DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,44.20000,44.35000,44.00000,44.30000,563000
04/03/2007,0000,44.30000,44.40000,44.15000,44.40000,784000
04/04/2007,0000,44.40000,44.60000,44.30000,44.45000,1219000
04/09/2007,0000,44.50000,47.55000,44.50000,47.55000,6766000
04/10/2007,0000,46.00000,47.30000,46.00000,47.30000,3441000
04/11/2007,0000,47.20000,47.20000,46.10000,46.45000,1503000
04/12/2007,0000,46.50000,46.75000,46.20000,46.45000,1829000
04/13/2007,0000,46.65000,46.75000,45.55000,45.60000,966000
04/16/2007,0000,45.60000,46.30000,45.40000,45.45000,2129000
04/17/2007,0000,45.40000,45.40000,42.30000,42.50000,5936000
04/18/2007,0000,42.50000,43.15000,42.50000,43.15000,1671000
04/19/2007,0000,43.10000,43.10000,42.30000,42.55000,1071000
04/20/2007,0000,42.35000,42.50000,41.90000,42.35000,1629000
04/23/2007,0000,42.30000,42.95000,42.20000,42.60000,667000
04/24/2007,0000,42.60000,42.95000,42.30000,42.60000,848000
04/25/2007,0000,42.60000,42.90000,42.20000,42.20000,649000
04/26/2007,0000,42.50000,42.50000,41.55000,42.20000,950000
04/27/2007,0000,42.20000,42.20000,41.10000,41.15000,1407000
04/30/2007,0000,41.00000,41.60000,40.05000,41.60000,1359000
05/02/2007,0000,41.60000,41.70000,41.10000,41.25000,805000
05/03/2007,0000,41.25000,41.50000,40.05000,40.60000,617000
05/04/2007,0000,41.40000,41.40000,41.00000,41.35000,351000
05/07/2007,0000,41.60000,42.30000,41.60000,42.20000,680000
05/08/2007,0000,42.20000,42.20000,41.70000,42.20000,992000
05/09/2007,0000,42.20000,42.60000,41.80000,42.20000,3578000
05/10/2007,0000,42.20000,42.50000,42.00000,42.35000,467000
05/11/2007,0000,41.90000,42.10000,41.30000,41.60000,1228000
05/14/2007,0000,41.60000,42.00000,40.75000,41.05000,1889000
05/15/2007,0000,41.10000,41.15000,40.85000,41.00000,727000
05/16/2007,0000,41.00000,41.20000,40.60000,40.80000,1101000
05/17/2007,0000,40.80000,41.40000,40.80000,41.05000,946000
05/18/2007,0000,41.60000,41.60000,40.90000,41.00000,474000
05/21/2007,0000,41.00000,41.90000,41.00000,41.55000,1203000
05/22/2007,0000,42.50000,42.75000,41.90000,41.90000,2444000
05/23/2007,0000,42.50000,42.50000,41.75000,41.90000,788000
05/24/2007,0000,41.80000,42.00000,41.40000,41.90000,1067000
05/25/2007,0000,41.50000,41.50000,40.10000,41.50000,3106000
05/28/2007,0000,41.00000,41.00000,40.35000,40.40000,1697000
05/29/2007,0000,40.40000,40.40000,39.55000,39.70000,3661000
05/30/2007,0000,39.50000,39.70000,38.20000,38.50000,3627000
05/31/2007,0000,38.60000,39.50000,38.60000,39.50000,2453000
06/01/2007,0000,39.50000,39.50000,38.85000,39.10000,1387000
06/04/2007,0000,39.30000,39.50000,39.15000,39.20000,585000
06/05/2007,0000,39.30000,39.40000,38.95000,39.10000,797000
06/06/2007,0000,39.10000,39.75000,39.10000,39.55000,1642000
06/07/2007,0000,39.90000,40.10000,39.70000,40.00000,1500000
06/08/2007,0000,40.00000,40.00000,39.50000,39.90000,614000
06/11/2007,0000,40.10000,40.20000,39.65000,39.75000,749000
06/12/2007,0000,40.15000,40.15000,39.70000,39.80000,710000
06/13/2007,0000,40.00000,40.10000,39.60000,39.80000,534000
06/14/2007,0000,39.80000,39.90000,39.55000,39.60000,904000
06/15/2007,0000,39.95000,40.05000,39.80000,39.90000,759000
06/20/2007,0000,40.20000,40.40000,40.15000,40.40000,1385000
06/21/2007,0000,40.80000,41.20000,40.65000,41.20000,1932000
06/22/2007,0000,41.25000,41.80000,41.20000,41.55000,2455000
06/25/2007,0000,42.00000,42.20000,41.70000,42.00000,2547000
06/26/2007,0000,42.20000,42.30000,41.80000,42.10000,2443000
06/27/2007,0000,42.35000,42.50000,42.10000,42.45000,2835000
06/28/2007,0000,42.45000,42.55000,42.20000,42.40000,1385000
06/29/2007,0000,42.55000,42.75000,42.50000,42.60000,2985000
07/02/2007,0000,42.60000,43.40000,42.60000,43.40000,7374000
07/03/2007,0000,39.25000,39.50000,38.50000,39.30000,5704000
07/04/2007,0000,39.35000,39.95000,39.05000,39.10000,2674000
07/05/2007,0000,39.25000,39.70000,39.05000,39.25000,1998000
07/06/2007,0000,39.30000,39.50000,38.80000,39.00000,1866000
07/09/2007,0000,39.00000,39.25000,39.00000,39.00000,1642000
07/10/2007,0000,39.00000,39.65000,38.75000,39.50000,2501000
07/11/2007,0000,39.50000,39.60000,39.20000,39.40000,1188000
07/12/2007,0000,39.70000,40.20000,39.50000,40.15000,2845000
07/13/2007,0000,40.30000,40.55000,40.15000,40.30000,2977000
07/16/2007,0000,40.60000,42.10000,40.35000,41.00000,5213000
07/17/2007,0000,41.00000,41.40000,40.50000,41.00000,2290000
07/18/2007,0000,41.30000,41.30000,40.65000,40.70000,1619000
07/19/2007,0000,40.65000,41.55000,40.65000,41.50000,3423000
07/20/2007,0000,42.00000,42.00000,41.05000,41.35000,1634000
07/23/2007,0000,41.40000,41.85000,41.40000,41.80000,3014000
07/24/2007,0000,41.90000,43.85000,41.90000,43.60000,8681000
07/25/2007,0000,43.60000,43.80000,43.30000,43.50000,3109000
07/26/2007,0000,43.50000,44.00000,40.70000,40.70000,3422000
07/27/2007,0000,41.20000,41.90000,40.80000,41.00000,1715000
07/30/2007,0000,40.40000,41.40000,40.20000,41.30000,908000
07/31/2007,0000,42.00000,42.25000,41.50000,41.90000,1868000
08/01/2007,0000,41.70000,41.90000,40.10000,40.10000,1533000
08/02/2007,0000,40.40000,41.30000,39.90000,40.15000,1762000
08/03/2007,0000,40.80000,41.30000,40.40000,41.00000,737000
08/06/2007,0000,40.80000,42.05000,40.30000,42.05000,1586000
08/07/2007,0000,43.00000,43.50000,42.55000,42.55000,2445000
08/08/2007,0000,42.85000,43.85000,42.70000,43.50000,2585000
08/09/2007,0000,43.85000,44.00000,43.20000,43.20000,1624000
08/10/2007,0000,42.70000,42.70000,42.00000,42.15000,1022000
08/13/2007,0000,42.00000,42.10000,40.70000,41.15000,598000
08/14/2007,0000,41.10000,41.50000,40.30000,41.00000,424000
08/15/2007,0000,40.40000,40.80000,39.50000,40.00000,1057000
08/16/2007,0000,39.80000,40.20000,38.65000,39.20000,1507000
08/17/2007,0000,38.90000,39.40000,38.60000,39.20000,1504000
08/20/2007,0000,41.50000,41.50000,39.80000,40.75000,866000
08/21/2007,0000,40.75000,40.75000,39.30000,39.40000,556000
08/22/2007,0000,39.40000,40.50000,39.40000,39.70000,612000
08/23/2007,0000,40.90000,40.90000,40.00000,40.30000,874000
08/24/2007,0000,40.40000,43.00000,40.30000,41.95000,3480000
08/27/2007,0000,42.90000,43.00000,42.00000,42.00000,907000
08/28/2007,0000,42.00000,42.75000,42.00000,42.65000,1552000
08/29/2007,0000,42.30000,43.80000,42.00000,43.50000,2716000
08/30/2007,0000,43.90000,44.25000,43.55000,43.65000,2500000
08/31/2007,0000,44.20000,44.45000,43.80000,44.45000,1872000
09/03/2007,0000,45.00000,46.70000,44.50000,46.70000,5735000
09/04/2007,0000,47.00000,48.80000,46.30000,46.50000,4795000
09/05/2007,0000,47.00000,47.25000,44.80000,45.00000,1777000
09/06/2007,0000,45.00000,46.50000,44.45000,46.40000,1505000
09/07/2007,0000,46.60000,46.60000,45.70000,45.70000,1354000
09/10/2007,0000,45.50000,46.05000,45.30000,45.70000,840000
09/11/2007,0000,46.00000,47.15000,46.00000,46.90000,2712000
09/12/2007,0000,47.30000,47.60000,46.60000,46.60000,2858000
09/13/2007,0000,47.00000,47.00000,45.00000,45.00000,1593000
09/14/2007,0000,45.20000,45.30000,44.80000,44.90000,1349000
09/17/2007,0000,45.50000,45.50000,44.90000,45.00000,1162000
09/19/2007,0000,46.50000,47.30000,45.50000,45.80000,2994000
09/20/2007,0000,46.30000,47.50000,46.10000,46.70000,2606000
09/21/2007,0000,47.20000,49.50000,46.80000,49.05000,8440000
09/26/2007,0000,49.60000,52.00000,49.35000,52.00000,5838000
09/27/2007,0000,52.80000,52.90000,49.95000,51.40000,3777000
09/28/2007,0000,51.40000,52.20000,50.10000,51.50000,3396000
10/01/2007,0000,55.10000,58.90000,54.10000,57.40000,13195000
10/02/2007,0000,58.00000,58.40000,55.80000,55.80000,3833000
10/03/2007,0000,55.60000,57.60000,54.60000,55.00000,5928000
10/04/2007,0000,54.80000,54.80000,51.20000,53.10000,3252000
10/05/2007,0000,53.00000,54.20000,52.50000,53.20000,3102000
10/08/2007,0000,53.70000,54.40000,53.30000,53.60000,1952000
10/09/2007,0000,53.60000,53.80000,51.30000,52.00000,1883000
10/11/2007,0000,52.60000,52.60000,51.30000,52.60000,1302000
10/12/2007,0000,53.50000,56.20000,53.50000,54.70000,5817000
10/15/2007,0000,54.00000,54.50000,52.70000,53.40000,1941000
10/16/2007,0000,52.60000,55.60000,52.60000,54.60000,1966000
10/17/2007,0000,54.60000,55.50000,54.00000,54.60000,1926000
10/18/2007,0000,54.20000,54.70000,52.80000,53.30000,2583000
10/19/2007,0000,52.80000,53.30000,51.80000,52.80000,2400000
10/22/2007,0000,50.70000,51.80000,50.30000,50.80000,2174000
10/23/2007,0000,50.80000,51.60000,50.20000,51.30000,2485000
10/24/2007,0000,51.60000,52.80000,51.20000,51.30000,906000
10/25/2007,0000,52.30000,52.70000,51.40000,52.60000,1273000
10/26/2007,0000,53.00000,54.50000,52.10000,54.00000,1486000
10/29/2007,0000,54.60000,54.90000,53.10000,53.40000,606000
10/30/2007,0000,53.40000,54.00000,50.70000,51.50000,1149000
10/31/2007,0000,52.50000,52.50000,48.80000,49.40000,2860000
11/01/2007,0000,49.40000,49.80000,48.80000,49.35000,2011000
11/02/2007,0000,48.30000,50.40000,48.30000,49.90000,1165000
11/05/2007,0000,49.90000,52.80000,49.45000,52.00000,2249000
11/06/2007,0000,52.00000,52.60000,50.40000,50.90000,1985000
11/07/2007,0000,50.90000,51.90000,50.90000,51.00000,1523000
11/08/2007,0000,50.00000,50.40000,48.50000,49.00000,1729000
11/09/2007,0000,49.30000,51.20000,49.15000,50.40000,1657000
11/12/2007,0000,50.40000,50.40000,49.25000,49.30000,401000
11/13/2007,0000,49.40000,52.30000,49.00000,51.10000,2358000
11/14/2007,0000,52.30000,52.50000,51.50000,51.70000,1033000
11/15/2007,0000,52.00000,52.00000,51.40000,51.70000,327000
11/16/2007,0000,50.40000,51.00000,49.40000,49.55000,944000
11/19/2007,0000,49.70000,50.80000,48.40000,48.70000,806000
11/20/2007,0000,46.75000,47.50000,45.30000,46.30000,3453000
11/21/2007,0000,46.50000,47.30000,45.80000,45.80000,1400000
11/22/2007,0000,45.10000,45.80000,45.10000,45.50000,1280000
11/23/2007,0000,45.85000,46.30000,44.80000,44.80000,1261000
11/26/2007,0000,45.10000,47.90000,45.10000,47.90000,3702000
11/27/2007,0000,46.50000,48.55000,46.50000,48.50000,2222000
11/28/2007,0000,48.60000,48.70000,47.50000,48.20000,1186000
11/29/2007,0000,48.80000,49.20000,47.80000,47.80000,768000
11/30/2007,0000,48.10000,50.10000,48.10000,48.70000,1989000
12/03/2007,0000,49.40000,51.20000,48.50000,50.80000,1567000
12/04/2007,0000,51.00000,52.90000,50.20000,52.90000,2085000
12/05/2007,0000,52.50000,54.50000,52.00000,52.00000,2910000
12/06/2007,0000,52.60000,52.60000,51.10000,51.10000,2624000
12/07/2007,0000,52.20000,52.30000,51.00000,51.00000,1350000
12/10/2007,0000,52.90000,53.30000,51.40000,52.80000,2160000
12/11/2007,0000,53.20000,53.30000,52.10000,52.50000,815000
12/12/2007,0000,52.50000,52.80000,52.00000,52.80000,712000
12/13/2007,0000,52.90000,53.30000,50.50000,50.50000,1339000
12/14/2007,0000,50.50000,51.50000,49.00000,51.40000,1162000
12/17/2007,0000,51.00000,51.40000,49.60000,50.20000,1042000
12/18/2007,0000,50.20000,51.30000,48.80000,49.20000,2665000
12/19/2007,0000,49.50000,51.60000,49.50000,51.10000,2040000
12/20/2007,0000,51.00000,51.00000,49.50000,49.50000,1377000
12/21/2007,0000,49.60000,50.40000,49.15000,49.95000,596000
12/24/2007,0000,50.50000,52.50000,50.50000,52.50000,2778000
12/25/2007,0000,52.70000,53.80000,52.20000,53.50000,2243000
12/26/2007,0000,53.30000,53.30000,52.00000,52.60000,854000
12/27/2007,0000,53.00000,53.30000,52.00000,52.00000,1388000
12/28/2007,0000,52.00000,54.00000,51.80000,54.00000,1837000
12/31/2007,0000,54.00000,55.00000,53.50000,55.00000,2493000
01/02/2008,0000,55.10000,56.40000,53.10000,53.10000,3848000
01/03/2008,0000,52.60000,52.60000,51.50000,51.80000,1970000
01/04/2008,0000,51.60000,54.90000,51.60000,54.00000,1981000
01/07/2008,0000,52.80000,54.00000,52.50000,53.50000,1967000
01/08/2008,0000,53.90000,57.20000,53.40000,56.50000,6996000
01/09/2008,0000,56.50000,57.80000,55.50000,55.80000,3881000
01/10/2008,0000,56.60000,57.70000,55.70000,56.80000,2427000
01/11/2008,0000,56.80000,57.00000,55.50000,56.80000,1072000
01/14/2008,0000,57.40000,58.00000,56.00000,56.10000,3954000
01/15/2008,0000,56.90000,60.00000,56.80000,57.80000,5986000
01/16/2008,0000,58.50000,58.70000,56.00000,56.10000,2488000
01/17/2008,0000,56.00000,56.50000,52.40000,53.20000,2130000
01/18/2008,0000,51.90000,54.70000,51.80000,53.90000,1407000
01/21/2008,0000,53.40000,53.90000,50.30000,50.80000,5435000
01/22/2008,0000,47.25000,47.80000,47.25000,47.25000,4514000
01/23/2008,0000,44.10000,47.00000,44.10000,46.50000,3604000
01/24/2008,0000,46.75000,47.75000,45.60000,46.50000,2098000
01/25/2008,0000,47.40000,48.70000,47.00000,48.30000,1441000
01/28/2008,0000,47.35000,47.90000,45.70000,46.00000,2892000
01/29/2008,0000,46.00000,46.90000,43.70000,44.50000,4910000
01/30/2008,0000,45.00000,47.60000,45.00000,47.60000,3852000
01/31/2008,0000,50.50000,50.90000,48.50000,50.10000,5066000
02/01/2008,0000,51.40000,53.60000,51.00000,53.60000,5230000
02/12/2008,0000,55.40000,56.50000,54.50000,55.10000,4142000
02/13/2008,0000,56.60000,56.60000,53.60000,54.00000,4010000
02/14/2008,0000,55.00000,55.40000,53.10000,53.30000,6650000
02/15/2008,0000,53.30000,54.20000,52.40000,52.90000,5356000
02/18/2008,0000,53.60000,55.50000,53.60000,54.60000,5282000
02/19/2008,0000,56.50000,56.50000,54.50000,54.80000,4764000
02/20/2008,0000,54.50000,55.50000,53.30000,54.10000,3462000
02/21/2008,0000,54.30000,54.60000,53.50000,53.70000,2408000
02/22/2008,0000,53.70000,55.80000,53.70000,54.50000,4745000
02/25/2008,0000,56.00000,58.30000,55.70000,58.00000,8947000
02/26/2008,0000,59.00000,62.00000,59.00000,60.40000,13533000
02/27/2008,0000,61.80000,61.80000,59.20000,60.20000,6674000
02/29/2008,0000,59.20000,60.80000,59.20000,59.80000,4096000
03/03/2008,0000,58.80000,58.90000,56.60000,58.00000,4584000
03/04/2008,0000,58.50000,59.50000,58.30000,58.90000,3257000
03/05/2008,0000,59.40000,59.80000,58.50000,59.00000,2834000
03/06/2008,0000,60.50000,63.10000,60.30000,63.10000,10489000
03/07/2008,0000,63.40000,63.90000,60.80000,61.90000,7025000
03/10/2008,0000,62.50000,63.10000,60.90000,62.00000,5155000
03/11/2008,0000,61.50000,61.80000,59.90000,61.30000,3612000
03/12/2008,0000,62.10000,62.50000,60.50000,60.50000,2812000
03/13/2008,0000,60.50000,61.10000,59.40000,59.40000,1640000
03/14/2008,0000,59.90000,63.50000,59.90000,63.20000,9963000
03/17/2008,0000,63.20000,63.20000,61.30000,63.20000,2938000
03/18/2008,0000,63.20000,63.50000,62.00000,62.60000,2268000
03/19/2008,0000,63.00000,63.10000,62.10000,62.60000,2508000
03/20/2008,0000,62.30000,63.40000,61.80000,63.30000,1741000
03/21/2008,0000,64.10000,65.70000,64.10000,64.50000,3595000
03/24/2008,0000,69.00000,69.00000,64.80000,67.00000,4425000
03/25/2008,0000,67.00000,70.10000,65.70000,68.30000,7516000
03/26/2008,0000,69.00000,72.40000,69.00000,71.00000,12305000
03/27/2008,0000,71.20000,72.50000,69.50000,72.50000,7165000
03/28/2008,0000,72.50000,72.50000,70.50000,70.90000,3035000
03/31/2008,0000,70.90000,74.20000,70.90000,73.50000,6529000
04/01/2008,0000,74.50000,74.80000,72.00000,72.50000,4070000
04/02/2008,0000,73.10000,74.30000,70.30000,70.60000,2284000
04/03/2008,0000,70.50000,71.00000,66.30000,70.60000,6475000
04/07/2008,0000,69.50000,72.30000,69.10000,72.00000,3900000
04/08/2008,0000,72.20000,72.40000,70.70000,72.00000,1526000
04/09/2008,0000,72.40000,74.30000,72.00000,74.10000,2677000
04/10/2008,0000,74.30000,74.70000,73.60000,74.50000,3038000
04/11/2008,0000,74.50000,75.20000,73.70000,74.40000,2479000
04/14/2008,0000,74.90000,79.20000,74.40000,78.90000,4657000
04/15/2008,0000,78.90000,79.80000,77.80000,78.40000,3154000
04/16/2008,0000,78.60000,82.60000,78.60000,82.00000,4851000
04/17/2008,0000,82.10000,82.50000,79.00000,79.30000,3927000
04/18/2008,0000,79.30000,80.70000,79.00000,80.00000,2346000
04/21/2008,0000,80.00000,81.20000,79.30000,80.00000,2182000
04/22/2008,0000,80.20000,81.50000,79.30000,81.50000,2390000
04/23/2008,0000,81.50000,81.50000,80.20000,80.50000,1736000
04/24/2008,0000,80.70000,81.80000,78.80000,79.50000,2453000
04/25/2008,0000,80.10000,81.40000,79.00000,79.20000,1667000
04/28/2008,0000,79.90000,83.20000,79.90000,82.90000,3888000
04/29/2008,0000,82.00000,88.70000,82.00000,88.50000,7264000
04/30/2008,0000,88.40000,93.90000,87.50000,93.00000,5566000
05/02/2008,0000,94.00000,95.40000,90.80000,91.60000,3780000
05/05/2008,0000,92.40000,92.50000,90.20000,91.10000,2479000
05/06/2008,0000,92.00000,93.40000,91.10000,91.10000,2935000
05/07/2008,0000,92.10000,94.30000,90.20000,93.70000,5876000
05/08/2008,0000,92.20000,95.60000,92.20000,93.50000,3365000
05/09/2008,0000,93.50000,94.00000,91.50000,91.70000,2077000
05/12/2008,0000,91.10000,91.60000,85.30000,85.30000,5198000
05/13/2008,0000,87.30000,90.40000,86.30000,87.30000,6955000
05/14/2008,0000,88.60000,90.10000,88.00000,90.00000,3808000
05/15/2008,0000,90.50000,93.00000,90.50000,91.70000,2685000
05/16/2008,0000,91.70000,91.70000,90.00000,91.00000,1821000
05/19/2008,0000,91.00000,95.00000,90.20000,95.00000,4629000
05/20/2008,0000,96.00000,96.50000,94.40000,94.90000,3466000
05/21/2008,0000,96.00000,96.50000,93.00000,96.10000,2611000
05/22/2008,0000,95.90000,96.00000,94.00000,95.20000,2929000
05/23/2008,0000,97.00000,99.50000,95.20000,96.30000,6757000
05/26/2008,0000,97.00000,102.00000,96.40000,99.60000,8626000
05/27/2008,0000,100.00000,102.50000,98.80000,102.50000,4867000
05/28/2008,0000,102.50000,104.50000,99.90000,104.50000,4794000
05/29/2008,0000,105.50000,106.00000,99.90000,101.50000,6905000
05/30/2008,0000,104.00000,104.50000,97.50000,99.00000,17300000
06/02/2008,0000,99.20000,99.20000,92.10000,92.10000,5318000
06/03/2008,0000,89.50000,91.10000,85.80000,88.80000,13014000
06/04/2008,0000,89.40000,91.80000,88.10000,90.50000,6363000
06/05/2008,0000,91.20000,91.40000,88.00000,91.10000,3925000
06/06/2008,0000,92.10000,97.40000,92.00000,96.60000,6471000
06/10/2008,0000,102.00000,105.50000,100.00000,102.00000,9306000
06/11/2008,0000,102.00000,103.00000,96.10000,97.90000,4192000
06/12/2008,0000,95.00000,96.00000,91.10000,91.10000,4660000
06/13/2008,0000,91.10000,92.80000,88.50000,91.10000,6011000
06/16/2008,0000,92.20000,95.50000,91.80000,92.80000,3910000
06/17/2008,0000,92.50000,92.50000,86.40000,86.40000,3752000
06/18/2008,0000,85.30000,89.70000,84.30000,85.60000,7596000
06/19/2008,0000,84.50000,87.80000,83.60000,85.50000,4278000
06/20/2008,0000,87.00000,87.60000,85.60000,85.60000,4698000
06/23/2008,0000,83.00000,83.30000,79.70000,79.70000,7198000
06/24/2008,0000,79.50000,81.00000,74.20000,74.20000,9533000
06/25/2008,0000,73.70000,74.80000,70.00000,73.30000,10792000
06/26/2008,0000,74.00000,78.40000,73.60000,77.80000,10151000
06/27/2008,0000,74.50000,75.70000,72.40000,75.00000,6567000
06/30/2008,0000,77.00000,79.50000,76.20000,78.80000,6793000
07/01/2008,0000,78.80000,78.80000,76.00000,77.40000,3006000
07/02/2008,0000,79.60000,82.00000,77.60000,81.20000,4660000
07/03/2008,0000,78.50000,83.00000,77.20000,81.50000,4789000
07/04/2008,0000,81.50000,82.00000,77.70000,77.80000,2291000
07/07/2008,0000,78.00000,81.80000,78.00000,81.50000,2437000
07/08/2008,0000,82.00000,82.00000,79.50000,80.60000,3350000
07/09/2008,0000,81.80000,86.20000,81.80000,86.20000,3483000
07/10/2008,0000,86.20000,87.50000,84.30000,86.20000,1733000
07/11/2008,0000,86.20000,89.50000,86.20000,87.00000,2740000
07/14/2008,0000,87.00000,88.30000,81.10000,82.70000,3692000
07/15/2008,0000,81.00000,83.00000,80.50000,82.70000,1599000
07/16/2008,0000,83.20000,83.80000,81.30000,83.50000,3109000
07/17/2008,0000,83.50000,83.60000,79.30000,79.80000,2806000
07/18/2008,0000,80.00000,81.10000,75.90000,75.90000,3289000
07/21/2008,0000,76.50000,80.50000,76.50000,78.90000,3326000
07/22/2008,0000,73.00000,73.00000,69.80000,72.70000,4459000
07/23/2008,0000,73.40000,77.70000,73.40000,77.70000,5093000
07/24/2008,0000,77.70000,80.30000,76.50000,80.30000,5707000
07/25/2008,0000,77.00000,81.40000,77.00000,81.00000,3371000
07/29/2008,0000,79.50000,79.50000,76.80000,79.00000,1911000
07/30/2008,0000,83.00000,83.00000,80.00000,82.00000,3094000
07/31/2008,0000,83.90000,84.00000,80.00000,80.20000,2410000
08/01/2008,0000,79.10000,80.70000,77.60000,77.70000,3077000
08/04/2008,0000,77.60000,77.60000,72.30000,74.90000,5102000
08/05/2008,0000,72.30000,72.50000,69.70000,69.70000,3577000
08/06/2008,0000,68.20000,70.50000,64.90000,69.10000,11889000
08/07/2008,0000,68.90000,69.50000,65.00000,65.00000,8757000
08/08/2008,0000,65.00000,66.00000,62.50000,66.00000,10578000
08/11/2008,0000,66.30000,66.30000,63.60000,66.00000,5682000
08/12/2008,0000,65.10000,68.60000,64.50000,65.00000,10546000
08/13/2008,0000,64.20000,67.30000,64.20000,65.10000,6141000
08/14/2008,0000,66.00000,69.50000,66.00000,68.50000,10117000
08/15/2008,0000,68.50000,69.60000,64.70000,64.70000,7131000
08/18/2008,0000,64.70000,65.00000,60.20000,60.20000,9313000
08/19/2008,0000,58.30000,62.00000,58.30000,61.00000,5235000
08/20/2008,0000,61.00000,64.20000,60.50000,64.00000,8609000
08/21/2008,0000,64.00000,64.70000,61.00000,61.00000,6126000
08/22/2008,0000,62.50000,63.00000,60.00000,60.00000,6983000
08/25/2008,0000,60.50000,62.50000,59.10000,61.30000,7899000
08/26/2008,0000,60.30000,60.50000,59.10000,60.30000,5078000
08/27/2008,0000,60.30000,62.50000,60.10000,62.00000,5152000
08/28/2008,0000,62.50000,62.90000,61.40000,61.50000,3189000
08/29/2008,0000,62.50000,63.00000,61.00000,61.00000,3695000
09/01/2008,0000,60.40000,61.50000,59.30000,59.80000,3808000
09/02/2008,0000,59.50000,60.00000,57.00000,59.30000,6636000
09/03/2008,0000,58.80000,59.00000,55.20000,55.20000,7319000
09/04/2008,0000,55.00000,56.20000,51.40000,51.60000,6846000
09/05/2008,0000,50.00000,52.80000,49.90000,52.30000,8390000
09/08/2008,0000,55.90000,55.90000,54.50000,55.90000,3730000
09/09/2008,0000,54.50000,55.50000,52.40000,53.50000,6490000
09/10/2008,0000,53.00000,56.40000,52.20000,56.00000,6699000
09/11/2008,0000,54.20000,55.30000,53.20000,53.20000,4693000
09/12/2008,0000,54.20000,56.90000,53.70000,56.90000,7866000
09/15/2008,0000,56.70000,58.80000,56.30000,58.00000,10925000
09/16/2008,0000,56.00000,57.40000,54.10000,55.50000,7180000
09/17/2008,0000,58.30000,58.50000,52.40000,54.20000,6748000
09/18/2008,0000,51.70000,52.70000,50.50000,51.00000,5509000
09/19/2008,0000,53.00000,54.50000,52.10000,54.50000,5072000
09/22/2008,0000,54.80000,55.40000,50.70000,52.90000,6634000
09/23/2008,0000,51.40000,52.90000,50.50000,52.90000,3070000
09/24/2008,0000,52.90000,52.90000,50.90000,51.00000,4142000
09/25/2008,0000,49.80000,49.90000,47.45000,47.55000,6982000
09/26/2008,0000,47.55000,47.55000,44.25000,44.25000,6350000
09/30/2008,0000,41.20000,41.20000,41.20000,41.20000,1571000
10/01/2008,0000,41.20000,41.70000,38.35000,39.60000,9871000
10/02/2008,0000,38.60000,39.50000,37.70000,38.80000,5564000
10/03/2008,0000,38.00000,38.30000,36.50000,37.90000,3989000
10/06/2008,0000,36.60000,36.85000,35.25000,35.25000,3578000
10/07/2008,0000,32.80000,35.95000,32.80000,35.75000,7655000
10/08/2008,0000,34.20000,34.40000,33.25000,33.25000,3560000
10/09/2008,0000,31.65000,32.55000,30.95000,30.95000,7963000
10/13/2008,0000,29.90000,29.90000,29.90000,29.90000,666000
10/14/2008,0000,31.45000,31.45000,29.30000,29.85000,10100000
10/15/2008,0000,29.05000,31.80000,28.85000,31.35000,11654000
10/16/2008,0000,30.30000,30.30000,30.30000,30.30000,601000
10/17/2008,0000,29.40000,29.70000,29.25000,29.25000,1859000
10/20/2008,0000,28.25000,28.25000,28.25000,28.25000,1123000
10/21/2008,0000,27.50000,28.75000,27.30000,27.30000,6257000
10/22/2008,0000,26.35000,26.90000,26.35000,26.35000,3006000
10/23/2008,0000,25.45000,25.45000,25.45000,25.45000,696000
10/24/2008,0000,24.60000,24.85000,24.60000,24.60000,3435000
10/27/2008,0000,22.90000,22.90000,22.90000,22.90000,2348000
10/28/2008,0000,21.30000,21.80000,21.30000,21.65000,6899000
10/29/2008,0000,22.50000,22.50000,20.30000,20.40000,7072000
10/30/2008,0000,20.60000,21.80000,20.60000,21.80000,3835000
10/31/2008,0000,22.35000,23.30000,22.05000,23.30000,6334000
11/03/2008,0000,24.45000,24.90000,24.10000,24.90000,6077000
11/04/2008,0000,25.80000,26.20000,24.40000,26.20000,10379000
11/05/2008,0000,26.50000,27.90000,25.80000,27.10000,7664000
11/06/2008,0000,25.30000,26.45000,25.25000,25.25000,4423000
11/07/2008,0000,24.00000,27.00000,24.00000,26.80000,4630000
11/10/2008,0000,26.80000,28.65000,26.50000,28.65000,3951000
11/11/2008,0000,28.65000,30.65000,28.65000,29.60000,16075000
11/12/2008,0000,28.60000,29.60000,27.60000,28.80000,5542000
11/13/2008,0000,27.60000,27.90000,26.80000,27.20000,3515000
11/14/2008,0000,29.10000,29.10000,29.10000,29.10000,1502000
11/17/2008,0000,31.10000,31.10000,31.10000,31.10000,2612000
11/18/2008,0000,33.25000,33.25000,31.20000,31.95000,14105000
11/19/2008,0000,30.90000,30.90000,29.75000,29.75000,1606000
11/20/2008,0000,27.70000,29.50000,27.70000,27.75000,7020000
11/21/2008,0000,26.85000,27.70000,25.85000,27.60000,4288000
11/24/2008,0000,27.00000,29.50000,26.10000,29.50000,8662000
11/25/2008,0000,29.80000,30.10000,28.50000,29.50000,7304000
11/26/2008,0000,28.90000,29.55000,28.00000,28.85000,3171000
11/27/2008,0000,29.30000,30.85000,28.95000,30.85000,6483000
11/28/2008,0000,30.60000,30.60000,29.65000,30.30000,3581000
12/01/2008,0000,28.80000,30.60000,28.80000,30.30000,5528000
12/02/2008,0000,28.35000,29.15000,28.20000,28.20000,3484000
12/03/2008,0000,28.05000,28.50000,27.55000,27.55000,5522000
12/04/2008,0000,27.55000,27.80000,25.65000,25.85000,4906000
12/05/2008,0000,25.50000,25.65000,24.05000,24.05000,7117000
12/08/2008,0000,24.05000,25.70000,23.60000,25.60000,13940000
12/09/2008,0000,26.20000,27.35000,26.20000,27.35000,11832000
12/10/2008,0000,28.00000,29.25000,27.35000,29.25000,9180000
12/11/2008,0000,29.25000,31.20000,28.90000,29.90000,10640000
12/12/2008,0000,29.50000,31.25000,28.00000,29.90000,7188000
12/15/2008,0000,30.90000,31.40000,30.25000,30.80000,4562000
12/16/2008,0000,30.20000,30.80000,29.50000,29.90000,2343000
12/17/2008,0000,30.60000,31.95000,30.60000,31.95000,12871000
12/18/2008,0000,32.50000,33.90000,32.15000,33.75000,11566000
12/19/2008,0000,33.00000,33.50000,32.40000,32.90000,8403000
12/22/2008,0000,33.10000,33.90000,30.60000,30.60000,7855000
12/23/2008,0000,29.50000,30.10000,28.50000,28.50000,6847000
12/24/2008,0000,27.20000,29.50000,27.20000,29.00000,8675000
12/25/2008,0000,29.30000,30.45000,28.75000,30.45000,6897000
12/26/2008,0000,30.00000,30.55000,29.70000,30.00000,3653000
12/29/2008,0000,30.00000,30.80000,29.70000,30.00000,2672000
12/30/2008,0000,30.30000,31.85000,30.20000,31.35000,5458000
12/31/2008,0000,31.80000,32.20000,31.00000,31.90000,4985000
01/05/2009,0000,34.10000,34.10000,33.50000,34.10000,4234000
01/06/2009,0000,34.90000,36.45000,34.50000,35.10000,19461000
01/07/2009,0000,34.60000,37.55000,34.60000,37.55000,11399000
01/08/2009,0000,36.50000,38.30000,34.95000,34.95000,11666000
01/09/2009,0000,35.00000,35.00000,33.60000,34.20000,7827000
01/12/2009,0000,37.00000,37.75000,35.85000,36.05000,10023000
01/13/2009,0000,35.10000,35.95000,34.30000,35.00000,6993000
01/14/2009,0000,35.50000,36.30000,34.50000,34.50000,7745000
01/15/2009,0000,33.00000,33.55000,32.60000,33.10000,4765000
01/16/2009,0000,34.40000,35.40000,34.40000,35.30000,6121000
01/19/2009,0000,35.60000,36.40000,35.50000,35.80000,3969000
01/20/2009,0000,35.80000,37.00000,35.05000,35.20000,10025000
01/21/2009,0000,35.10000,36.45000,35.00000,36.00000,6217000
02/02/2009,0000,36.20000,36.70000,35.50000,35.60000,4408000
02/03/2009,0000,36.50000,37.90000,36.05000,37.60000,6571000
02/04/2009,0000,38.30000,38.55000,37.35000,37.50000,7228000
02/05/2009,0000,38.00000,40.10000,37.80000,39.50000,12627000
02/06/2009,0000,40.00000,40.10000,38.55000,38.85000,12375000
02/09/2009,0000,39.55000,39.70000,37.40000,37.70000,9361000
02/10/2009,0000,37.70000,38.45000,37.00000,37.30000,8062000
02/11/2009,0000,36.80000,37.00000,34.80000,36.15000,14708000
02/12/2009,0000,36.00000,36.00000,34.00000,34.00000,13404000
02/13/2009,0000,34.45000,35.80000,34.40000,35.60000,9897000
02/16/2009,0000,35.60000,35.60000,34.05000,34.50000,8415000
02/17/2009,0000,34.10000,35.40000,33.80000,34.10000,9509000
02/18/2009,0000,34.10000,34.10000,33.00000,34.10000,5067000
02/19/2009,0000,34.10000,35.05000,33.50000,34.55000,7474000
02/20/2009,0000,34.55000,35.10000,34.30000,34.30000,5959000
02/23/2009,0000,34.25000,34.50000,33.60000,34.10000,3606000
02/24/2009,0000,33.40000,34.00000,32.50000,32.55000,6880000
02/25/2009,0000,33.00000,33.60000,32.60000,32.60000,6659000
02/26/2009,0000,32.80000,33.15000,31.50000,32.00000,7267000
02/27/2009,0000,32.00000,33.70000,31.80000,33.00000,8764000
03/02/2009,0000,32.60000,33.00000,31.50000,31.60000,5080000
03/03/2009,0000,30.50000,31.00000,30.15000,30.50000,5197000
03/04/2009,0000,30.60000,32.30000,30.60000,32.30000,6109000
03/05/2009,0000,33.30000,34.55000,33.20000,34.55000,14648000
03/06/2009,0000,34.50000,34.55000,33.40000,33.75000,6295000
03/09/2009,0000,34.30000,34.30000,33.40000,33.85000,3559000
03/10/2009,0000,33.85000,34.55000,33.85000,34.00000,3989000
03/11/2009,0000,34.80000,35.20000,34.10000,34.20000,8744000
03/12/2009,0000,34.20000,34.40000,33.85000,33.85000,3112000
03/13/2009,0000,34.50000,35.60000,34.10000,34.80000,9256000
03/16/2009,0000,35.30000,37.00000,35.00000,36.10000,10708000
03/17/2009,0000,36.60000,37.80000,36.55000,36.55000,12752000
03/18/2009,0000,37.15000,37.15000,35.50000,35.50000,7504000
03/19/2009,0000,35.50000,36.70000,35.00000,35.50000,9131000
03/20/2009,0000,36.50000,37.40000,36.20000,36.85000,15371000
03/23/2009,0000,37.50000,37.65000,36.15000,36.80000,13063000
03/24/2009,0000,38.00000,39.35000,37.65000,39.35000,19126000
03/25/2009,0000,39.35000,42.05000,39.35000,42.00000,20763000
03/26/2009,0000,43.00000,43.00000,39.75000,39.75000,17144000
03/27/2009,0000,40.00000,40.85000,38.90000,39.75000,15530000
03/30/2009,0000,39.00000,39.50000,37.80000,37.95000,7918000
03/31/2009,0000,38.95000,39.30000,38.10000,38.10000,6455000
04/01/2009,0000,39.00000,40.65000,38.50000,40.65000,7529000
04/02/2009,0000,41.00000,41.80000,39.80000,40.60000,11526000
04/03/2009,0000,41.50000,42.00000,40.30000,41.00000,10016000
04/06/2009,0000,41.80000,41.80000,40.40000,41.25000,5772000
04/07/2009,0000,40.80000,41.70000,40.60000,40.80000,3597000
04/08/2009,0000,40.30000,40.85000,39.00000,39.30000,4569000
04/09/2009,0000,39.70000,40.50000,39.30000,40.50000,6195000
04/10/2009,0000,41.20000,43.30000,41.20000,43.30000,23517000
04/13/2009,0000,44.30000,45.90000,43.80000,44.15000,17318000
04/14/2009,0000,44.00000,44.80000,43.20000,44.55000,7834000
04/15/2009,0000,44.85000,46.40000,43.80000,44.15000,13972000
04/16/2009,0000,45.30000,45.30000,43.00000,43.10000,12722000
04/17/2009,0000,43.60000,43.90000,40.10000,40.10000,11913000
04/20/2009,0000,40.10000,40.10000,38.00000,39.60000,7507000
04/21/2009,0000,38.50000,40.80000,38.50000,40.60000,5771000
04/22/2009,0000,40.80000,40.95000,39.30000,40.00000,5213000
04/23/2009,0000,39.50000,39.90000,38.95000,39.00000,7059000
04/24/2009,0000,39.00000,40.50000,39.00000,39.25000,7187000
04/27/2009,0000,39.95000,40.10000,37.75000,38.90000,6225000
04/28/2009,0000,39.15000,39.60000,37.50000,37.50000,6058000
04/29/2009,0000,38.30000,38.30000,37.00000,37.90000,4170000
04/30/2009,0000,40.50000,40.55000,39.25000,40.55000,8110000
05/04/2009,0000,39.40000,42.80000,39.30000,41.80000,16017000
05/05/2009,0000,42.80000,43.05000,40.40000,40.70000,13051000
05/06/2009,0000,40.90000,42.80000,40.70000,42.40000,9236000
05/07/2009,0000,43.15000,45.35000,42.80000,45.35000,25982000
05/08/2009,0000,46.00000,46.50000,44.80000,45.50000,20346000
05/11/2009,0000,46.20000,48.65000,46.00000,48.65000,10855000
05/12/2009,0000,49.00000,51.90000,46.60000,49.50000,22844000
05/13/2009,0000,51.40000,52.50000,50.80000,51.00000,11149000
05/14/2009,0000,51.00000,53.00000,49.80000,50.00000,13274000
05/15/2009,0000,50.50000,51.20000,48.55000,50.20000,8521000
05/18/2009,0000,50.90000,51.80000,49.80000,51.10000,6231000
05/19/2009,0000,52.80000,52.80000,48.00000,49.00000,9494000
05/20/2009,0000,49.60000,49.60000,48.20000,48.50000,5772000
05/21/2009,0000,48.95000,49.45000,47.20000,47.80000,6871000
05/22/2009,0000,47.30000,49.40000,47.25000,48.50000,8878000
05/25/2009,0000,49.60000,50.20000,48.30000,48.30000,5528000
05/26/2009,0000,48.60000,51.60000,48.60000,51.60000,14588000
05/27/2009,0000,52.50000,53.50000,51.00000,51.50000,16670000
06/01/2009,0000,52.20000,53.40000,51.00000,52.50000,9723000
06/02/2009,0000,54.70000,56.10000,53.20000,55.60000,17636000
06/03/2009,0000,55.10000,55.10000,52.00000,52.90000,8218000
06/04/2009,0000,52.90000,53.90000,49.60000,50.90000,8359000
06/05/2009,0000,51.10000,52.50000,50.50000,52.00000,3829000
06/08/2009,0000,53.00000,53.00000,49.20000,49.20000,5302000
06/09/2009,0000,49.20000,49.80000,46.00000,46.40000,7353000
06/10/2009,0000,47.20000,47.95000,46.30000,47.30000,5263000
06/11/2009,0000,48.00000,48.60000,47.40000,48.05000,7686000
06/12/2009,0000,48.45000,50.00000,47.90000,47.90000,5384000
06/15/2009,0000,47.90000,47.90000,46.00000,46.40000,4837000
06/16/2009,0000,46.90000,47.50000,45.80000,46.50000,3504000
06/17/2009,0000,46.05000,47.45000,45.85000,45.85000,2337000
06/18/2009,0000,46.00000,47.00000,45.00000,45.90000,2223000
06/19/2009,0000,46.50000,47.25000,46.10000,47.15000,2321000
06/22/2009,0000,47.25000,47.80000,46.50000,47.80000,2326000
06/23/2009,0000,46.10000,47.00000,46.10000,46.60000,3260000
06/24/2009,0000,46.90000,49.75000,46.10000,48.25000,4528000
06/25/2009,0000,49.40000,50.80000,48.80000,49.50000,4779000
06/26/2009,0000,50.40000,50.40000,48.90000,49.00000,2072000
06/29/2009,0000,50.00000,50.00000,48.30000,48.30000,2334000
06/30/2009,0000,49.00000,49.70000,48.30000,48.65000,2465000
07/01/2009,0000,48.80000,49.70000,48.65000,49.70000,2265000
07/02/2009,0000,49.90000,51.50000,49.70000,51.50000,6076000
07/03/2009,0000,51.00000,51.00000,50.00000,50.90000,3015000
07/06/2009,0000,51.00000,52.40000,50.10000,51.70000,4681000
07/07/2009,0000,51.80000,52.00000,50.70000,50.90000,5951000
07/08/2009,0000,48.90000,49.40000,48.50000,48.55000,5841000
07/09/2009,0000,48.60000,49.25000,48.60000,49.00000,1468000
07/10/2009,0000,49.30000,49.95000,48.90000,49.95000,2595000
07/13/2009,0000,49.95000,49.95000,47.50000,48.00000,3754000
07/14/2009,0000,48.85000,49.35000,48.55000,48.55000,3154000
07/15/2009,0000,49.40000,50.50000,48.90000,49.85000,5097000
07/16/2009,0000,50.00000,50.50000,49.20000,49.20000,5109000
07/17/2009,0000,49.90000,50.40000,49.20000,49.50000,3750000
07/20/2009,0000,49.80000,50.80000,49.20000,50.60000,6952000
07/21/2009,0000,50.90000,53.50000,50.90000,51.10000,10459000
07/22/2009,0000,51.60000,51.80000,50.50000,50.90000,3911000
07/23/2009,0000,50.90000,51.10000,50.00000,50.00000,4139000
07/24/2009,0000,50.60000,50.70000,49.20000,49.30000,2950000
07/27/2009,0000,49.60000,49.90000,48.75000,49.40000,2729000
07/28/2009,0000,49.80000,51.30000,49.60000,51.00000,3820000
07/29/2009,0000,51.50000,51.90000,50.20000,50.20000,4709000
07/30/2009,0000,50.30000,50.50000,49.50000,50.10000,2191000
07/31/2009,0000,51.20000,51.30000,50.30000,50.30000,3329000
08/03/2009,0000,51.00000,53.80000,51.00000,53.80000,12879000
08/04/2009,0000,56.00000,57.50000,55.00000,55.50000,21819000
08/05/2009,0000,56.00000,58.00000,55.00000,55.00000,11166000
08/06/2009,0000,55.90000,56.10000,52.40000,53.50000,7624000
08/10/2009,0000,57.20000,57.20000,55.60000,56.00000,9383000
08/11/2009,0000,56.00000,56.30000,54.10000,55.70000,4473000
08/12/2009,0000,56.20000,56.70000,55.40000,56.00000,3425000
08/13/2009,0000,56.50000,56.60000,55.60000,56.10000,3946000
08/14/2009,0000,57.20000,60.00000,56.80000,59.60000,13790000
08/17/2009,0000,59.20000,61.50000,58.80000,60.20000,11033000
08/18/2009,0000,59.00000,59.60000,56.00000,56.80000,8558000
08/19/2009,0000,57.40000,57.80000,56.00000,56.40000,3076000
08/20/2009,0000,56.40000,56.50000,54.00000,55.30000,5487000
08/21/2009,0000,55.80000,56.30000,53.70000,54.00000,3206000
08/24/2009,0000,55.90000,56.00000,55.10000,55.80000,3041000
08/25/2009,0000,55.80000,56.20000,55.10000,56.00000,1474000
08/26/2009,0000,56.50000,56.60000,53.80000,55.00000,2927000
08/27/2009,0000,53.80000,54.50000,51.30000,51.50000,8524000
08/28/2009,0000,51.90000,52.50000,51.20000,52.20000,4440000
08/31/2009,0000,52.20000,52.40000,51.30000,51.90000,2366000
09/01/2009,0000,51.80000,52.60000,51.20000,52.60000,3691000
09/02/2009,0000,52.20000,52.50000,51.60000,52.30000,3334000
09/03/2009,0000,52.60000,54.40000,52.60000,54.40000,5596000
09/04/2009,0000,55.30000,55.30000,53.00000,53.30000,4660000
09/07/2009,0000,54.00000,55.00000,53.50000,53.80000,4287000
09/08/2009,0000,54.20000,54.60000,53.00000,53.10000,6620000
09/09/2009,0000,53.50000,54.80000,53.10000,53.60000,5381000
09/10/2009,0000,54.90000,54.90000,53.60000,54.30000,5109000
09/11/2009,0000,54.20000,54.80000,53.80000,54.20000,2598000
09/14/2009,0000,53.90000,54.20000,52.00000,52.20000,3824000
09/15/2009,0000,51.80000,52.70000,51.50000,52.70000,3383000
09/16/2009,0000,53.20000,53.30000,52.50000,53.10000,2310000
09/17/2009,0000,53.40000,53.50000,52.50000,52.60000,2680000
09/18/2009,0000,52.10000,53.60000,52.10000,53.60000,4417000
09/21/2009,0000,53.90000,53.90000,52.60000,53.60000,3316000
09/22/2009,0000,54.20000,54.50000,53.60000,53.60000,4091000
09/23/2009,0000,53.90000,54.00000,52.10000,52.40000,2736000
09/24/2009,0000,52.40000,52.60000,52.00000,52.00000,1696000
09/25/2009,0000,52.00000,52.80000,51.70000,52.20000,1849000
09/28/2009,0000,52.70000,53.30000,52.10000,53.00000,2051000
09/29/2009,0000,53.60000,53.80000,52.90000,53.20000,2269000
09/30/2009,0000,53.30000,53.80000,52.60000,52.90000,2091000
10/01/2009,0000,53.00000,53.40000,52.40000,52.50000,2639000
10/02/2009,0000,51.50000,52.20000,51.50000,51.50000,3208000
10/05/2009,0000,51.50000,51.50000,50.50000,50.60000,2825000
10/06/2009,0000,50.90000,51.50000,50.90000,51.30000,1816000
10/07/2009,0000,51.80000,54.40000,51.60000,54.40000,8115000
10/08/2009,0000,55.00000,55.30000,53.40000,53.40000,7386000
10/09/2009,0000,54.10000,54.70000,53.50000,53.90000,2779000
10/12/2009,0000,54.40000,54.80000,53.70000,54.40000,2148000
10/13/2009,0000,52.50000,53.50000,52.50000,53.00000,2166000
10/14/2009,0000,53.60000,53.60000,52.60000,53.40000,1829000
10/15/2009,0000,53.40000,54.30000,52.90000,53.00000,2786000
10/16/2009,0000,53.40000,53.70000,52.70000,53.40000,1329000
10/19/2009,0000,53.40000,53.50000,52.40000,52.70000,2283000
10/20/2009,0000,52.70000,53.00000,51.30000,51.70000,4342000
10/21/2009,0000,51.50000,52.00000,50.70000,51.10000,5824000
10/22/2009,0000,51.10000,51.60000,51.00000,51.20000,2452000
10/23/2009,0000,51.40000,51.90000,51.20000,51.50000,2434000
10/26/2009,0000,51.90000,52.00000,51.30000,51.30000,1529000
10/27/2009,0000,51.10000,51.80000,50.90000,51.70000,1655000
10/28/2009,0000,51.50000,52.60000,51.30000,51.40000,3159000
10/29/2009,0000,51.00000,51.00000,50.00000,50.20000,2914000
10/30/2009,0000,51.00000,51.00000,50.10000,50.10000,1571000
11/02/2009,0000,49.50000,49.50000,48.00000,48.45000,4804000
11/03/2009,0000,48.65000,48.90000,47.80000,48.00000,3750000
11/04/2009,0000,48.20000,49.00000,48.20000,49.00000,3537000
11/05/2009,0000,49.30000,49.65000,49.00000,49.20000,2501000
11/06/2009,0000,49.70000,50.30000,49.20000,49.55000,3624000
11/09/2009,0000,50.50000,50.80000,49.90000,50.20000,2135000
11/10/2009,0000,50.60000,51.10000,50.40000,50.70000,2626000
11/11/2009,0000,50.90000,51.20000,50.10000,51.00000,1610000
11/12/2009,0000,51.50000,52.00000,51.20000,51.70000,2344000
11/13/2009,0000,51.60000,51.90000,51.00000,51.80000,1483000
11/16/2009,0000,52.00000,52.00000,51.20000,51.80000,1392000
11/17/2009,0000,52.00000,52.30000,51.50000,51.80000,1690000
11/18/2009,0000,52.30000,54.00000,52.30000,52.90000,6333000
11/19/2009,0000,53.20000,53.40000,52.60000,52.90000,2031000
11/20/2009,0000,52.70000,53.00000,51.50000,52.50000,1978000
11/23/2009,0000,52.70000,52.80000,51.00000,51.00000,2874000
11/24/2009,0000,51.50000,52.80000,51.00000,52.10000,4152000
11/25/2009,0000,52.60000,52.70000,51.80000,52.50000,2402000
11/26/2009,0000,53.00000,53.80000,52.60000,52.70000,4808000
11/27/2009,0000,51.90000,52.00000,50.50000,50.50000,4138000
11/30/2009,0000,51.50000,51.50000,50.90000,51.50000,1474000
12/01/2009,0000,51.50000,51.80000,51.00000,51.60000,1588000
12/02/2009,0000,51.90000,52.00000,51.20000,51.30000,2103000
12/03/2009,0000,51.40000,51.50000,51.00000,51.00000,1438000
12/04/2009,0000,51.00000,51.60000,50.70000,50.80000,1395000
12/07/2009,0000,50.80000,51.40000,50.60000,51.00000,1700000
12/08/2009,0000,51.20000,51.30000,50.80000,51.30000,1746000
12/09/2009,0000,50.80000,51.30000,50.60000,51.30000,1842000
12/11/2009,0000,51.20000,53.80000,51.20000,52.80000,9896000
12/14/2009,0000,53.10000,54.00000,53.00000,53.00000,6148000
12/15/2009,0000,53.90000,53.90000,52.30000,52.40000,3432000
12/16/2009,0000,52.90000,52.90000,52.10000,52.60000,1512000
12/17/2009,0000,53.10000,53.10000,52.20000,52.40000,1530000
12/18/2009,0000,52.10000,52.40000,51.70000,52.10000,1806000
12/21/2009,0000,51.80000,52.80000,51.80000,52.20000,551000
12/22/2009,0000,52.90000,53.50000,52.50000,52.50000,2659000
12/23/2009,0000,53.20000,53.20000,52.00000,52.20000,1505000
12/25/2009,0000,52.80000,52.80000,51.80000,52.00000,1971000
12/28/2009,0000,52.60000,53.20000,52.00000,52.90000,2754000
12/29/2009,0000,53.30000,53.40000,52.30000,52.40000,1428352
