248800
10/13/2008,0000,27.90000,28.05000,27.80000,27.80000,360000
10/14/2008,0000,29.70000,29.70000,29.70000,29.70000,170300
10/15/2008,0000,31.00000,31.00000,29.90000,30.20000,241700
10/16/2008,0000,29.15000,29.50000,29.15000,29.15000,173400
10/17/2008,0000,29.15000,29.20000,28.15000,28.15000,161100
10/20/2008,0000,28.15000,28.15000,27.20000,28.00000,112200
10/21/2008,0000,29.20000,29.85000,28.70000,29.05000,138700
10/22/2008,0000,28.95000,30.05000,28.10000,28.80000,213100
10/23/2008,0000,27.80000,27.80000,27.80000,27.80000,63200
10/24/2008,0000,26.90000,27.30000,26.85000,26.85000,60100
10/27/2008,0000,25.00000,25.20000,25.00000,25.00000,93800
10/28/2008,0000,23.25000,25.00000,23.25000,23.40000,398800
10/29/2008,0000,25.00000,25.00000,25.00000,25.00000,363100
10/30/2008,0000,25.85000,26.75000,25.00000,26.75000,627300
10/31/2008,0000,26.10000,27.45000,26.00000,26.75000,323300
11/03/2008,0000,26.70000,28.00000,26.50000,28.00000,298800
11/04/2008,0000,28.00000,29.90000,28.00000,29.90000,358000
11/05/2008,0000,30.80000,31.95000,30.10000,31.35000,531400
11/06/2008,0000,29.40000,29.80000,29.20000,29.20000,393700
11/07/2008,0000,28.05000,30.40000,28.05000,30.00000,369200
11/10/2008,0000,30.00000,30.00000,28.25000,28.50000,219300
11/11/2008,0000,27.30000,27.75000,26.55000,26.55000,283500
11/12/2008,0000,25.05000,26.55000,24.70000,25.70000,490600
11/13/2008,0000,25.20000,25.20000,23.95000,23.95000,300900
11/14/2008,0000,24.30000,25.00000,22.30000,22.35000,566100
11/17/2008,0000,20.90000,21.20000,20.80000,20.80000,471200
11/18/2008,0000,19.40000,19.70000,19.35000,19.35000,452800
11/19/2008,0000,18.10000,19.20000,18.10000,18.10000,843500
11/20/2008,0000,17.00000,18.40000,17.00000,17.50000,467100
11/21/2008,0000,17.30000,18.70000,17.30000,18.70000,748600
11/24/2008,0000,19.00000,19.30000,18.20000,18.40000,355900
11/25/2008,0000,18.70000,19.20000,18.70000,18.80000,347800
11/26/2008,0000,18.80000,18.80000,18.60000,18.80000,117300
11/27/2008,0000,18.80000,20.05000,18.80000,20.00000,448800
11/28/2008,0000,20.00000,20.25000,19.10000,19.30000,241700
12/01/2008,0000,19.40000,20.10000,19.30000,19.80000,183600
12/02/2008,0000,18.60000,19.30000,18.60000,18.80000,200900
12/03/2008,0000,19.10000,20.10000,18.50000,20.10000,479400
12/04/2008,0000,21.00000,21.50000,20.70000,21.10000,1020000
12/05/2008,0000,21.10000,21.10000,20.10000,20.15000,231500
12/08/2008,0000,20.70000,21.55000,20.20000,21.55000,383500
12/09/2008,0000,22.10000,22.20000,21.35000,21.35000,345700
12/10/2008,0000,20.95000,22.45000,20.95000,22.40000,429400
12/11/2008,0000,20.85000,21.50000,20.85000,21.50000,766000
12/12/2008,0000,21.05000,21.10000,20.05000,20.10000,460000
12/15/2008,0000,21.00000,21.00000,20.10000,20.50000,365100
12/16/2008,0000,20.40000,20.85000,20.20000,20.40000,156000
12/17/2008,0000,20.80000,21.10000,20.45000,20.60000,360000
12/18/2008,0000,20.60000,20.90000,20.40000,20.40000,178500
12/19/2008,0000,20.20000,20.70000,20.10000,20.30000,319200
12/22/2008,0000,20.60000,21.00000,20.00000,20.00000,291700
12/23/2008,0000,20.65000,20.65000,19.30000,19.45000,224400
12/24/2008,0000,19.45000,19.90000,19.45000,19.55000,80500
12/25/2008,0000,19.90000,20.20000,19.80000,19.85000,138700
12/26/2008,0000,19.85000,20.10000,19.50000,19.50000,91800
12/29/2008,0000,19.90000,19.90000,19.20000,19.25000,114200
12/30/2008,0000,19.50000,19.95000,19.40000,19.40000,411000
12/31/2008,0000,20.75000,20.75000,20.20000,20.75000,685400
01/05/2009,0000,21.75000,22.20000,21.55000,22.20000,1200500
01/06/2009,0000,22.30000,22.80000,22.10000,22.30000,886300
01/07/2009,0000,22.10000,22.40000,21.90000,21.95000,514000
01/08/2009,0000,21.00000,21.70000,20.50000,20.60000,275400
01/09/2009,0000,20.70000,21.20000,20.55000,20.90000,188700
01/12/2009,0000,20.60000,21.00000,20.40000,20.55000,78500
01/13/2009,0000,20.10000,20.70000,20.10000,20.70000,96900
01/14/2009,0000,20.35000,20.70000,20.35000,20.65000,96900
01/15/2009,0000,20.10000,20.15000,19.80000,19.85000,119300
01/16/2009,0000,20.10000,20.10000,19.70000,19.85000,196800
01/19/2009,0000,19.90000,20.25000,19.60000,19.90000,55000
01/20/2009,0000,19.90000,19.90000,19.40000,19.50000,112200
01/21/2009,0000,19.45000,19.60000,19.10000,19.55000,133600
02/02/2009,0000,19.55000,19.55000,19.05000,19.10000,99900
02/03/2009,0000,19.40000,20.00000,19.25000,19.25000,174400
02/04/2009,0000,19.60000,19.90000,19.55000,19.70000,78500
02/05/2009,0000,19.50000,20.10000,19.30000,19.70000,68300
02/06/2009,0000,20.20000,20.40000,19.70000,20.00000,288600
02/09/2009,0000,20.40000,20.40000,19.60000,19.70000,123400
02/10/2009,0000,19.70000,20.10000,19.60000,20.00000,49900
02/11/2009,0000,19.50000,20.45000,19.40000,19.95000,169300
02/12/2009,0000,20.10000,21.30000,20.10000,20.85000,946500
02/13/2009,0000,21.00000,21.20000,20.35000,20.65000,389600
02/16/2009,0000,21.00000,21.00000,20.50000,20.70000,246800
02/17/2009,0000,20.70000,20.70000,19.80000,19.90000,214200
02/18/2009,0000,19.90000,20.50000,19.55000,20.25000,163200
02/19/2009,0000,19.95000,20.80000,19.95000,20.30000,253900
02/20/2009,0000,20.30000,20.30000,19.65000,19.65000,106000
02/23/2009,0000,19.50000,20.05000,19.50000,19.90000,122400
02/24/2009,0000,19.90000,20.35000,19.65000,19.80000,117300
02/25/2009,0000,19.90000,20.25000,19.90000,19.95000,102000
02/26/2009,0000,20.10000,21.30000,20.10000,20.90000,909800
02/27/2009,0000,21.00000,21.75000,21.00000,21.60000,661900
03/02/2009,0000,21.60000,21.70000,20.35000,20.35000,349800
03/03/2009,0000,20.00000,20.60000,19.80000,20.40000,249900
03/04/2009,0000,20.40000,21.45000,20.40000,21.10000,351900
03/05/2009,0000,21.10000,21.90000,21.10000,21.70000,450800
03/06/2009,0000,21.70000,21.80000,21.30000,21.30000,264100
03/09/2009,0000,21.50000,22.20000,21.50000,22.10000,474300
03/10/2009,0000,22.40000,23.00000,22.20000,22.50000,859800
03/11/2009,0000,22.90000,23.40000,21.80000,21.80000,914900
03/12/2009,0000,22.00000,22.30000,20.30000,20.70000,938400
03/13/2009,0000,21.10000,22.10000,21.00000,21.90000,1033200
03/16/2009,0000,22.10000,23.40000,22.10000,23.40000,533400
03/17/2009,0000,25.00000,25.00000,23.60000,25.00000,1446300
03/18/2009,0000,26.60000,26.60000,25.30000,25.60000,1537100
03/19/2009,0000,25.60000,26.30000,24.40000,24.50000,933300
03/20/2009,0000,24.60000,25.70000,24.60000,24.60000,991400
03/23/2009,0000,24.60000,26.30000,24.60000,26.30000,1110700
03/24/2009,0000,27.60000,28.10000,27.00000,28.10000,798600
03/25/2009,0000,28.20000,28.70000,27.10000,28.30000,1664600
03/26/2009,0000,28.30000,29.50000,27.55000,28.30000,887400
03/27/2009,0000,29.50000,30.25000,29.00000,30.25000,1433100
03/30/2009,0000,30.25000,31.40000,29.50000,29.80000,1330000
03/31/2009,0000,29.80000,30.20000,28.30000,28.65000,774100
04/01/2009,0000,28.80000,30.15000,28.65000,29.60000,908800
04/02/2009,0000,30.10000,31.00000,29.60000,29.80000,982200
04/03/2009,0000,30.00000,30.00000,28.90000,29.60000,785400
04/06/2009,0000,29.60000,30.50000,29.00000,29.20000,653800
04/07/2009,0000,29.20000,30.50000,29.20000,30.50000,1168900
04/08/2009,0000,30.60000,32.00000,29.80000,30.00000,1132200
04/09/2009,0000,30.40000,30.45000,29.50000,30.00000,1408600
04/10/2009,0000,30.50000,31.80000,30.15000,31.10000,1836000
04/13/2009,0000,31.70000,32.50000,31.50000,31.50000,1461600
04/14/2009,0000,31.85000,32.80000,31.30000,31.90000,1163800
04/15/2009,0000,31.90000,32.30000,30.65000,31.20000,1023000
04/16/2009,0000,32.00000,32.20000,31.00000,31.20000,678300
04/17/2009,0000,31.75000,31.80000,29.05000,29.05000,1053600
04/20/2009,0000,28.00000,28.75000,27.05000,27.20000,986300
04/21/2009,0000,25.40000,28.00000,25.40000,27.70000,569100
04/22/2009,0000,27.70000,28.10000,27.20000,28.00000,495700
04/23/2009,0000,28.00000,28.00000,27.20000,27.70000,292700
04/24/2009,0000,27.80000,28.45000,27.60000,28.05000,428400
04/27/2009,0000,29.70000,29.70000,28.20000,28.45000,1059700
04/28/2009,0000,28.45000,29.00000,26.50000,26.50000,731300
04/29/2009,0000,24.95000,26.00000,24.95000,25.00000,618100
04/30/2009,0000,26.00000,26.75000,25.50000,26.75000,574200
05/04/2009,0000,26.75000,27.45000,26.00000,27.00000,760900
05/05/2009,0000,27.00000,27.45000,26.55000,26.95000,626200
05/06/2009,0000,26.95000,28.00000,26.90000,27.30000,541600
05/07/2009,0000,27.30000,27.85000,26.70000,26.90000,908800
05/08/2009,0000,26.70000,26.80000,26.10000,26.10000,859800
05/11/2009,0000,26.10000,27.40000,26.10000,26.50000,978100
05/12/2009,0000,26.80000,27.10000,26.40000,27.00000,663000
05/13/2009,0000,27.10000,27.50000,26.70000,26.75000,615000
05/14/2009,0000,26.60000,27.40000,26.60000,27.15000,643600
05/15/2009,0000,27.60000,27.60000,26.60000,26.60000,570100
05/18/2009,0000,26.80000,27.20000,26.60000,26.80000,483400
05/19/2009,0000,27.40000,27.40000,26.80000,26.85000,575200
05/20/2009,0000,27.25000,28.00000,26.85000,27.60000,948600
05/21/2009,0000,28.30000,28.30000,27.70000,27.85000,533400
05/22/2009,0000,27.40000,27.95000,27.35000,27.60000,454900
05/25/2009,0000,27.80000,27.80000,27.10000,27.10000,386500
05/26/2009,0000,27.50000,27.50000,26.80000,26.85000,485500
05/27/2009,0000,27.00000,27.50000,26.85000,27.20000,496700
06/01/2009,0000,27.25000,29.10000,27.25000,29.10000,1142400
06/02/2009,0000,29.85000,31.10000,29.50000,31.10000,2745800
06/03/2009,0000,31.40000,32.70000,29.70000,29.75000,1779900
06/04/2009,0000,29.50000,30.40000,29.25000,30.10000,643600
06/05/2009,0000,30.60000,31.00000,29.50000,29.80000,358000
06/08/2009,0000,30.00000,31.40000,29.90000,30.00000,894500
06/09/2009,0000,30.00000,30.45000,27.90000,28.00000,734400
06/10/2009,0000,28.00000,28.30000,26.75000,27.30000,377400
06/11/2009,0000,27.50000,28.00000,27.00000,27.90000,281500
06/12/2009,0000,27.90000,28.80000,27.80000,27.90000,267200
06/15/2009,0000,26.50000,27.40000,25.95000,26.70000,320200
06/16/2009,0000,25.50000,26.70000,25.50000,26.35000,140700
06/17/2009,0000,26.35000,26.80000,25.90000,25.90000,217200
06/18/2009,0000,25.60000,26.25000,25.60000,25.90000,91800
06/19/2009,0000,26.10000,26.30000,25.60000,26.00000,94800
06/22/2009,0000,26.30000,27.00000,26.05000,26.70000,131500
06/23/2009,0000,26.60000,26.60000,26.05000,26.45000,128500
06/24/2009,0000,26.45000,27.00000,26.10000,26.60000,136600
06/25/2009,0000,26.60000,27.00000,26.60000,26.80000,289600
06/26/2009,0000,27.00000,28.50000,27.00000,27.80000,313100
06/29/2009,0000,28.00000,28.00000,27.20000,27.55000,102000
06/30/2009,0000,27.60000,27.80000,27.05000,27.10000,51000
07/01/2009,0000,27.30000,27.60000,27.15000,27.40000,144800
07/02/2009,0000,27.60000,27.75000,27.50000,27.70000,151900
07/03/2009,0000,27.70000,28.50000,27.20000,27.85000,287600
07/06/2009,0000,27.85000,28.60000,27.80000,28.40000,299800
07/07/2009,0000,28.40000,28.60000,28.10000,28.40000,156000
07/08/2009,0000,28.30000,28.80000,28.10000,28.30000,205000
07/09/2009,0000,28.50000,29.30000,28.50000,28.85000,484500
07/10/2009,0000,29.10000,29.40000,28.25000,28.35000,300900
07/13/2009,0000,28.30000,28.80000,27.50000,27.50000,252900
07/14/2009,0000,27.70000,27.80000,27.50000,27.70000,156000
07/15/2009,0000,28.15000,28.50000,27.90000,28.00000,192700
07/16/2009,0000,28.80000,28.80000,27.85000,27.95000,323300
07/17/2009,0000,28.40000,28.95000,27.95000,28.75000,416100
07/20/2009,0000,30.75000,30.75000,30.75000,30.75000,404900
07/21/2009,0000,32.90000,32.90000,31.85000,32.00000,1840000
07/22/2009,0000,32.00000,32.60000,31.25000,31.55000,736400
07/23/2009,0000,32.00000,32.00000,30.75000,31.00000,459000
07/24/2009,0000,31.80000,31.80000,30.80000,30.80000,395700
07/27/2009,0000,31.00000,32.95000,31.00000,32.95000,894500
07/28/2009,0000,33.40000,35.25000,33.20000,35.15000,1981800
07/29/2009,0000,35.45000,35.60000,33.65000,34.05000,1122000
07/30/2009,0000,34.30000,35.20000,33.00000,34.50000,898600
07/31/2009,0000,35.00000,36.30000,34.50000,35.15000,1115800
08/03/2009,0000,35.50000,35.50000,34.15000,34.15000,423300
08/04/2009,0000,34.95000,35.00000,32.85000,32.95000,694600
08/05/2009,0000,32.60000,32.95000,31.60000,31.80000,332500
08/06/2009,0000,31.80000,31.85000,29.65000,30.80000,467100
08/10/2009,0000,30.80000,30.90000,30.20000,30.25000,218200
08/11/2009,0000,30.35000,30.85000,30.15000,30.85000,324300
08/12/2009,0000,30.90000,30.90000,30.60000,30.70000,161100
08/13/2009,0000,30.75000,32.80000,30.70000,32.55000,432400
08/14/2009,0000,32.50000,32.85000,31.70000,31.70000,307000
08/17/2009,0000,31.30000,31.30000,30.20000,30.50000,277400
08/18/2009,0000,30.25000,30.30000,29.00000,29.30000,322300
08/19/2009,0000,29.30000,29.90000,29.30000,29.40000,141700
08/20/2009,0000,29.40000,30.30000,28.60000,29.70000,215200
08/21/2009,0000,29.70000,30.40000,29.40000,29.50000,227400
08/24/2009,0000,29.65000,31.00000,29.65000,30.50000,155000
08/25/2009,0000,30.50000,31.00000,30.00000,30.15000,192700
08/26/2009,0000,30.50000,31.00000,30.00000,30.05000,303900
08/27/2009,0000,30.00000,31.20000,30.00000,30.70000,508900
08/28/2009,0000,31.10000,31.10000,30.15000,30.20000,127500
08/31/2009,0000,30.50000,30.50000,29.60000,29.60000,242700
09/01/2009,0000,29.60000,31.00000,29.60000,30.80000,464100
09/02/2009,0000,29.90000,30.75000,29.90000,30.10000,333500
09/03/2009,0000,30.15000,30.20000,29.90000,30.20000,299800
09/04/2009,0000,30.20000,30.45000,29.85000,29.95000,358000
09/07/2009,0000,30.20000,30.30000,29.90000,30.00000,341700
09/08/2009,0000,30.00000,30.00000,29.70000,29.85000,375300
09/09/2009,0000,29.90000,30.00000,29.00000,29.05000,419200
09/10/2009,0000,29.15000,29.80000,29.15000,29.40000,466100
09/11/2009,0000,28.90000,29.10000,28.70000,28.95000,340000
09/14/2009,0000,28.95000,28.95000,28.55000,28.80000,118000
09/15/2009,0000,28.80000,28.85000,28.40000,28.70000,410000
09/16/2009,0000,28.80000,29.75000,28.80000,29.75000,1052000
09/17/2009,0000,30.00000,30.00000,29.25000,29.55000,576000
09/18/2009,0000,29.55000,29.60000,29.00000,29.50000,290000
09/21/2009,0000,29.60000,30.70000,29.30000,30.50000,1120000
09/22/2009,0000,30.60000,30.65000,29.30000,29.45000,1384000
09/23/2009,0000,29.45000,29.45000,28.50000,28.50000,983000
09/24/2009,0000,28.60000,28.90000,28.50000,28.90000,244000
09/25/2009,0000,28.95000,29.50000,28.75000,29.05000,345000
09/28/2009,0000,29.10000,29.40000,28.80000,28.80000,212000
09/29/2009,0000,28.90000,29.05000,28.65000,28.85000,198000
09/30/2009,0000,28.85000,29.15000,28.85000,29.10000,227000
10/01/2009,0000,29.30000,29.35000,29.00000,29.00000,226000
10/02/2009,0000,28.95000,29.00000,28.55000,29.00000,295000
10/05/2009,0000,29.60000,31.00000,29.60000,31.00000,3015000
10/06/2009,0000,31.85000,33.15000,31.85000,33.15000,2528000
10/07/2009,0000,33.50000,34.90000,32.65000,32.80000,3216000
10/08/2009,0000,32.80000,33.25000,31.50000,31.50000,1117000
10/09/2009,0000,31.90000,33.70000,31.90000,33.70000,1247000
10/12/2009,0000,35.40000,36.05000,35.10000,36.05000,4612000
10/13/2009,0000,35.50000,36.70000,35.05000,36.40000,3015000
10/14/2009,0000,36.65000,37.75000,36.60000,37.70000,1821000
10/15/2009,0000,38.20000,38.20000,36.50000,36.80000,1455000
10/16/2009,0000,36.80000,37.20000,36.00000,36.05000,776000
10/19/2009,0000,35.05000,36.05000,35.05000,35.60000,672000
10/20/2009,0000,35.20000,36.10000,35.20000,35.90000,450000
10/21/2009,0000,36.00000,36.90000,35.30000,36.10000,780000
10/22/2009,0000,36.10000,36.10000,34.55000,34.90000,1026000
10/23/2009,0000,35.15000,37.30000,34.80000,37.30000,1524000
10/26/2009,0000,38.00000,39.90000,37.90000,39.45000,3623000
10/27/2009,0000,38.55000,39.75000,38.05000,38.25000,993000
10/28/2009,0000,38.10000,39.00000,36.50000,36.75000,942000
10/29/2009,0000,35.65000,35.95000,34.20000,34.20000,1460000
10/30/2009,0000,33.70000,35.70000,33.70000,34.20000,805000
11/02/2009,0000,33.80000,34.50000,33.00000,34.50000,922000
11/03/2009,0000,35.50000,36.75000,35.40000,36.45000,1594000
11/04/2009,0000,38.40000,39.00000,38.20000,39.00000,2702000
11/05/2009,0000,41.40000,41.70000,40.70000,41.70000,4817000
11/06/2009,0000,43.00000,44.55000,42.40000,44.55000,4305000
11/09/2009,0000,44.10000,44.55000,42.85000,44.55000,2403000
11/10/2009,0000,44.50000,44.50000,43.50000,43.80000,865000
11/11/2009,0000,43.80000,46.85000,42.10000,46.85000,1631000
11/12/2009,0000,48.40000,50.10000,48.15000,48.80000,3555000
11/13/2009,0000,48.80000,52.10000,47.00000,50.90000,3464000
11/16/2009,0000,50.90000,52.90000,47.35000,47.65000,3831000
11/17/2009,0000,48.00000,49.20000,47.65000,48.00000,2000000
11/18/2009,0000,48.45000,49.20000,47.80000,48.50000,989000
11/19/2009,0000,49.20000,49.20000,48.00000,48.10000,640000
11/20/2009,0000,48.00000,51.20000,47.20000,48.90000,1978000
11/23/2009,0000,48.70000,50.00000,48.15000,48.50000,801000
11/24/2009,0000,49.50000,49.70000,48.15000,48.20000,677000
11/25/2009,0000,48.20000,48.60000,47.80000,48.30000,698000
11/26/2009,0000,49.00000,49.50000,47.80000,47.90000,715000
11/27/2009,0000,46.80000,47.10000,45.10000,45.45000,978000
11/30/2009,0000,45.60000,46.35000,45.60000,46.10000,944000
12/01/2009,0000,46.90000,49.30000,46.40000,49.30000,2299000
12/02/2009,0000,50.10000,52.50000,50.00000,51.00000,2881000
12/03/2009,0000,51.70000,51.70000,50.00000,50.20000,1445000
12/04/2009,0000,50.40000,51.70000,50.40000,51.00000,1099000
12/07/2009,0000,52.00000,54.50000,51.60000,54.50000,959000
12/08/2009,0000,56.30000,56.30000,52.50000,52.70000,1994000
12/09/2009,0000,51.60000,53.10000,51.50000,51.60000,1083000
12/11/2009,0000,51.10000,53.10000,50.50000,53.10000,1304000
12/14/2009,0000,53.50000,53.50000,51.50000,52.40000,775000
12/15/2009,0000,52.40000,53.40000,51.50000,52.00000,602000
12/16/2009,0000,52.10000,52.10000,51.10000,51.20000,422000
12/17/2009,0000,51.20000,52.40000,50.00000,50.40000,651000
12/18/2009,0000,49.95000,53.10000,49.95000,50.40000,1106000
12/21/2009,0000,50.50000,50.80000,49.80000,50.00000,569000
12/22/2009,0000,50.50000,50.50000,49.80000,50.00000,344000
12/23/2009,0000,50.00000,51.00000,50.00000,50.20000,341000
12/25/2009,0000,51.20000,51.40000,50.50000,50.60000,286000
12/28/2009,0000,50.60000,51.20000,50.00000,50.10000,401000
12/29/2009,0000,50.10000,50.50000,48.80000,49.10000,758960
