DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.00000,26.65000,26.00000,26.50000,6234000
04/03/2007,0000,26.55000,27.00000,26.40000,27.00000,6793000
04/04/2007,0000,27.30000,27.70000,27.20000,27.50000,8365000
04/09/2007,0000,27.70000,28.50000,27.70000,28.50000,8832000
04/10/2007,0000,28.60000,29.50000,28.60000,29.00000,14116000
04/11/2007,0000,29.00000,29.35000,28.60000,29.30000,8422000
04/12/2007,0000,29.50000,31.35000,29.50000,31.35000,29433000
04/13/2007,0000,31.35000,32.00000,30.65000,31.25000,14337000
04/16/2007,0000,31.60000,31.60000,31.15000,31.20000,5655000
04/17/2007,0000,31.40000,32.80000,31.25000,31.70000,16051000
04/18/2007,0000,31.95000,32.00000,31.40000,31.70000,5231000
04/19/2007,0000,31.50000,31.70000,30.80000,30.80000,5564000
04/20/2007,0000,30.80000,31.00000,30.70000,30.90000,2865000
04/23/2007,0000,31.50000,31.50000,30.95000,30.95000,2020000
04/24/2007,0000,30.90000,30.95000,30.70000,30.70000,2316000
04/25/2007,0000,30.60000,30.65000,29.60000,29.90000,5686000
04/26/2007,0000,30.30000,30.70000,30.20000,30.35000,3320000
04/27/2007,0000,30.50000,30.70000,30.30000,30.40000,2030000
04/30/2007,0000,30.40000,30.60000,29.20000,29.60000,4997000
05/02/2007,0000,29.60000,30.20000,29.60000,29.90000,2946000
05/03/2007,0000,30.00000,30.50000,29.85000,30.15000,2764000
05/04/2007,0000,30.60000,30.70000,30.10000,30.45000,2483000
05/07/2007,0000,30.60000,30.80000,30.30000,30.75000,2850000
05/08/2007,0000,30.85000,30.85000,30.50000,30.50000,1737000
05/09/2007,0000,30.50000,30.60000,30.20000,30.25000,2510000
05/10/2007,0000,30.25000,30.40000,30.20000,30.40000,2310000
05/11/2007,0000,30.15000,30.55000,30.15000,30.40000,1297000
05/14/2007,0000,30.25000,30.40000,30.05000,30.05000,1763000
05/15/2007,0000,30.05000,30.20000,29.90000,29.90000,2056000
05/16/2007,0000,29.90000,30.00000,29.60000,29.70000,2447000
05/17/2007,0000,30.00000,31.25000,29.90000,30.40000,7404000
05/18/2007,0000,30.60000,31.00000,30.35000,31.00000,3948000
05/21/2007,0000,31.00000,31.35000,30.80000,31.30000,4643000
05/22/2007,0000,31.30000,31.60000,31.25000,31.30000,3532000
05/23/2007,0000,31.30000,31.60000,31.30000,31.40000,1889000
05/24/2007,0000,31.50000,31.80000,31.25000,31.40000,3600000
05/25/2007,0000,31.40000,31.45000,31.10000,31.35000,2123000
05/28/2007,0000,31.40000,31.45000,30.90000,31.00000,1509000
05/29/2007,0000,31.00000,31.15000,30.85000,31.00000,1481000
05/30/2007,0000,31.00000,31.00000,30.75000,30.75000,1657000
05/31/2007,0000,30.80000,31.10000,30.75000,30.90000,1759000
06/01/2007,0000,30.90000,31.20000,30.85000,30.90000,2276000
06/04/2007,0000,30.95000,31.35000,30.95000,31.10000,1681000
06/05/2007,0000,31.20000,31.30000,30.80000,30.90000,2467000
06/06/2007,0000,31.00000,31.20000,31.00000,31.20000,2841000
06/07/2007,0000,31.30000,32.00000,31.15000,31.65000,5233000
06/08/2007,0000,31.95000,32.25000,31.60000,31.95000,6026000
06/11/2007,0000,32.20000,33.00000,32.15000,32.40000,7166000
06/12/2007,0000,32.55000,33.80000,32.55000,32.90000,7279000
06/13/2007,0000,32.90000,33.30000,32.80000,33.00000,3644000
06/14/2007,0000,33.30000,33.90000,33.30000,33.80000,7152000
06/15/2007,0000,34.00000,34.00000,33.40000,33.80000,4698000
06/20/2007,0000,34.00000,34.30000,33.70000,34.10000,5123000
06/21/2007,0000,34.70000,36.40000,34.70000,35.70000,12532000
06/22/2007,0000,36.10000,36.40000,35.80000,36.30000,6874000
06/25/2007,0000,36.75000,37.75000,36.55000,37.20000,6233000
06/26/2007,0000,37.20000,37.60000,36.30000,37.20000,5414000
06/27/2007,0000,37.20000,39.15000,37.15000,38.15000,7299000
06/28/2007,0000,38.50000,38.75000,37.20000,38.30000,6739000
06/29/2007,0000,38.30000,38.40000,37.80000,37.95000,3158000
07/02/2007,0000,37.80000,38.85000,37.50000,38.85000,4474000
07/03/2007,0000,38.95000,40.50000,38.60000,40.50000,8250000
07/04/2007,0000,40.90000,41.40000,39.80000,40.30000,6129000
07/05/2007,0000,40.30000,41.50000,39.80000,41.00000,6653000
07/06/2007,0000,41.00000,41.00000,40.00000,40.20000,3797000
07/09/2007,0000,40.00000,40.50000,39.60000,39.95000,5483000
07/10/2007,0000,40.00000,40.20000,39.40000,40.20000,8947000
07/11/2007,0000,37.70000,37.75000,37.00000,37.45000,7038000
07/12/2007,0000,37.45000,37.65000,36.80000,37.15000,4873000
07/13/2007,0000,37.20000,37.60000,37.15000,37.50000,3240000
07/16/2007,0000,37.50000,39.35000,37.50000,38.30000,8473000
07/17/2007,0000,38.70000,38.85000,38.00000,38.70000,3850000
07/18/2007,0000,38.70000,41.10000,38.60000,40.90000,9104000
07/19/2007,0000,40.90000,41.00000,39.90000,40.10000,5167000
07/20/2007,0000,40.50000,42.00000,39.80000,42.00000,8581000
07/23/2007,0000,42.00000,44.30000,41.80000,43.50000,6653000
07/24/2007,0000,43.60000,44.75000,43.40000,44.70000,8274000
07/25/2007,0000,44.80000,46.50000,44.70000,46.40000,7509000
07/26/2007,0000,46.70000,47.05000,43.20000,43.20000,11746000
07/27/2007,0000,42.00000,44.95000,41.70000,42.80000,8198000
07/30/2007,0000,42.00000,43.20000,41.00000,42.80000,6586000
07/31/2007,0000,43.50000,45.35000,42.95000,45.00000,7652000
08/01/2007,0000,44.35000,45.35000,42.00000,42.00000,4189000
08/02/2007,0000,43.40000,43.40000,39.60000,41.10000,4415000
08/03/2007,0000,42.50000,42.50000,41.60000,42.50000,2884000
08/06/2007,0000,41.50000,42.95000,41.30000,42.95000,1940000
08/07/2007,0000,43.45000,44.50000,43.20000,43.80000,4258000
08/08/2007,0000,44.30000,44.30000,43.50000,44.00000,2955000
08/09/2007,0000,44.50000,44.70000,43.30000,44.00000,3813000
08/10/2007,0000,41.55000,43.20000,41.55000,43.00000,1752000
08/13/2007,0000,43.00000,43.30000,41.55000,42.30000,2174000
08/14/2007,0000,42.50000,43.20000,41.80000,42.60000,2217000
08/15/2007,0000,42.30000,42.90000,40.00000,40.20000,2378000
08/16/2007,0000,39.00000,40.00000,37.40000,40.00000,5776000
08/17/2007,0000,39.50000,40.45000,38.70000,40.30000,5253000
08/20/2007,0000,42.20000,43.00000,41.10000,42.90000,4159000
08/21/2007,0000,42.80000,43.50000,42.00000,42.00000,2972000
08/22/2007,0000,42.00000,42.20000,40.50000,40.80000,2091000
08/23/2007,0000,43.65000,43.65000,42.30000,43.55000,8115000
08/24/2007,0000,43.30000,43.45000,42.50000,43.05000,2635000
08/27/2007,0000,44.00000,44.95000,43.30000,43.90000,8379000
08/28/2007,0000,44.20000,44.25000,42.95000,43.00000,3262000
08/29/2007,0000,42.30000,42.80000,42.00000,42.70000,3687000
08/30/2007,0000,43.80000,45.30000,43.30000,44.80000,11223000
08/31/2007,0000,45.40000,46.60000,45.00000,45.70000,11628000
09/03/2007,0000,46.70000,48.85000,46.45000,48.85000,14588000
09/04/2007,0000,51.50000,52.20000,49.00000,50.70000,34724000
09/05/2007,0000,51.20000,51.30000,48.00000,48.55000,8683000
09/06/2007,0000,47.80000,50.50000,47.65000,49.70000,6719000
09/07/2007,0000,49.50000,49.95000,48.80000,49.50000,7709000
09/10/2007,0000,49.00000,52.90000,48.80000,52.20000,14983000
09/11/2007,0000,52.40000,54.50000,52.40000,53.70000,17378000
09/12/2007,0000,53.20000,53.50000,51.30000,52.50000,10038000
09/13/2007,0000,52.50000,52.60000,50.40000,50.50000,7966000
09/14/2007,0000,51.00000,51.90000,49.50000,51.90000,6501000
09/17/2007,0000,51.90000,53.50000,50.80000,52.60000,10181000
09/19/2007,0000,53.40000,54.00000,52.20000,52.40000,8556000
09/20/2007,0000,52.40000,53.30000,51.00000,51.00000,9348000
09/21/2007,0000,51.50000,54.50000,51.40000,54.00000,16555000
09/26/2007,0000,54.50000,57.70000,54.00000,57.70000,17083000
09/27/2007,0000,57.90000,58.10000,55.40000,57.00000,9747000
09/28/2007,0000,56.00000,57.20000,55.50000,56.00000,9419000
10/01/2007,0000,55.00000,56.30000,54.10000,54.20000,9816000
10/02/2007,0000,54.70000,54.70000,52.60000,53.20000,11250000
10/03/2007,0000,52.90000,54.00000,52.30000,53.20000,12219000
10/04/2007,0000,52.80000,52.80000,50.60000,51.10000,9357000
10/05/2007,0000,51.00000,52.50000,50.20000,52.50000,7460000
10/08/2007,0000,52.50000,52.50000,51.20000,51.90000,4867000
10/09/2007,0000,52.20000,52.30000,50.00000,50.10000,4094000
10/11/2007,0000,50.10000,50.30000,48.70000,50.00000,6973000
10/12/2007,0000,50.00000,53.40000,50.00000,51.80000,15685000
10/15/2007,0000,52.60000,53.30000,51.00000,51.00000,6121000
10/16/2007,0000,50.30000,50.30000,47.45000,47.45000,17956000
10/17/2007,0000,47.20000,47.30000,46.45000,46.85000,9845000
10/18/2007,0000,46.85000,47.30000,45.30000,46.40000,10479000
10/19/2007,0000,46.40000,46.75000,44.50000,45.00000,9225000
10/22/2007,0000,43.50000,44.80000,42.90000,44.00000,12307000
10/23/2007,0000,44.80000,44.95000,44.25000,44.95000,6462000
10/24/2007,0000,46.00000,48.05000,45.80000,47.70000,12263000
10/25/2007,0000,48.25000,50.00000,48.00000,50.00000,13444000
10/26/2007,0000,50.30000,50.30000,49.00000,49.00000,11063000
10/29/2007,0000,49.70000,51.00000,49.30000,51.00000,6171000
10/30/2007,0000,51.30000,51.30000,50.10000,50.50000,7156000
10/31/2007,0000,50.90000,51.00000,49.70000,50.00000,6655000
11/01/2007,0000,50.60000,51.20000,49.30000,49.80000,6637000
11/02/2007,0000,49.50000,49.90000,48.40000,49.80000,4299000
11/05/2007,0000,49.80000,52.20000,49.80000,51.50000,7072000
11/06/2007,0000,52.10000,52.10000,50.00000,50.00000,2688000
11/07/2007,0000,50.50000,51.80000,50.30000,50.80000,3757000
11/08/2007,0000,50.30000,50.30000,48.70000,48.90000,5307000
11/09/2007,0000,49.80000,51.00000,48.70000,50.40000,5481000
11/12/2007,0000,48.70000,49.70000,46.90000,46.90000,9286000
11/13/2007,0000,46.80000,49.40000,46.50000,48.70000,4408000
11/14/2007,0000,50.80000,50.90000,49.00000,49.00000,4512000
11/15/2007,0000,48.00000,49.00000,47.60000,49.00000,4284000
11/16/2007,0000,47.80000,48.60000,46.80000,47.00000,3155000
11/19/2007,0000,47.20000,47.90000,46.30000,46.30000,1347000
11/20/2007,0000,44.00000,45.50000,43.70000,45.10000,3477000
11/21/2007,0000,46.40000,46.40000,44.90000,45.00000,2537000
11/22/2007,0000,44.40000,44.60000,43.20000,43.30000,5317000
11/23/2007,0000,44.00000,44.00000,40.30000,40.30000,9404000
11/26/2007,0000,40.50000,42.40000,40.45000,42.25000,6023000
11/27/2007,0000,41.30000,42.20000,40.70000,42.00000,4681000
11/28/2007,0000,42.45000,42.60000,40.70000,40.75000,3354000
11/29/2007,0000,42.00000,42.60000,41.60000,42.00000,2521000
11/30/2007,0000,42.50000,43.70000,42.00000,43.30000,5008000
12/03/2007,0000,44.30000,44.30000,42.50000,43.45000,5109000
12/04/2007,0000,43.40000,44.30000,43.00000,44.30000,3015000
12/05/2007,0000,44.30000,44.40000,43.80000,44.40000,3552000
12/06/2007,0000,45.20000,47.50000,45.10000,46.70000,9395000
12/07/2007,0000,47.20000,47.80000,46.40000,46.95000,4745000
12/10/2007,0000,46.95000,47.00000,45.40000,45.40000,1791000
12/11/2007,0000,45.50000,46.00000,44.20000,44.60000,4240000
12/12/2007,0000,43.90000,45.20000,43.50000,43.60000,3608000
12/13/2007,0000,44.00000,44.30000,41.20000,41.50000,3183000
12/14/2007,0000,41.50000,43.85000,41.30000,43.85000,4324000
12/17/2007,0000,43.60000,44.50000,42.60000,42.60000,3770000
12/18/2007,0000,42.60000,44.70000,42.55000,42.65000,7890000
12/19/2007,0000,43.00000,44.10000,42.70000,44.10000,5793000
12/20/2007,0000,43.80000,43.80000,41.05000,41.05000,9434000
12/21/2007,0000,40.75000,41.00000,39.50000,40.85000,5821000
12/24/2007,0000,41.90000,42.30000,41.25000,42.20000,2419000
12/25/2007,0000,42.50000,42.50000,40.80000,41.00000,6008000
12/26/2007,0000,40.40000,40.40000,38.15000,39.20000,11584000
12/27/2007,0000,39.20000,40.70000,39.00000,40.55000,5504000
12/28/2007,0000,40.50000,42.70000,40.40000,42.20000,6936000
12/31/2007,0000,43.00000,43.15000,42.45000,42.85000,2890000
01/02/2008,0000,43.00000,43.00000,41.35000,41.40000,5561000
01/03/2008,0000,40.20000,40.45000,38.80000,39.40000,14078000
01/04/2008,0000,39.00000,40.50000,39.00000,40.10000,5399000
01/07/2008,0000,39.50000,39.50000,38.60000,38.80000,3577000
01/08/2008,0000,38.95000,40.30000,38.85000,39.50000,3736000
01/09/2008,0000,39.20000,41.40000,39.10000,41.40000,5330000
01/10/2008,0000,42.00000,43.10000,40.10000,40.10000,8357000
01/11/2008,0000,41.00000,41.85000,40.50000,41.80000,5256000
01/14/2008,0000,42.50000,43.20000,41.30000,41.30000,4467000
01/15/2008,0000,42.10000,43.80000,42.00000,42.10000,9623000
01/16/2008,0000,41.80000,43.90000,41.40000,41.50000,10372000
01/17/2008,0000,41.80000,42.20000,39.80000,40.10000,5080000
01/18/2008,0000,39.10000,40.85000,38.95000,40.00000,4477000
01/21/2008,0000,40.00000,40.70000,39.50000,39.70000,2455000
01/22/2008,0000,36.95000,37.85000,36.95000,36.95000,6217000
01/23/2008,0000,36.95000,37.50000,34.50000,35.10000,8020000
01/24/2008,0000,36.10000,36.75000,35.20000,36.50000,3860000
01/25/2008,0000,37.20000,37.80000,36.80000,37.60000,1834000
01/28/2008,0000,37.00000,37.45000,36.00000,36.60000,1477000
01/29/2008,0000,36.90000,37.00000,35.50000,35.90000,2819000
01/30/2008,0000,36.20000,37.35000,35.50000,36.00000,6659000
01/31/2008,0000,36.70000,36.70000,35.70000,36.20000,1917000
02/01/2008,0000,36.50000,37.30000,36.40000,36.90000,3302000
02/12/2008,0000,36.90000,37.85000,36.80000,37.85000,3477000
02/13/2008,0000,38.00000,38.50000,37.60000,37.60000,3283000
02/14/2008,0000,38.00000,39.35000,37.80000,39.05000,5787000
02/15/2008,0000,38.40000,39.00000,38.30000,38.55000,2326000
02/18/2008,0000,39.00000,40.20000,38.60000,40.20000,3588000
02/19/2008,0000,40.75000,41.40000,40.50000,40.70000,4126000
02/20/2008,0000,40.50000,41.35000,40.10000,40.50000,2187000
02/21/2008,0000,41.00000,41.50000,40.80000,40.95000,1728000
02/22/2008,0000,40.50000,40.95000,40.40000,40.90000,1289000
02/25/2008,0000,41.30000,41.70000,40.80000,40.90000,4844000
02/26/2008,0000,41.10000,41.30000,40.40000,40.45000,6712000
02/27/2008,0000,40.60000,41.70000,40.60000,41.20000,4830000
02/29/2008,0000,41.45000,42.85000,41.20000,42.70000,5911000
03/03/2008,0000,41.80000,43.60000,41.80000,43.05000,4844000
03/04/2008,0000,43.05000,43.60000,42.50000,43.05000,4284000
03/05/2008,0000,43.30000,44.85000,43.05000,43.90000,3996000
03/06/2008,0000,44.10000,45.30000,44.00000,44.60000,5834000
03/07/2008,0000,44.00000,44.30000,43.20000,43.20000,2777000
03/10/2008,0000,43.00000,43.50000,42.40000,42.50000,2401000
03/11/2008,0000,42.00000,43.30000,42.00000,42.80000,2451000
03/12/2008,0000,43.55000,43.90000,42.80000,43.00000,2765000
03/13/2008,0000,42.65000,43.60000,42.65000,42.90000,3521000
03/14/2008,0000,43.40000,43.80000,42.65000,42.90000,1780000
03/17/2008,0000,42.90000,42.90000,42.00000,42.45000,1196000
03/18/2008,0000,42.20000,42.45000,41.50000,42.10000,2771000
03/19/2008,0000,42.60000,42.90000,41.90000,42.25000,1633000
03/20/2008,0000,44.40000,45.00000,44.10000,44.30000,10746000
03/21/2008,0000,45.30000,46.00000,44.60000,44.95000,9363000
03/24/2008,0000,48.00000,48.00000,45.70000,46.55000,9029000
03/25/2008,0000,46.80000,47.70000,46.00000,47.00000,6383000
03/26/2008,0000,47.00000,49.50000,47.00000,48.60000,8172000
03/27/2008,0000,48.60000,48.90000,47.80000,48.70000,3238000
03/28/2008,0000,48.15000,49.20000,48.15000,48.80000,3443000
03/31/2008,0000,49.20000,49.95000,48.90000,49.20000,4845000
04/01/2008,0000,49.40000,49.40000,48.40000,48.90000,4244000
04/02/2008,0000,49.80000,49.85000,48.15000,48.50000,3422000
04/03/2008,0000,48.50000,48.50000,47.00000,47.50000,3579000
04/07/2008,0000,47.50000,48.80000,47.50000,48.80000,2840000
04/08/2008,0000,49.00000,49.00000,48.55000,48.70000,1918000
04/09/2008,0000,49.00000,49.00000,48.10000,48.40000,1663000
04/10/2008,0000,48.40000,48.80000,48.35000,48.70000,2902000
04/11/2008,0000,48.90000,49.45000,48.80000,49.10000,3304000
04/14/2008,0000,49.30000,51.00000,49.00000,50.30000,5063000
04/15/2008,0000,50.90000,51.00000,50.00000,50.80000,3230000
04/16/2008,0000,50.90000,51.00000,50.00000,50.50000,3517000
04/17/2008,0000,51.00000,51.00000,50.10000,50.10000,2322000
04/18/2008,0000,49.70000,50.10000,49.40000,49.80000,3573000
04/21/2008,0000,50.10000,50.70000,49.80000,49.80000,2775000
04/22/2008,0000,49.50000,49.80000,49.30000,49.50000,3180000
04/23/2008,0000,49.30000,49.50000,49.00000,49.20000,2019000
04/24/2008,0000,50.30000,50.70000,49.65000,49.65000,2819000
04/25/2008,0000,49.95000,50.30000,49.65000,49.70000,1398000
04/28/2008,0000,50.10000,50.30000,49.70000,49.80000,2869000
04/29/2008,0000,49.70000,49.75000,49.05000,49.10000,3314000
04/30/2008,0000,49.20000,50.30000,49.00000,49.00000,5571000
05/02/2008,0000,49.20000,49.50000,47.60000,48.80000,7057000
05/05/2008,0000,48.80000,49.20000,48.50000,48.80000,2315000
05/06/2008,0000,49.00000,49.00000,47.90000,48.30000,2831000
05/07/2008,0000,48.30000,48.40000,48.00000,48.05000,3810000
05/08/2008,0000,48.20000,49.15000,48.20000,48.65000,3702000
05/09/2008,0000,49.00000,50.20000,48.80000,49.15000,5811000
05/12/2008,0000,49.70000,49.80000,49.10000,49.50000,1894000
05/13/2008,0000,50.00000,51.40000,49.85000,50.60000,8478000
05/14/2008,0000,50.60000,51.10000,50.30000,50.30000,3243000
05/15/2008,0000,50.60000,53.50000,50.50000,52.80000,15278000
05/16/2008,0000,53.30000,55.50000,52.00000,54.90000,18851000
05/19/2008,0000,55.50000,55.80000,54.30000,55.20000,9535000
05/20/2008,0000,55.00000,57.30000,54.20000,54.80000,16823000
05/21/2008,0000,54.80000,56.30000,54.60000,54.80000,9536000
05/22/2008,0000,54.80000,55.00000,51.50000,52.30000,17236000
05/23/2008,0000,52.40000,54.90000,52.30000,53.50000,14724000
05/26/2008,0000,54.00000,54.80000,52.50000,52.50000,9474000
05/27/2008,0000,53.10000,54.30000,53.10000,54.00000,6276000
05/28/2008,0000,54.70000,55.80000,53.70000,54.00000,11474000
05/29/2008,0000,54.50000,54.60000,52.40000,52.60000,5022000
05/30/2008,0000,52.80000,53.00000,49.10000,49.80000,13309000
06/02/2008,0000,49.80000,50.50000,49.20000,50.50000,3881000
06/03/2008,0000,50.50000,51.00000,49.90000,50.00000,4177000
06/04/2008,0000,50.50000,51.50000,49.90000,51.50000,3134000
06/05/2008,0000,51.40000,51.50000,50.30000,51.20000,3735000
06/06/2008,0000,51.50000,51.80000,51.20000,51.20000,2179000
06/10/2008,0000,50.80000,52.00000,50.80000,50.80000,4844000
06/11/2008,0000,54.30000,54.30000,51.60000,51.80000,12784000
06/12/2008,0000,51.30000,51.50000,48.50000,49.35000,7928000
06/13/2008,0000,50.00000,51.70000,50.00000,51.40000,8287000
06/16/2008,0000,52.60000,52.60000,51.40000,51.40000,4828000
06/17/2008,0000,51.40000,51.70000,47.85000,49.30000,11973000
06/18/2008,0000,49.00000,49.80000,48.50000,49.45000,4900000
06/19/2008,0000,48.50000,49.65000,48.35000,49.00000,3559000
06/20/2008,0000,48.50000,49.15000,45.80000,45.80000,19936000
06/23/2008,0000,45.00000,45.00000,43.00000,43.80000,11102000
06/24/2008,0000,44.30000,44.80000,43.30000,43.80000,7720000
06/25/2008,0000,44.50000,46.10000,43.60000,46.00000,8398000
06/26/2008,0000,46.05000,47.50000,46.05000,46.50000,7045000
06/27/2008,0000,43.40000,46.10000,43.40000,45.90000,6826000
06/30/2008,0000,46.30000,47.50000,46.00000,47.25000,6109000
07/01/2008,0000,47.45000,47.50000,46.55000,46.60000,4911000
07/02/2008,0000,47.00000,47.90000,46.90000,47.80000,3338000
07/03/2008,0000,47.30000,48.00000,46.55000,47.90000,3600000
07/04/2008,0000,47.90000,48.00000,46.50000,46.50000,5119000
07/07/2008,0000,45.90000,46.80000,45.30000,46.50000,7010000
07/08/2008,0000,46.50000,47.60000,46.00000,46.00000,9982000
07/09/2008,0000,42.10000,42.60000,41.80000,41.80000,7889000
07/10/2008,0000,41.00000,41.70000,40.25000,41.30000,5324000
07/11/2008,0000,41.30000,43.95000,41.30000,43.55000,6562000
07/14/2008,0000,43.50000,45.70000,42.80000,44.00000,9101000
07/15/2008,0000,43.60000,44.60000,42.60000,43.05000,6167000
07/16/2008,0000,43.60000,44.20000,43.00000,43.40000,4145000
07/17/2008,0000,45.00000,45.50000,44.10000,44.30000,5972000
07/18/2008,0000,45.00000,45.30000,41.30000,42.00000,7337000
07/21/2008,0000,42.60000,43.00000,40.00000,41.00000,9881000
07/22/2008,0000,40.20000,41.10000,40.10000,40.75000,5222000
07/23/2008,0000,41.30000,43.50000,41.15000,43.50000,6291000
07/24/2008,0000,44.00000,45.00000,43.50000,44.30000,6895000
07/25/2008,0000,43.60000,44.90000,43.55000,44.80000,4324000
07/29/2008,0000,44.50000,44.50000,43.55000,43.80000,3811000
07/30/2008,0000,44.50000,44.80000,44.05000,44.05000,1972000
07/31/2008,0000,44.80000,45.40000,42.80000,44.50000,7088000
08/01/2008,0000,44.30000,44.30000,43.50000,44.10000,3052000
08/04/2008,0000,44.45000,44.45000,41.80000,42.10000,5115000
08/05/2008,0000,42.60000,42.60000,39.20000,39.20000,11863000
08/06/2008,0000,39.90000,39.90000,36.80000,39.00000,11763000
08/07/2008,0000,39.10000,40.40000,39.00000,39.45000,3881000
08/08/2008,0000,39.00000,40.35000,38.50000,39.80000,4192000
08/11/2008,0000,40.35000,40.85000,40.00000,40.40000,2322000
08/12/2008,0000,40.40000,40.80000,39.85000,39.90000,3838000
08/13/2008,0000,39.20000,40.00000,39.00000,39.75000,3730000
08/14/2008,0000,39.75000,41.90000,39.50000,41.80000,5239000
08/15/2008,0000,42.20000,42.50000,40.55000,40.55000,2740000
08/18/2008,0000,40.55000,41.00000,39.55000,39.55000,2276000
08/19/2008,0000,39.45000,40.30000,39.25000,40.10000,2678000
08/20/2008,0000,39.90000,40.30000,39.00000,39.45000,4104000
08/21/2008,0000,39.45000,39.45000,37.30000,37.30000,8716000
08/22/2008,0000,37.30000,37.80000,35.30000,37.50000,8530000
08/25/2008,0000,37.50000,37.80000,36.65000,37.35000,3220000
08/26/2008,0000,36.80000,36.95000,36.40000,36.60000,2054000
08/27/2008,0000,37.60000,39.00000,37.60000,37.90000,8426000
08/28/2008,0000,38.35000,38.45000,37.85000,37.85000,2622000
08/29/2008,0000,38.35000,38.35000,37.90000,38.35000,2747000
09/01/2008,0000,38.35000,38.35000,37.40000,37.50000,2101000
09/02/2008,0000,37.50000,37.80000,37.05000,37.10000,1753000
09/03/2008,0000,37.50000,37.50000,35.95000,36.40000,3214000
09/04/2008,0000,36.40000,36.80000,35.30000,35.45000,3472000
09/05/2008,0000,34.50000,35.45000,34.30000,35.40000,1888000
09/08/2008,0000,36.90000,37.60000,36.20000,37.45000,3956000
09/09/2008,0000,37.60000,37.60000,35.40000,36.40000,3339000
09/10/2008,0000,36.10000,37.20000,36.10000,37.00000,2283000
09/11/2008,0000,37.20000,37.60000,36.35000,37.00000,2986000
09/12/2008,0000,37.50000,37.50000,35.80000,37.00000,3898000
09/15/2008,0000,36.05000,36.55000,35.60000,35.60000,2995000
09/16/2008,0000,34.00000,34.90000,33.20000,33.35000,4475000
09/17/2008,0000,35.60000,35.60000,33.70000,34.00000,4218000
09/18/2008,0000,32.50000,33.50000,31.65000,33.30000,4995000
09/19/2008,0000,35.50000,35.60000,34.50000,35.60000,4182000
09/22/2008,0000,36.70000,36.95000,36.00000,36.50000,3640000
09/23/2008,0000,35.40000,36.00000,35.30000,35.95000,3723000
09/24/2008,0000,36.20000,37.45000,36.20000,37.10000,7371000
09/25/2008,0000,36.60000,36.80000,35.80000,36.10000,4433000
09/26/2008,0000,36.10000,36.15000,34.50000,34.60000,2945000
09/30/2008,0000,32.20000,34.00000,32.20000,34.00000,3164000
10/01/2008,0000,34.50000,35.00000,33.70000,34.20000,2019000
10/02/2008,0000,34.20000,34.40000,33.10000,33.30000,1893000
10/03/2008,0000,32.60000,33.50000,32.30000,33.50000,2132000
10/06/2008,0000,32.80000,33.00000,32.10000,32.65000,2453000
10/07/2008,0000,31.00000,32.00000,31.00000,31.95000,2768000
10/08/2008,0000,31.00000,31.20000,29.75000,29.75000,4396000
10/09/2008,0000,29.30000,29.55000,27.70000,27.80000,6402000
10/13/2008,0000,26.85000,26.95000,26.85000,26.85000,993000
10/14/2008,0000,28.30000,28.50000,27.70000,28.50000,7894000
10/15/2008,0000,27.55000,28.00000,27.55000,27.55000,1746000
10/16/2008,0000,26.60000,26.60000,26.60000,26.60000,508000
10/17/2008,0000,25.75000,26.55000,25.70000,25.70000,1368000
10/20/2008,0000,24.85000,24.85000,24.85000,24.85000,718000
10/21/2008,0000,25.35000,26.20000,24.00000,25.15000,6902000
10/22/2008,0000,24.30000,24.65000,24.30000,24.30000,4510000
10/23/2008,0000,23.45000,23.45000,23.45000,23.45000,882000
10/24/2008,0000,22.65000,22.80000,22.65000,22.65000,2478000
10/27/2008,0000,21.10000,22.45000,21.10000,21.10000,4583000
10/28/2008,0000,19.80000,21.70000,19.65000,20.40000,10044000
10/29/2008,0000,21.75000,21.75000,19.20000,20.30000,14659000
10/30/2008,0000,20.10000,21.70000,19.85000,21.70000,12624000
10/31/2008,0000,21.70000,23.20000,21.20000,23.20000,13608000
11/03/2008,0000,23.70000,24.80000,23.30000,24.80000,8024000
11/04/2008,0000,25.10000,25.65000,24.00000,25.25000,11891000
11/05/2008,0000,25.70000,26.50000,25.45000,25.50000,11216000
11/06/2008,0000,23.75000,24.70000,23.75000,24.00000,6699000
11/07/2008,0000,22.50000,25.50000,22.50000,25.50000,5646000
11/10/2008,0000,25.50000,27.00000,24.70000,27.00000,9893000
11/11/2008,0000,26.40000,27.00000,25.45000,25.60000,7206000
11/12/2008,0000,25.00000,26.30000,25.00000,26.00000,4509000
11/13/2008,0000,24.90000,25.30000,24.60000,25.05000,4516000
11/14/2008,0000,25.90000,26.25000,25.55000,25.80000,5536000
11/17/2008,0000,25.50000,26.50000,25.30000,25.95000,3848000
11/18/2008,0000,25.90000,25.95000,24.50000,25.95000,6939000
11/19/2008,0000,25.60000,26.00000,24.55000,25.55000,4954000
11/20/2008,0000,24.40000,24.90000,23.80000,23.80000,3848000
11/21/2008,0000,22.30000,23.30000,22.15000,22.80000,6794000
11/24/2008,0000,22.60000,23.15000,21.70000,22.80000,4609000
11/25/2008,0000,23.70000,24.00000,23.30000,23.45000,3650000
11/26/2008,0000,23.70000,23.95000,23.10000,23.75000,2283000
11/27/2008,0000,24.00000,25.00000,23.95000,24.80000,5492000
11/28/2008,0000,24.80000,24.80000,23.50000,23.75000,5763000
12/01/2008,0000,23.50000,23.95000,22.85000,23.60000,5571000
12/02/2008,0000,22.60000,22.90000,22.55000,22.75000,3061000
12/03/2008,0000,22.75000,23.30000,22.70000,22.90000,3602000
12/04/2008,0000,23.00000,23.30000,21.90000,22.15000,3827000
12/05/2008,0000,22.15000,22.20000,21.50000,21.80000,2602000
12/08/2008,0000,22.00000,23.20000,22.00000,23.10000,3340000
12/09/2008,0000,23.50000,24.25000,23.10000,23.70000,8073000
12/10/2008,0000,23.90000,24.60000,23.60000,24.50000,7883000
12/11/2008,0000,24.50000,24.70000,24.05000,24.15000,3315000
12/12/2008,0000,24.00000,25.15000,23.80000,24.00000,6907000
12/15/2008,0000,24.70000,25.05000,24.30000,24.60000,3289000
12/16/2008,0000,24.60000,24.60000,24.05000,24.20000,2127000
12/17/2008,0000,24.60000,24.75000,24.20000,24.20000,3737000
12/18/2008,0000,24.20000,24.85000,24.20000,24.70000,3327000
12/19/2008,0000,24.70000,24.90000,24.30000,24.90000,3206000
12/22/2008,0000,25.10000,25.40000,24.30000,24.30000,3494000
12/23/2008,0000,24.05000,24.20000,23.50000,23.75000,2020000
12/24/2008,0000,23.50000,23.85000,23.10000,23.65000,1343000
12/25/2008,0000,23.85000,23.85000,23.55000,23.70000,1138000
12/26/2008,0000,23.70000,24.20000,23.60000,23.75000,853000
12/29/2008,0000,23.95000,23.95000,23.60000,23.75000,519000
12/30/2008,0000,23.95000,24.50000,23.95000,24.50000,2147000
12/31/2008,0000,24.90000,24.90000,24.20000,24.50000,1719000
01/05/2009,0000,24.80000,25.45000,24.80000,25.10000,6774000
01/06/2009,0000,25.10000,25.25000,24.80000,25.00000,4100000
01/07/2009,0000,25.00000,25.75000,25.00000,25.60000,7294000
01/08/2009,0000,25.00000,25.10000,23.85000,24.00000,4964000
01/09/2009,0000,24.00000,24.30000,23.50000,24.05000,1382000
01/12/2009,0000,23.85000,24.20000,23.80000,24.15000,1388000
01/13/2009,0000,24.15000,24.40000,23.70000,24.40000,1168000
01/14/2009,0000,24.40000,24.40000,23.90000,23.90000,2437000
01/15/2009,0000,23.00000,23.35000,22.80000,23.05000,2863000
01/16/2009,0000,23.45000,23.45000,23.05000,23.10000,1759000
01/19/2009,0000,23.30000,24.00000,23.25000,24.00000,1331000
01/20/2009,0000,24.00000,24.80000,24.00000,24.15000,5895000
01/21/2009,0000,24.00000,24.35000,23.65000,24.10000,2423000
02/02/2009,0000,24.10000,24.10000,23.65000,23.65000,935000
02/03/2009,0000,23.65000,25.10000,23.65000,24.75000,4181000
02/04/2009,0000,25.00000,25.10000,24.45000,24.60000,1669000
02/05/2009,0000,24.60000,25.50000,24.50000,25.15000,4238000
02/06/2009,0000,25.60000,26.10000,25.30000,25.80000,8251000
02/09/2009,0000,26.05000,26.90000,25.80000,25.80000,7067000
02/10/2009,0000,25.30000,25.70000,25.30000,25.50000,3566000
02/11/2009,0000,25.00000,25.50000,24.80000,25.25000,2751000
02/12/2009,0000,25.30000,25.90000,25.20000,25.30000,4744000
02/13/2009,0000,25.60000,26.10000,25.50000,25.80000,3910000
02/16/2009,0000,26.45000,27.60000,26.10000,26.95000,11363000
02/17/2009,0000,26.95000,27.15000,26.10000,26.20000,4343000
02/18/2009,0000,25.80000,26.15000,25.30000,26.15000,4583000
02/19/2009,0000,25.65000,26.30000,25.60000,25.85000,2551000
02/20/2009,0000,25.85000,26.20000,25.35000,25.35000,2386000
02/23/2009,0000,25.05000,25.60000,25.05000,25.40000,2254000
02/24/2009,0000,25.10000,25.70000,25.00000,25.30000,1501000
02/25/2009,0000,25.50000,26.20000,25.50000,25.50000,4489000
02/26/2009,0000,25.50000,25.70000,25.35000,25.45000,2630000
02/27/2009,0000,25.45000,26.10000,25.40000,25.65000,4199000
03/02/2009,0000,25.40000,25.60000,24.50000,24.60000,3514000
03/03/2009,0000,24.00000,24.50000,23.90000,24.40000,3727000
03/04/2009,0000,24.20000,24.95000,24.05000,24.90000,4015000
03/05/2009,0000,25.30000,25.65000,24.60000,24.85000,6837000
03/06/2009,0000,24.50000,24.65000,24.30000,24.55000,3412000
03/09/2009,0000,24.85000,25.40000,24.70000,25.40000,3834000
03/10/2009,0000,25.60000,26.90000,25.60000,26.40000,13380000
03/11/2009,0000,27.15000,27.75000,26.80000,27.30000,18145000
03/12/2009,0000,27.30000,28.00000,26.85000,27.65000,11939000
03/13/2009,0000,28.00000,28.25000,27.30000,27.40000,12369000
03/16/2009,0000,27.40000,28.70000,27.40000,28.30000,11201000
03/17/2009,0000,28.10000,28.45000,27.85000,28.10000,8638000
03/18/2009,0000,28.20000,28.40000,27.75000,27.90000,7531000
03/19/2009,0000,28.90000,29.50000,28.90000,29.10000,16075000
03/20/2009,0000,29.20000,30.80000,29.20000,29.80000,15106000
03/23/2009,0000,30.10000,31.10000,29.85000,30.80000,9485000
03/24/2009,0000,31.60000,31.65000,30.85000,30.95000,7986000
03/25/2009,0000,30.50000,31.45000,30.40000,31.35000,7535000
03/26/2009,0000,31.60000,31.80000,30.70000,30.70000,8917000
03/27/2009,0000,31.00000,31.20000,30.20000,30.60000,8754000
03/30/2009,0000,30.60000,31.20000,30.20000,30.20000,5592000
03/31/2009,0000,30.20000,30.60000,30.10000,30.30000,3954000
04/01/2009,0000,30.50000,32.00000,30.50000,31.45000,9375000
04/02/2009,0000,32.40000,33.60000,32.20000,33.45000,12030000
04/03/2009,0000,33.45000,33.50000,32.50000,33.00000,6799000
04/06/2009,0000,33.00000,33.30000,32.60000,33.00000,4408000
04/07/2009,0000,33.00000,33.50000,32.60000,33.25000,4829000
04/08/2009,0000,32.95000,34.40000,32.95000,33.30000,7831000
04/09/2009,0000,33.80000,35.60000,33.80000,34.80000,11132000
04/10/2009,0000,35.00000,36.00000,34.60000,35.80000,8198000
04/13/2009,0000,35.50000,37.25000,35.50000,37.10000,9137000
04/14/2009,0000,36.80000,37.00000,36.30000,36.55000,3513000
04/15/2009,0000,36.30000,36.85000,36.10000,36.30000,7531000
04/16/2009,0000,36.50000,36.90000,35.50000,35.60000,7392000
04/17/2009,0000,35.60000,35.80000,33.15000,33.15000,10327000
04/20/2009,0000,32.10000,33.55000,31.80000,33.35000,6827000
04/21/2009,0000,32.95000,33.50000,32.40000,33.45000,9665000
04/22/2009,0000,33.60000,34.50000,33.35000,34.20000,7597000
04/23/2009,0000,35.00000,36.25000,34.60000,35.75000,13440000
04/24/2009,0000,35.35000,36.70000,35.35000,36.20000,13574000
04/27/2009,0000,36.70000,37.00000,34.70000,34.70000,8029000
04/28/2009,0000,34.80000,35.70000,34.10000,34.15000,4927000
04/29/2009,0000,34.40000,36.10000,34.40000,35.40000,12235000
04/30/2009,0000,37.00000,37.85000,36.50000,37.85000,13491000
05/04/2009,0000,39.50000,40.45000,38.50000,40.05000,10728000
05/05/2009,0000,40.05000,40.05000,37.75000,38.30000,6935000
05/06/2009,0000,38.30000,39.00000,37.25000,38.40000,11928000
05/07/2009,0000,38.40000,38.40000,37.00000,37.30000,9932000
05/08/2009,0000,37.00000,37.50000,36.80000,37.50000,7763000
05/11/2009,0000,37.60000,38.35000,37.40000,38.00000,6900000
05/12/2009,0000,37.40000,37.60000,36.50000,37.00000,4918000
05/13/2009,0000,37.15000,38.60000,37.15000,38.60000,8874000
05/14/2009,0000,39.20000,39.70000,38.60000,39.00000,14287000
05/15/2009,0000,39.60000,40.80000,39.50000,40.00000,11642000
05/18/2009,0000,40.50000,41.00000,39.50000,39.80000,5590000
05/19/2009,0000,39.80000,40.80000,38.85000,39.50000,6175000
05/20/2009,0000,40.00000,40.00000,39.05000,39.75000,2668000
05/21/2009,0000,39.50000,39.95000,39.00000,39.80000,3895000
05/22/2009,0000,39.70000,40.45000,39.50000,40.00000,5878000
05/25/2009,0000,40.55000,41.10000,40.20000,40.60000,6823000
05/26/2009,0000,41.00000,41.50000,40.05000,40.10000,6024000
05/27/2009,0000,41.00000,42.75000,40.50000,41.00000,20062000
06/01/2009,0000,42.70000,42.80000,39.95000,40.90000,8566000
06/02/2009,0000,41.20000,41.40000,40.80000,40.80000,6351000
06/03/2009,0000,40.00000,40.80000,39.90000,40.35000,4100000
06/04/2009,0000,40.35000,40.70000,38.80000,39.00000,5637000
06/05/2009,0000,39.50000,39.50000,38.30000,38.60000,4875000
06/08/2009,0000,39.10000,39.25000,38.00000,38.00000,3761000
06/09/2009,0000,38.00000,38.30000,36.30000,37.00000,4851000
06/10/2009,0000,36.80000,37.30000,36.00000,36.35000,4611000
06/11/2009,0000,36.35000,37.30000,36.10000,37.30000,4513000
06/12/2009,0000,37.30000,37.40000,35.80000,36.40000,5800000
06/15/2009,0000,36.30000,36.50000,34.90000,35.50000,4245000
06/16/2009,0000,35.10000,35.50000,34.75000,35.05000,2499000
06/17/2009,0000,35.00000,35.55000,34.55000,35.05000,4717000
06/18/2009,0000,36.00000,37.50000,35.30000,36.00000,10883000
06/19/2009,0000,36.20000,36.70000,35.70000,36.35000,3212000
06/22/2009,0000,37.00000,37.00000,36.30000,36.95000,4202000
06/23/2009,0000,36.60000,37.05000,36.30000,36.75000,2990000
06/24/2009,0000,37.50000,39.15000,37.00000,38.45000,7437000
06/25/2009,0000,38.80000,40.20000,38.70000,39.90000,10771000
06/26/2009,0000,40.25000,41.30000,40.25000,40.55000,13216000
06/29/2009,0000,41.10000,41.15000,39.20000,40.85000,7015000
06/30/2009,0000,40.85000,41.00000,39.50000,40.00000,4392000
07/01/2009,0000,40.00000,40.35000,39.85000,40.00000,2634000
07/02/2009,0000,40.00000,40.95000,40.00000,40.30000,3272000
07/03/2009,0000,40.00000,40.75000,39.90000,40.30000,2684000
07/06/2009,0000,40.40000,40.80000,40.10000,40.80000,1696000
07/07/2009,0000,40.80000,41.15000,40.60000,41.05000,3190000
07/08/2009,0000,41.00000,41.00000,39.80000,40.10000,3267000
07/09/2009,0000,40.50000,40.65000,39.85000,39.95000,2376000
07/10/2009,0000,39.95000,40.20000,39.75000,40.20000,3585000
07/13/2009,0000,40.50000,40.50000,37.45000,38.40000,5664000
07/14/2009,0000,38.60000,38.85000,38.35000,38.70000,4353000
07/15/2009,0000,39.40000,40.30000,39.20000,39.50000,4830000
07/16/2009,0000,40.30000,40.85000,40.00000,40.20000,4163000
07/17/2009,0000,40.60000,40.80000,40.00000,40.00000,4334000
07/20/2009,0000,40.50000,40.95000,40.20000,40.95000,3039000
07/21/2009,0000,41.10000,41.20000,40.60000,41.10000,4215000
07/22/2009,0000,41.45000,42.00000,41.00000,41.50000,4072000
07/23/2009,0000,41.95000,41.95000,41.20000,41.25000,2606000
07/24/2009,0000,41.35000,41.50000,40.80000,40.95000,3033000
07/27/2009,0000,40.80000,41.30000,40.80000,41.30000,5771000
07/28/2009,0000,38.60000,38.80000,38.10000,38.35000,9835000
07/29/2009,0000,38.35000,39.20000,38.20000,38.95000,5973000
07/30/2009,0000,39.20000,39.30000,38.50000,38.75000,3223000
07/31/2009,0000,39.25000,39.25000,38.55000,38.65000,4341000
08/03/2009,0000,38.50000,38.85000,37.95000,38.55000,6280000
08/04/2009,0000,38.80000,39.15000,38.10000,38.45000,3143000
08/05/2009,0000,38.00000,38.60000,37.90000,37.90000,2734000
08/06/2009,0000,36.40000,38.05000,36.40000,38.05000,3950000
08/10/2009,0000,38.00000,38.50000,37.70000,38.50000,2312000
08/11/2009,0000,38.70000,38.70000,37.90000,38.50000,1506000
08/12/2009,0000,38.00000,38.40000,38.00000,38.15000,1132000
08/13/2009,0000,38.50000,38.60000,38.10000,38.45000,3309000
08/14/2009,0000,38.60000,39.30000,38.50000,39.00000,5500000
08/17/2009,0000,38.90000,39.00000,37.80000,38.20000,2687000
08/18/2009,0000,37.80000,37.95000,37.20000,37.95000,3510000
08/19/2009,0000,38.20000,38.25000,37.30000,37.35000,2691000
08/20/2009,0000,37.35000,37.35000,36.40000,36.50000,3584000
08/21/2009,0000,36.50000,36.80000,34.80000,35.30000,4198000
08/24/2009,0000,35.80000,36.45000,35.50000,36.10000,1862000
08/25/2009,0000,36.50000,36.60000,36.00000,36.30000,2386000
08/26/2009,0000,36.20000,36.20000,35.55000,36.00000,2038000
08/27/2009,0000,36.50000,36.50000,36.00000,36.40000,2427000
08/28/2009,0000,36.70000,37.40000,36.70000,37.00000,2468000
08/31/2009,0000,37.55000,38.00000,37.40000,37.85000,3938000
09/01/2009,0000,38.20000,38.35000,37.65000,38.25000,2454000
09/02/2009,0000,38.40000,38.40000,37.55000,38.00000,2301000
09/03/2009,0000,38.00000,39.10000,37.45000,39.05000,6871000
09/04/2009,0000,39.30000,39.30000,38.20000,38.25000,3143000
09/07/2009,0000,38.50000,38.60000,37.55000,37.85000,4363000
09/08/2009,0000,38.00000,38.45000,37.90000,38.00000,4361000
09/09/2009,0000,38.45000,38.45000,37.85000,38.00000,3000000
09/10/2009,0000,39.00000,39.30000,37.35000,37.35000,5829000
09/11/2009,0000,37.35000,38.00000,37.30000,37.95000,2243000
09/14/2009,0000,37.95000,38.20000,37.20000,37.50000,2158000
09/15/2009,0000,37.45000,37.90000,37.35000,37.60000,3366000
09/16/2009,0000,37.90000,38.20000,37.70000,38.20000,3647000
09/17/2009,0000,38.50000,38.50000,37.80000,37.85000,3470000
09/18/2009,0000,37.85000,38.20000,37.80000,38.00000,1855000
09/21/2009,0000,38.00000,38.45000,37.75000,38.20000,3189000
09/22/2009,0000,38.00000,38.30000,38.00000,38.15000,2887000
09/23/2009,0000,38.00000,38.20000,37.95000,38.00000,5550000
09/24/2009,0000,37.80000,38.70000,37.50000,37.60000,4561000
09/25/2009,0000,37.25000,37.50000,36.85000,36.90000,4050000
09/28/2009,0000,36.60000,36.90000,36.30000,36.50000,2165000
09/29/2009,0000,36.70000,37.10000,36.70000,36.95000,2396000
09/30/2009,0000,36.95000,37.50000,36.80000,37.00000,1651000
10/01/2009,0000,37.30000,37.45000,37.00000,37.00000,2232000
10/02/2009,0000,37.40000,38.15000,37.40000,37.55000,5726000
10/05/2009,0000,38.00000,38.15000,37.50000,38.05000,1986000
10/06/2009,0000,38.30000,38.65000,38.00000,38.45000,4710000
10/07/2009,0000,38.50000,39.00000,38.40000,39.00000,5888000
10/08/2009,0000,39.10000,40.75000,39.10000,39.25000,12495000
10/09/2009,0000,41.00000,41.00000,39.20000,39.60000,5309000
10/12/2009,0000,39.60000,39.60000,38.70000,39.50000,3399000
10/13/2009,0000,38.50000,39.50000,38.50000,39.00000,3897000
10/14/2009,0000,39.30000,39.60000,39.20000,39.50000,3633000
10/15/2009,0000,39.50000,39.95000,39.30000,39.35000,4832000
10/16/2009,0000,39.30000,39.65000,39.10000,39.65000,1866000
10/19/2009,0000,39.60000,39.75000,39.50000,39.70000,2279000
10/20/2009,0000,39.70000,39.70000,39.00000,39.10000,2125000
10/21/2009,0000,39.00000,39.10000,38.40000,38.40000,2924000
10/22/2009,0000,38.10000,38.85000,38.05000,38.40000,3964000
10/23/2009,0000,38.40000,38.85000,38.20000,38.60000,2809000
10/26/2009,0000,38.60000,38.85000,38.30000,38.30000,2108000
10/27/2009,0000,38.05000,39.20000,38.05000,39.20000,4676000
10/28/2009,0000,40.20000,41.00000,39.75000,39.80000,14262000
10/29/2009,0000,39.00000,39.55000,38.10000,39.15000,4838000
10/30/2009,0000,39.30000,39.70000,38.50000,38.50000,5554000
11/02/2009,0000,37.90000,38.45000,37.80000,38.10000,3539000
11/03/2009,0000,38.15000,38.90000,38.15000,38.70000,1913000
11/04/2009,0000,38.90000,39.60000,38.70000,39.50000,3023000
11/05/2009,0000,39.45000,39.75000,38.95000,39.05000,1948000
11/06/2009,0000,39.55000,40.20000,39.30000,39.95000,5329000
11/09/2009,0000,40.20000,40.45000,39.95000,40.00000,3668000
11/10/2009,0000,40.20000,40.20000,39.30000,39.40000,2715000
11/11/2009,0000,39.40000,39.80000,39.05000,39.40000,1851000
11/12/2009,0000,39.40000,39.75000,39.30000,39.45000,1601000
11/13/2009,0000,39.45000,39.60000,39.25000,39.30000,1277000
11/16/2009,0000,39.30000,39.50000,39.10000,39.20000,2970000
11/17/2009,0000,39.30000,39.40000,38.50000,38.55000,3613000
11/18/2009,0000,38.55000,38.90000,38.50000,38.90000,2540000
11/19/2009,0000,39.00000,39.05000,38.70000,38.75000,1633000
11/20/2009,0000,38.55000,38.90000,38.10000,38.20000,2915000
11/23/2009,0000,38.20000,38.65000,38.20000,38.50000,2138000
11/24/2009,0000,38.70000,38.80000,38.30000,38.50000,1859000
11/25/2009,0000,38.70000,39.30000,38.45000,38.85000,5317000
11/26/2009,0000,39.00000,39.05000,38.40000,38.40000,2724000
11/27/2009,0000,38.20000,38.25000,37.75000,37.75000,3839000
11/30/2009,0000,37.95000,38.20000,37.95000,38.00000,1017000
12/01/2009,0000,38.20000,38.85000,37.80000,38.70000,2900000
12/02/2009,0000,38.80000,39.20000,38.60000,39.00000,2896000
12/03/2009,0000,39.20000,39.40000,38.85000,39.05000,1610000
12/04/2009,0000,39.00000,39.05000,38.50000,38.55000,1259000
12/07/2009,0000,38.90000,39.00000,38.65000,38.80000,983000
12/08/2009,0000,38.85000,38.90000,38.40000,38.60000,1324000
12/09/2009,0000,38.60000,39.10000,38.60000,38.95000,2553000
12/11/2009,0000,38.30000,39.05000,38.30000,39.00000,2018000
12/14/2009,0000,39.00000,39.05000,38.85000,39.00000,2066000
12/15/2009,0000,39.00000,39.05000,38.55000,38.65000,834000
12/16/2009,0000,38.60000,38.65000,38.10000,38.20000,2411000
12/17/2009,0000,38.30000,38.55000,38.00000,38.05000,1687000
12/18/2009,0000,38.00000,38.05000,37.80000,37.90000,1945000
12/21/2009,0000,38.00000,38.35000,38.00000,38.00000,1277000
12/22/2009,0000,38.05000,38.35000,37.90000,37.90000,1142000
12/23/2009,0000,38.20000,38.20000,38.00000,38.05000,1949000
12/25/2009,0000,38.60000,38.75000,38.45000,38.50000,1599000
12/28/2009,0000,38.70000,39.00000,38.55000,38.80000,2239000
12/29/2009,0000,39.00000,39.10000,38.80000,39.10000,2913921
