DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.26000,36.70000,36.16000,36.65000,2769700
04/03/2007,0000,36.90000,37.34000,36.65000,37.29000,4070600
04/04/2007,0000,37.44000,37.54000,36.90000,37.44000,6936100
04/09/2007,0000,37.54000,38.82000,37.54000,38.38000,10277400
04/10/2007,0000,38.38000,38.53000,37.74000,38.18000,3734800
04/11/2007,0000,38.43000,38.62000,38.13000,38.43000,5838100
04/12/2007,0000,38.53000,38.82000,38.13000,38.38000,5763900
04/13/2007,0000,38.53000,38.87000,38.08000,38.18000,8506800
04/16/2007,0000,38.82000,38.82000,38.03000,38.13000,3960400
04/17/2007,0000,38.38000,38.53000,36.85000,37.15000,7558200
04/18/2007,0000,36.95000,37.44000,36.65000,37.44000,4846200
04/19/2007,0000,37.34000,37.44000,36.51000,36.56000,6281000
04/20/2007,0000,36.65000,37.05000,36.65000,36.90000,3541100
04/23/2007,0000,37.64000,38.23000,37.10000,37.74000,6576600
04/24/2007,0000,37.79000,37.98000,37.54000,37.74000,2297900
04/25/2007,0000,37.74000,37.74000,37.15000,37.25000,2227900
04/26/2007,0000,37.39000,37.44000,37.05000,37.34000,1884900
04/27/2007,0000,37.44000,37.54000,36.95000,37.25000,1584100
04/30/2007,0000,37.25000,37.44000,36.41000,36.51000,4047900
05/02/2007,0000,36.56000,36.75000,36.31000,36.31000,4252900
05/03/2007,0000,36.46000,36.56000,35.32000,35.92000,7788900
05/04/2007,0000,36.06000,37.44000,35.96000,36.95000,8831300
05/07/2007,0000,37.74000,37.74000,37.15000,37.29000,9245400
05/08/2007,0000,37.64000,37.74000,36.85000,36.95000,6282000
05/09/2007,0000,36.85000,37.05000,36.56000,36.85000,6377800
05/10/2007,0000,36.95000,37.34000,36.95000,37.10000,2662500
05/11/2007,0000,36.80000,36.85000,36.46000,36.46000,2904600
05/14/2007,0000,36.65000,36.85000,36.51000,36.80000,1326600
05/15/2007,0000,36.56000,36.75000,36.46000,36.56000,1495500
05/16/2007,0000,36.56000,36.85000,36.56000,36.65000,1914700
05/17/2007,0000,36.80000,36.95000,36.60000,36.60000,2314400
05/18/2007,0000,36.56000,36.70000,36.46000,36.56000,1771600
05/21/2007,0000,36.56000,36.95000,36.51000,36.85000,1331800
05/22/2007,0000,36.95000,37.20000,36.85000,37.05000,2388600
05/23/2007,0000,37.10000,37.59000,37.10000,37.49000,6596200
05/24/2007,0000,37.49000,37.49000,36.90000,36.90000,2652200
05/25/2007,0000,36.70000,37.05000,36.51000,36.90000,2118700
05/28/2007,0000,36.95000,37.29000,36.95000,37.15000,1694300
05/29/2007,0000,37.15000,37.25000,36.75000,37.15000,1871500
05/30/2007,0000,37.10000,37.10000,36.75000,36.90000,1346200
05/31/2007,0000,36.90000,37.10000,36.06000,36.06000,4011900
06/01/2007,0000,36.46000,36.90000,36.31000,36.70000,4136500
06/04/2007,0000,36.75000,37.00000,36.51000,36.80000,2065100
06/05/2007,0000,36.85000,36.85000,36.46000,36.51000,2306200
06/06/2007,0000,36.56000,36.65000,36.36000,36.36000,5621800
06/07/2007,0000,36.36000,36.65000,36.36000,36.41000,3286700
06/08/2007,0000,36.46000,36.46000,36.16000,36.26000,3271300
06/11/2007,0000,36.31000,36.56000,36.26000,36.36000,1362700
06/12/2007,0000,36.46000,36.56000,36.26000,36.26000,2408100
06/13/2007,0000,36.46000,36.56000,36.36000,36.56000,2212400
06/14/2007,0000,36.56000,36.60000,36.46000,36.60000,2077500
06/15/2007,0000,37.64000,37.64000,37.05000,37.44000,4891500
06/20/2007,0000,37.49000,38.53000,37.49000,38.38000,14707500
06/21/2007,0000,38.43000,38.92000,38.18000,38.62000,15985800
06/22/2007,0000,38.82000,38.82000,38.13000,38.13000,6950500
06/25/2007,0000,38.53000,40.50000,38.48000,39.95000,24877900
06/26/2007,0000,40.00000,40.40000,39.02000,39.61000,8688100
06/27/2007,0000,39.81000,40.10000,39.22000,39.46000,6599300
06/28/2007,0000,39.91000,40.15000,39.51000,39.91000,9020800
06/29/2007,0000,40.10000,40.20000,39.51000,39.91000,3609100
07/02/2007,0000,39.91000,40.10000,39.36000,39.61000,4366200
07/03/2007,0000,39.61000,39.81000,39.02000,39.56000,9599700
07/04/2007,0000,39.66000,41.09000,39.61000,40.60000,21594200
07/05/2007,0000,40.74000,40.89000,40.00000,40.05000,5956500
07/06/2007,0000,40.69000,40.79000,40.00000,40.20000,7095700
07/09/2007,0000,40.40000,40.79000,40.30000,40.64000,8034100
07/10/2007,0000,40.79000,40.94000,40.20000,40.40000,6670300
07/11/2007,0000,40.40000,40.45000,39.56000,39.71000,6020400
07/12/2007,0000,39.76000,41.09000,39.71000,41.09000,16302000
07/13/2007,0000,41.58000,42.07000,40.94000,41.19000,15805500
07/16/2007,0000,41.68000,42.07000,41.09000,41.14000,16845900
07/17/2007,0000,41.19000,41.24000,40.40000,41.14000,8754100
07/18/2007,0000,41.78000,43.65000,41.78000,42.86000,28118300
07/19/2007,0000,43.95000,44.83000,42.27000,42.52000,19545500
07/20/2007,0000,42.86000,42.91000,41.38000,42.02000,9863400
07/23/2007,0000,41.93000,42.27000,41.73000,41.97000,7968100
07/24/2007,0000,41.97000,42.86000,41.68000,41.97000,12440500
07/25/2007,0000,41.88000,41.88000,41.24000,41.38000,10582300
07/26/2007,0000,41.38000,41.68000,40.60000,40.60000,12198400
07/27/2007,0000,39.02000,39.91000,38.62000,38.62000,13678600
07/30/2007,0000,38.33000,38.62000,37.94000,38.62000,11044800
07/31/2007,0000,39.12000,41.19000,38.82000,41.19000,18107600
08/01/2007,0000,41.68000,44.04000,41.58000,42.17000,61863700
08/02/2007,0000,43.26000,43.26000,39.31000,40.69000,23049600
08/03/2007,0000,41.09000,41.29000,39.91000,40.60000,6201700
08/06/2007,0000,39.91000,40.20000,39.51000,40.00000,4712300
08/07/2007,0000,40.40000,40.69000,39.51000,39.51000,9508000
08/08/2007,0000,39.50000,40.10000,39.35000,40.10000,12233600
08/09/2007,0000,40.30000,40.70000,39.60000,40.10000,8351600
08/10/2007,0000,39.00000,39.55000,38.95000,39.25000,5779800
08/13/2007,0000,39.20000,39.50000,38.75000,38.75000,5819400
08/14/2007,0000,38.85000,39.85000,38.70000,39.00000,4385400
08/15/2007,0000,39.00000,39.20000,37.85000,38.10000,6795700
08/16/2007,0000,37.60000,37.70000,35.50000,36.30000,7469600
08/17/2007,0000,36.45000,36.45000,34.10000,34.40000,7996400
08/20/2007,0000,36.00000,36.40000,35.35000,36.30000,8097900
08/21/2007,0000,36.30000,36.45000,35.50000,36.45000,4754800
08/22/2007,0000,36.25000,36.25000,35.65000,36.10000,2753400
08/23/2007,0000,36.20000,36.90000,36.10000,36.80000,6854600
08/24/2007,0000,36.65000,36.65000,36.15000,36.30000,2167800
08/27/2007,0000,36.80000,36.80000,36.10000,36.10000,2827500
08/28/2007,0000,36.20000,36.25000,35.60000,35.80000,3152200
08/29/2007,0000,35.10000,35.50000,35.05000,35.25000,3257800
08/30/2007,0000,35.45000,35.80000,34.90000,35.25000,6713500
08/31/2007,0000,35.30000,36.10000,35.05000,36.10000,4860300
09/03/2007,0000,36.15000,36.90000,35.90000,36.80000,5607300
09/04/2007,0000,36.50000,36.70000,35.90000,36.05000,2516900
09/05/2007,0000,36.30000,36.30000,35.35000,35.75000,1841000
09/06/2007,0000,35.30000,35.85000,35.30000,35.85000,2111000
09/07/2007,0000,35.85000,35.95000,35.50000,35.60000,2974600
09/10/2007,0000,35.50000,35.50000,35.00000,35.20000,2167800
09/11/2007,0000,35.20000,35.40000,35.15000,35.25000,2180000
09/12/2007,0000,35.40000,35.45000,35.15000,35.35000,2260100
09/13/2007,0000,35.35000,35.45000,35.00000,35.10000,2912700
09/14/2007,0000,35.10000,35.85000,35.10000,35.50000,3889100
09/17/2007,0000,35.60000,36.30000,35.40000,35.55000,3506400
09/19/2007,0000,35.55000,35.55000,35.00000,35.10000,4089000
09/20/2007,0000,35.15000,35.65000,35.00000,35.30000,3334900
09/21/2007,0000,35.25000,36.20000,35.25000,35.70000,2500700
09/26/2007,0000,36.10000,36.80000,35.90000,36.75000,4753800
09/27/2007,0000,37.00000,37.45000,36.50000,37.40000,7713200
09/28/2007,0000,37.40000,37.40000,36.60000,36.60000,3250700
10/01/2007,0000,37.40000,37.60000,37.15000,37.40000,3436400
10/02/2007,0000,37.70000,38.30000,37.65000,38.00000,8231800
10/03/2007,0000,38.20000,38.35000,37.50000,38.30000,11051200
10/04/2007,0000,38.25000,39.40000,37.90000,38.50000,11319200
10/05/2007,0000,38.70000,39.00000,37.90000,38.00000,4260500
10/08/2007,0000,38.10000,38.45000,37.15000,37.80000,5568700
10/09/2007,0000,37.00000,37.95000,36.85000,37.00000,3752100
10/11/2007,0000,37.00000,37.50000,36.85000,37.25000,3279100
10/12/2007,0000,36.90000,37.30000,36.40000,36.40000,3928600
10/15/2007,0000,36.90000,36.90000,36.20000,36.25000,4282800
10/16/2007,0000,36.00000,36.30000,35.85000,35.90000,8298800
10/17/2007,0000,35.80000,35.80000,35.45000,35.50000,4716200
10/18/2007,0000,35.50000,36.15000,35.35000,36.15000,8825600
10/19/2007,0000,35.90000,36.00000,35.65000,35.65000,6677000
10/22/2007,0000,34.60000,35.65000,34.40000,35.60000,6793700
10/23/2007,0000,35.60000,35.80000,35.25000,35.50000,2826500
10/24/2007,0000,35.50000,35.80000,35.40000,35.40000,3683000
10/25/2007,0000,35.50000,35.50000,35.10000,35.20000,2878200
10/26/2007,0000,35.20000,35.50000,35.10000,35.30000,2407300
10/29/2007,0000,35.80000,37.75000,35.80000,37.75000,12801900
10/30/2007,0000,37.75000,38.05000,37.00000,37.85000,8479500
10/31/2007,0000,37.85000,38.15000,37.20000,37.90000,6907400
11/01/2007,0000,38.20000,38.45000,37.70000,38.00000,9710600
11/02/2007,0000,37.30000,37.50000,36.25000,36.30000,3806900
11/05/2007,0000,36.30000,36.70000,35.80000,36.10000,4827800
11/06/2007,0000,36.40000,37.20000,36.20000,36.70000,3225300
11/07/2007,0000,37.30000,37.30000,36.40000,36.50000,2379900
11/08/2007,0000,35.80000,35.80000,35.00000,35.50000,7489900
11/09/2007,0000,35.60000,35.70000,34.80000,35.00000,3580500
11/12/2007,0000,34.10000,34.25000,33.40000,33.90000,6978400
11/13/2007,0000,33.90000,34.10000,32.50000,32.90000,9791700
11/14/2007,0000,33.60000,34.20000,33.35000,34.10000,4450300
11/15/2007,0000,34.00000,34.80000,33.80000,34.00000,4299100
11/16/2007,0000,33.50000,33.65000,33.25000,33.55000,3169500
11/19/2007,0000,33.90000,34.05000,33.50000,33.65000,3380600
11/20/2007,0000,33.00000,33.50000,32.80000,33.40000,3455700
11/21/2007,0000,33.50000,33.80000,32.55000,32.55000,4435100
11/22/2007,0000,32.45000,32.90000,32.00000,32.00000,4157000
11/23/2007,0000,32.40000,32.40000,31.20000,31.60000,5014600
11/26/2007,0000,31.90000,32.15000,31.65000,32.05000,2671200
11/27/2007,0000,31.45000,31.50000,30.75000,31.20000,3437400
11/28/2007,0000,31.60000,31.60000,30.90000,31.05000,3048700
11/29/2007,0000,31.55000,32.15000,31.45000,32.15000,2728000
11/30/2007,0000,31.70000,32.65000,31.70000,32.60000,3876900
12/03/2007,0000,32.60000,32.60000,32.15000,32.40000,1038200
12/04/2007,0000,32.30000,32.30000,32.00000,32.30000,1447200
12/05/2007,0000,32.20000,32.20000,31.65000,31.90000,3290300
12/06/2007,0000,32.35000,33.15000,32.35000,32.45000,5469300
12/07/2007,0000,32.90000,32.90000,32.50000,32.55000,1391400
12/10/2007,0000,32.55000,32.95000,32.35000,32.35000,1393400
12/11/2007,0000,32.65000,32.85000,32.40000,32.75000,1247300
12/12/2007,0000,32.20000,32.50000,32.10000,32.20000,2938100
12/13/2007,0000,32.20000,32.55000,31.10000,31.10000,3805800
12/14/2007,0000,31.05000,31.30000,30.15000,30.55000,4658400
12/17/2007,0000,30.30000,30.35000,29.75000,29.75000,3190800
12/18/2007,0000,29.15000,29.65000,29.15000,29.25000,5335300
12/19/2007,0000,29.25000,30.15000,29.25000,29.60000,2781800
12/20/2007,0000,29.70000,29.80000,29.10000,29.10000,3035500
12/21/2007,0000,29.10000,29.15000,28.50000,28.80000,7985200
12/24/2007,0000,29.00000,29.10000,28.25000,28.75000,11260300
12/25/2007,0000,28.80000,29.20000,28.55000,29.20000,3225300
12/26/2007,0000,28.90000,29.20000,28.70000,29.00000,2056100
12/27/2007,0000,29.05000,29.45000,28.95000,29.45000,4387400
12/28/2007,0000,29.15000,30.50000,29.10000,30.50000,5805200
12/31/2007,0000,30.80000,31.10000,30.30000,31.10000,4212800
01/02/2008,0000,31.00000,32.05000,30.60000,31.60000,5436800
01/03/2008,0000,30.80000,31.60000,30.60000,31.05000,2510800
01/04/2008,0000,31.05000,32.40000,30.85000,32.30000,10562100
01/07/2008,0000,31.50000,33.45000,31.50000,32.30000,19050700
01/08/2008,0000,32.70000,33.25000,32.40000,33.00000,10938600
01/09/2008,0000,32.90000,32.90000,32.15000,32.80000,4213800
01/10/2008,0000,33.00000,33.90000,32.80000,33.35000,9589800
01/11/2008,0000,33.75000,33.85000,33.15000,33.15000,4999400
01/14/2008,0000,35.00000,35.45000,34.50000,35.45000,39758800
01/15/2008,0000,36.25000,37.90000,35.80000,37.10000,45123600
01/16/2008,0000,37.05000,38.65000,36.70000,37.30000,39661400
01/17/2008,0000,37.90000,38.00000,36.55000,36.60000,17361900
01/18/2008,0000,36.00000,39.15000,35.65000,38.90000,25313700
01/21/2008,0000,38.80000,41.30000,38.80000,39.85000,40961500
01/22/2008,0000,37.70000,38.85000,37.10000,37.10000,22391800
01/23/2008,0000,38.00000,38.70000,36.85000,37.10000,25784600
01/24/2008,0000,38.55000,39.30000,37.60000,38.70000,21321100
01/25/2008,0000,39.20000,39.50000,38.20000,39.00000,16423100
01/28/2008,0000,39.10000,40.30000,37.40000,37.70000,13864600
01/29/2008,0000,38.40000,38.45000,35.65000,37.30000,16732700
01/30/2008,0000,36.30000,37.25000,35.80000,35.95000,9726800
01/31/2008,0000,36.00000,36.25000,35.05000,36.20000,11055300
02/01/2008,0000,36.70000,38.70000,36.60000,38.70000,15579700
02/12/2008,0000,38.90000,40.80000,38.40000,40.50000,24040000
02/13/2008,0000,40.80000,41.20000,39.20000,39.20000,14756700
02/14/2008,0000,40.10000,40.35000,38.80000,39.90000,12218400
02/15/2008,0000,39.40000,40.10000,38.70000,39.10000,8394200
02/18/2008,0000,39.50000,39.60000,38.75000,38.80000,4574100
02/19/2008,0000,39.50000,40.50000,39.20000,39.30000,12179800
02/20/2008,0000,39.30000,39.55000,38.95000,38.95000,7719300
02/21/2008,0000,39.30000,41.15000,39.30000,40.10000,19195800
02/22/2008,0000,40.00000,41.10000,39.70000,40.85000,12922700
02/25/2008,0000,41.30000,43.70000,41.30000,43.70000,36962800
02/26/2008,0000,44.80000,45.70000,42.00000,42.60000,37538200
02/27/2008,0000,43.50000,44.00000,42.80000,43.10000,25170600
02/29/2008,0000,44.55000,45.30000,43.10000,43.20000,30452100
03/03/2008,0000,42.10000,43.85000,42.00000,42.65000,14145700
03/04/2008,0000,43.50000,45.35000,43.20000,45.00000,35933600
03/05/2008,0000,45.50000,48.15000,45.50000,48.15000,55207700
03/06/2008,0000,48.50000,48.95000,45.90000,46.85000,35901200
03/07/2008,0000,46.40000,47.70000,45.05000,45.60000,22876900
03/10/2008,0000,45.50000,45.55000,42.90000,44.20000,21707700
03/11/2008,0000,44.20000,45.35000,44.00000,45.05000,21892400
03/12/2008,0000,46.30000,46.30000,44.00000,44.00000,15295600
03/13/2008,0000,44.00000,44.50000,42.50000,42.50000,12759300
03/14/2008,0000,43.10000,44.20000,43.10000,43.80000,13227200
03/17/2008,0000,43.75000,44.00000,42.15000,43.95000,21008500
03/18/2008,0000,44.20000,45.75000,43.20000,45.75000,21954400
03/19/2008,0000,45.90000,46.40000,44.70000,44.95000,25791700
03/20/2008,0000,44.50000,46.20000,44.50000,46.20000,19510500
03/21/2008,0000,46.70000,46.80000,44.50000,44.95000,25066000
03/24/2008,0000,48.05000,48.05000,46.95000,48.05000,75460096
03/25/2008,0000,47.50000,48.05000,46.50000,46.50000,31033700
03/26/2008,0000,46.50000,47.50000,46.00000,46.15000,20009800
03/27/2008,0000,46.30000,46.95000,45.85000,46.00000,16546900
03/28/2008,0000,46.00000,46.30000,44.40000,45.75000,21866100
03/31/2008,0000,45.75000,45.75000,44.20000,44.20000,18810200
04/01/2008,0000,44.20000,44.65000,41.20000,41.20000,34067200
04/02/2008,0000,42.00000,42.65000,41.00000,42.50000,22925600
04/03/2008,0000,42.40000,42.40000,41.15000,41.55000,17928200
04/07/2008,0000,41.60000,43.30000,41.35000,43.20000,19678900
04/08/2008,0000,43.30000,43.50000,42.80000,43.00000,13120600
04/09/2008,0000,43.50000,44.70000,43.50000,43.50000,24739200
04/10/2008,0000,44.00000,44.00000,43.30000,43.75000,12624300
04/11/2008,0000,43.80000,44.45000,43.50000,43.65000,15720800
04/14/2008,0000,43.65000,45.35000,43.40000,45.20000,19649500
04/15/2008,0000,45.20000,45.60000,44.20000,45.00000,9709500
04/16/2008,0000,44.85000,46.00000,44.85000,45.60000,19140000
04/17/2008,0000,46.00000,46.15000,44.75000,45.10000,27389200
04/18/2008,0000,45.25000,45.80000,44.80000,44.80000,11177100
04/21/2008,0000,45.00000,45.25000,42.10000,42.40000,20089000
04/22/2008,0000,42.40000,42.85000,41.25000,42.30000,17192400
04/23/2008,0000,42.30000,42.55000,41.50000,42.50000,10982200
04/24/2008,0000,42.55000,42.70000,41.90000,41.90000,5129300
04/25/2008,0000,42.00000,42.00000,40.75000,41.15000,17290900
04/28/2008,0000,41.50000,42.00000,40.70000,41.70000,13084100
04/29/2008,0000,41.80000,41.80000,40.50000,40.65000,12609100
04/30/2008,0000,41.30000,41.30000,39.90000,40.00000,15536100
05/02/2008,0000,40.35000,40.80000,39.80000,40.80000,7891800
05/05/2008,0000,40.60000,41.60000,40.60000,40.75000,7982200
05/06/2008,0000,40.80000,41.00000,39.40000,39.50000,8959500
05/07/2008,0000,39.60000,40.30000,39.55000,39.95000,9029600
05/08/2008,0000,39.65000,40.95000,39.60000,40.30000,9168600
05/09/2008,0000,40.30000,41.25000,40.30000,40.90000,14299900
05/12/2008,0000,41.40000,41.40000,40.40000,40.50000,4685800
05/13/2008,0000,40.60000,40.80000,40.00000,40.40000,6451700
05/14/2008,0000,40.20000,40.70000,40.00000,40.70000,7242300
05/15/2008,0000,41.00000,41.90000,40.60000,41.90000,11538400
05/16/2008,0000,42.30000,42.60000,41.60000,41.70000,10445300
05/19/2008,0000,41.75000,42.80000,41.75000,42.80000,15320900
05/20/2008,0000,42.80000,43.00000,41.10000,41.30000,12092500
05/21/2008,0000,41.30000,41.30000,40.20000,40.25000,9809000
05/22/2008,0000,39.80000,40.50000,39.40000,40.05000,13253600
05/23/2008,0000,40.05000,40.45000,39.20000,39.25000,9606000
05/26/2008,0000,39.00000,39.15000,37.60000,38.00000,14101000
05/27/2008,0000,38.30000,38.60000,38.10000,38.50000,4879600
05/28/2008,0000,38.60000,39.60000,38.10000,38.10000,14835800
05/29/2008,0000,38.60000,39.15000,37.60000,37.60000,7418900
05/30/2008,0000,38.00000,38.00000,35.95000,36.45000,18734100
06/02/2008,0000,36.60000,37.10000,36.45000,36.75000,4899900
06/03/2008,0000,36.80000,37.30000,36.80000,37.30000,5874200
06/04/2008,0000,37.50000,37.60000,37.00000,37.30000,2748300
06/05/2008,0000,37.10000,37.80000,36.45000,37.70000,4736500
06/06/2008,0000,37.90000,38.10000,37.40000,37.40000,3016200
06/09/2008,0000,36.20000,36.55000,35.40000,35.80000,10433200
06/10/2008,0000,35.80000,35.80000,35.20000,35.20000,6307600
06/11/2008,0000,35.20000,35.20000,34.00000,34.70000,8039000
06/12/2008,0000,34.10000,34.40000,33.20000,34.00000,12170700
06/13/2008,0000,34.45000,34.45000,33.55000,33.70000,4039300
06/16/2008,0000,33.50000,34.05000,33.50000,33.90000,3572400
06/17/2008,0000,34.00000,34.00000,33.40000,33.80000,2193200
06/18/2008,0000,33.80000,34.45000,33.60000,34.20000,3654600
06/19/2008,0000,33.55000,33.85000,33.50000,33.60000,2262200
06/20/2008,0000,33.65000,34.60000,33.25000,33.25000,6026400
06/23/2008,0000,33.15000,33.15000,31.00000,32.20000,11745400
06/24/2008,0000,32.00000,32.95000,31.90000,32.80000,4973000
06/25/2008,0000,32.50000,33.40000,32.05000,33.30000,4455400
06/26/2008,0000,33.30000,33.60000,32.60000,32.80000,3958100
06/27/2008,0000,31.10000,31.50000,30.55000,31.30000,12014400
06/30/2008,0000,31.30000,31.45000,30.40000,30.80000,7070800
07/01/2008,0000,30.80000,31.00000,28.65000,28.65000,10204800
07/02/2008,0000,28.65000,29.95000,28.15000,29.65000,6906400
07/03/2008,0000,28.00000,29.85000,28.00000,29.85000,7727400
07/04/2008,0000,29.85000,30.00000,29.30000,29.35000,5940200
07/07/2008,0000,29.40000,29.50000,28.80000,28.95000,3892100
07/08/2008,0000,29.20000,29.80000,28.15000,28.30000,7335700
07/09/2008,0000,28.70000,29.30000,28.50000,28.55000,4711100
07/10/2008,0000,28.35000,29.40000,28.20000,29.40000,3356200
07/11/2008,0000,29.45000,30.20000,29.05000,30.20000,4020000
07/14/2008,0000,30.00000,30.55000,29.10000,29.20000,4303100
07/15/2008,0000,29.00000,29.00000,27.25000,27.70000,6893200
07/16/2008,0000,28.00000,28.10000,25.80000,25.80000,7764000
07/17/2008,0000,26.55000,27.60000,26.30000,27.30000,6875900
07/18/2008,0000,27.90000,27.90000,25.40000,25.40000,8582000
07/21/2008,0000,26.10000,26.30000,25.10000,26.10000,15948100
07/22/2008,0000,25.90000,25.90000,25.35000,25.60000,8850900
07/23/2008,0000,26.20000,27.35000,26.20000,27.35000,17645100
07/24/2008,0000,27.60000,28.15000,27.30000,27.65000,8186200
07/25/2008,0000,27.00000,28.25000,26.80000,28.25000,7375300
07/29/2008,0000,27.30000,27.50000,26.30000,26.55000,10402700
07/30/2008,0000,27.20000,27.20000,26.00000,26.30000,9046800
07/31/2008,0000,26.35000,26.85000,26.10000,26.50000,8979800
08/01/2008,0000,25.60000,25.75000,25.30000,25.70000,9031600
08/04/2008,0000,25.70000,25.70000,25.20000,25.45000,4645200
08/05/2008,0000,25.95000,25.95000,25.15000,25.15000,5820400
08/06/2008,0000,26.00000,26.35000,25.60000,26.30000,5611400
08/07/2008,0000,26.30000,26.80000,26.00000,26.05000,3615000
08/08/2008,0000,26.00000,27.70000,25.85000,27.35000,7902000
08/11/2008,0000,27.90000,28.25000,27.60000,28.00000,5518000
08/12/2008,0000,28.00000,28.00000,27.10000,27.20000,4415800
08/13/2008,0000,26.90000,27.75000,26.60000,27.60000,4415800
08/14/2008,0000,27.50000,28.25000,27.15000,28.10000,9187900
08/15/2008,0000,27.50000,27.50000,25.90000,26.10000,10358000
08/18/2008,0000,25.70000,26.00000,25.10000,25.30000,5162000
08/19/2008,0000,25.10000,25.75000,24.95000,25.65000,3611000
08/20/2008,0000,25.35000,26.20000,25.35000,25.90000,2762000
08/21/2008,0000,26.05000,26.05000,25.55000,25.60000,2069000
08/22/2008,0000,25.50000,25.80000,25.10000,25.55000,2189000
08/25/2008,0000,25.80000,26.25000,25.50000,26.15000,2824000
08/26/2008,0000,25.70000,25.90000,25.60000,25.80000,1150000
08/27/2008,0000,25.90000,26.35000,25.60000,26.25000,2531000
08/28/2008,0000,26.00000,26.20000,25.65000,25.85000,4652000
08/29/2008,0000,25.85000,26.00000,25.20000,25.50000,4567000
09/01/2008,0000,25.35000,25.50000,25.00000,25.50000,4186000
09/02/2008,0000,25.45000,25.65000,25.10000,25.60000,3309000
09/03/2008,0000,25.60000,26.20000,25.05000,25.05000,3544000
09/04/2008,0000,25.00000,25.35000,23.30000,23.50000,9738000
09/05/2008,0000,22.70000,23.30000,22.55000,23.00000,4132000
09/08/2008,0000,23.80000,24.45000,23.60000,24.10000,3238000
09/09/2008,0000,24.00000,24.00000,22.70000,22.80000,2724000
09/10/2008,0000,23.00000,23.40000,22.65000,22.80000,3812000
09/11/2008,0000,23.00000,23.00000,21.25000,21.25000,19185000
09/12/2008,0000,22.00000,22.00000,20.80000,21.10000,7682000
09/15/2008,0000,20.80000,20.80000,19.85000,19.90000,6977000
09/16/2008,0000,19.15000,19.25000,18.55000,18.90000,10447000
09/17/2008,0000,19.80000,19.90000,18.00000,18.25000,7818000
09/18/2008,0000,17.10000,17.25000,17.00000,17.00000,7544000
09/19/2008,0000,17.30000,18.15000,17.10000,18.15000,8530000
09/22/2008,0000,18.65000,18.65000,17.85000,18.45000,5510000
09/23/2008,0000,18.00000,19.35000,17.70000,19.25000,6454000
09/24/2008,0000,19.10000,19.25000,18.75000,19.00000,6330000
09/25/2008,0000,18.75000,19.10000,18.40000,18.60000,5171000
09/26/2008,0000,19.00000,19.00000,17.30000,17.50000,5784000
09/30/2008,0000,16.30000,17.25000,16.30000,17.25000,5332000
10/01/2008,0000,17.45000,17.75000,16.95000,17.35000,2882000
10/02/2008,0000,17.35000,18.00000,17.20000,18.00000,2693000
10/03/2008,0000,17.75000,17.80000,17.30000,17.70000,2285000
10/06/2008,0000,17.30000,17.35000,16.50000,16.50000,4719000
10/07/2008,0000,16.00000,16.50000,15.55000,15.90000,4744000
10/08/2008,0000,15.30000,15.50000,14.80000,14.85000,6623000
10/09/2008,0000,14.80000,15.00000,13.90000,14.20000,12237000
10/13/2008,0000,13.75000,13.80000,13.75000,13.75000,2654000
10/14/2008,0000,14.70000,14.70000,14.60000,14.70000,9860000
10/15/2008,0000,14.50000,14.75000,14.30000,14.55000,3681000
10/16/2008,0000,14.05000,14.05000,14.05000,14.05000,1624000
10/17/2008,0000,14.20000,14.35000,13.60000,13.60000,6308000
10/20/2008,0000,13.20000,13.50000,13.15000,13.15000,5401000
10/21/2008,0000,14.00000,14.00000,13.00000,13.25000,8734000
10/22/2008,0000,13.05000,13.60000,13.00000,13.10000,5292000
10/23/2008,0000,12.65000,12.90000,12.65000,12.90000,3923000
10/24/2008,0000,12.65000,12.70000,12.45000,12.45000,3539000
10/27/2008,0000,11.70000,12.20000,11.60000,11.70000,6374000
10/28/2008,0000,11.20000,12.00000,11.10000,11.65000,9640000
10/29/2008,0000,12.45000,12.45000,11.55000,11.55000,13322000
10/30/2008,0000,11.80000,12.35000,11.65000,12.35000,9529000
10/31/2008,0000,12.55000,13.20000,12.40000,13.20000,13068000
11/03/2008,0000,13.30000,14.10000,12.80000,14.10000,13868000
11/04/2008,0000,14.10000,14.25000,13.40000,13.80000,8169000
11/05/2008,0000,14.10000,14.70000,13.70000,14.20000,11895000
11/06/2008,0000,13.25000,13.50000,13.25000,13.25000,6151000
11/07/2008,0000,12.40000,13.90000,12.40000,13.60000,6486000
11/10/2008,0000,13.50000,14.30000,13.30000,14.10000,6253000
11/11/2008,0000,13.65000,13.80000,13.15000,13.15000,5274000
11/12/2008,0000,13.00000,13.35000,12.75000,12.90000,3715000
11/13/2008,0000,12.30000,12.65000,12.00000,12.60000,5009000
11/14/2008,0000,12.90000,13.20000,12.70000,12.70000,4123000
11/17/2008,0000,12.25000,12.90000,12.25000,12.50000,1832000
11/18/2008,0000,12.35000,12.60000,11.95000,12.20000,3328000
11/19/2008,0000,12.40000,12.40000,11.80000,12.00000,3119000
11/20/2008,0000,12.25000,12.80000,12.10000,12.60000,10626000
11/21/2008,0000,12.10000,12.35000,11.75000,12.35000,8271000
11/24/2008,0000,12.30000,12.30000,11.90000,12.10000,3205000
11/25/2008,0000,12.25000,12.90000,12.20000,12.90000,9205000
11/26/2008,0000,12.90000,13.80000,12.70000,13.65000,7858000
11/27/2008,0000,13.80000,14.60000,13.65000,14.30000,8334000
11/28/2008,0000,14.30000,14.35000,13.80000,14.00000,4793000
12/01/2008,0000,13.70000,14.35000,13.70000,13.95000,5193000
12/02/2008,0000,13.30000,13.50000,13.05000,13.10000,5013000
12/03/2008,0000,13.15000,13.50000,13.15000,13.30000,3395000
12/04/2008,0000,13.70000,14.10000,13.20000,13.30000,5096000
12/05/2008,0000,13.15000,13.50000,12.85000,12.95000,2217000
12/08/2008,0000,13.10000,13.85000,13.10000,13.85000,5548000
12/09/2008,0000,14.00000,14.00000,13.60000,13.80000,5617000
12/10/2008,0000,13.95000,14.75000,13.95000,14.75000,13044000
12/11/2008,0000,14.75000,15.40000,14.45000,14.75000,14417000
12/12/2008,0000,14.55000,15.75000,14.30000,14.75000,24240000
12/15/2008,0000,15.50000,15.50000,14.80000,15.30000,17255000
12/16/2008,0000,15.00000,15.15000,14.80000,15.00000,4786000
12/17/2008,0000,15.30000,15.70000,15.00000,15.15000,11821000
12/18/2008,0000,15.25000,15.65000,15.10000,15.50000,7248000
12/19/2008,0000,15.50000,15.50000,14.80000,15.10000,5902000
12/22/2008,0000,15.35000,15.35000,14.05000,14.05000,6270000
12/23/2008,0000,13.80000,13.80000,13.10000,13.30000,8233000
12/24/2008,0000,12.80000,13.30000,12.80000,13.20000,3292000
12/25/2008,0000,13.10000,13.30000,12.85000,13.05000,2805000
12/26/2008,0000,13.10000,13.40000,13.05000,13.15000,3973000
12/29/2008,0000,13.20000,13.40000,13.05000,13.35000,3851000
12/30/2008,0000,13.40000,14.00000,13.40000,13.85000,5726000
12/31/2008,0000,14.10000,14.20000,13.65000,14.10000,3711000
01/05/2009,0000,14.50000,14.75000,14.20000,14.40000,5400000
01/06/2009,0000,14.65000,14.65000,14.10000,14.35000,5320000
01/07/2009,0000,14.60000,15.00000,14.45000,15.00000,10293000
01/08/2009,0000,14.60000,14.65000,13.95000,13.95000,5134000
01/09/2009,0000,13.95000,14.15000,13.70000,13.95000,2838000
01/12/2009,0000,13.80000,13.95000,13.50000,13.70000,2390000
01/13/2009,0000,13.70000,13.85000,13.50000,13.70000,3367000
01/14/2009,0000,13.70000,14.25000,13.70000,14.00000,4238000
01/15/2009,0000,13.30000,13.50000,13.05000,13.05000,4862000
01/16/2009,0000,13.30000,13.30000,12.70000,13.00000,3566000
01/19/2009,0000,13.20000,13.20000,13.00000,13.05000,1368000
01/20/2009,0000,12.90000,12.90000,12.25000,12.35000,3821000
01/21/2009,0000,12.05000,12.10000,11.70000,12.10000,11679000
02/02/2009,0000,12.00000,12.05000,11.75000,11.80000,4059000
02/03/2009,0000,11.90000,12.35000,11.90000,12.20000,3652000
02/04/2009,0000,12.40000,12.55000,12.15000,12.20000,4425000
02/05/2009,0000,12.05000,12.35000,12.05000,12.20000,2782000
02/06/2009,0000,12.40000,12.75000,12.30000,12.70000,4720000
02/09/2009,0000,13.00000,13.10000,12.60000,12.60000,2984000
02/10/2009,0000,12.90000,12.90000,12.60000,12.65000,1650000
02/11/2009,0000,12.25000,12.50000,12.20000,12.50000,3882000
02/12/2009,0000,12.50000,12.95000,12.40000,12.65000,6521000
02/13/2009,0000,12.70000,13.50000,12.70000,13.40000,9590000
02/16/2009,0000,13.60000,14.00000,13.50000,13.50000,11347000
02/17/2009,0000,13.50000,13.60000,13.05000,13.25000,5567000
02/18/2009,0000,13.00000,13.30000,12.95000,13.05000,3413000
02/19/2009,0000,12.90000,13.25000,12.75000,13.00000,3158000
02/20/2009,0000,13.25000,13.40000,12.85000,12.85000,3881000
02/23/2009,0000,12.90000,13.40000,12.65000,13.25000,4295000
02/24/2009,0000,13.10000,13.55000,13.00000,13.40000,5559000
02/25/2009,0000,13.80000,14.30000,13.70000,14.15000,11652000
02/26/2009,0000,14.40000,14.70000,14.20000,14.45000,14877000
02/27/2009,0000,14.45000,14.75000,14.45000,14.60000,8761000
03/02/2009,0000,14.50000,14.55000,13.75000,13.75000,8422000
03/03/2009,0000,13.60000,14.25000,13.30000,14.25000,7587000
03/04/2009,0000,14.15000,14.55000,13.95000,14.35000,9184000
03/05/2009,0000,14.55000,14.90000,14.40000,14.50000,8402000
03/06/2009,0000,14.40000,14.80000,14.20000,14.55000,5244000
03/09/2009,0000,14.60000,14.90000,14.20000,14.80000,4958000
03/10/2009,0000,14.70000,15.55000,14.70000,15.10000,13037000
03/11/2009,0000,15.30000,15.45000,14.80000,14.80000,8291000
03/12/2009,0000,14.90000,15.20000,14.90000,15.05000,5352000
03/13/2009,0000,15.20000,15.40000,15.10000,15.30000,4886000
03/16/2009,0000,15.30000,15.60000,15.05000,15.25000,5169000
03/17/2009,0000,15.30000,15.60000,15.00000,15.60000,6058000
03/18/2009,0000,15.80000,15.90000,15.15000,15.15000,7421000
03/19/2009,0000,15.20000,15.75000,14.95000,15.15000,13063000
03/20/2009,0000,15.20000,15.45000,15.00000,15.30000,9579000
03/23/2009,0000,15.60000,15.60000,15.25000,15.55000,3411000
03/24/2009,0000,15.80000,16.60000,15.80000,16.60000,10195000
03/25/2009,0000,16.80000,17.75000,16.80000,17.75000,22620000
03/26/2009,0000,17.90000,18.85000,17.90000,18.00000,23251000
03/27/2009,0000,18.45000,18.70000,18.00000,18.00000,14007000
03/30/2009,0000,17.90000,18.00000,17.25000,17.25000,10379000
03/31/2009,0000,17.30000,18.45000,17.30000,18.45000,14331000
04/01/2009,0000,18.90000,19.70000,18.85000,19.70000,13981000
04/02/2009,0000,20.85000,21.05000,20.30000,20.80000,23074000
04/03/2009,0000,21.30000,21.30000,20.10000,21.00000,18870000
04/06/2009,0000,21.00000,22.20000,20.80000,21.35000,15137000
04/07/2009,0000,21.25000,22.10000,21.25000,21.55000,12017000
04/08/2009,0000,21.40000,21.40000,20.20000,20.20000,10394000
04/09/2009,0000,20.70000,21.60000,20.25000,21.60000,10500000
04/10/2009,0000,22.35000,22.85000,21.60000,22.85000,11459000
04/13/2009,0000,22.95000,24.40000,22.80000,24.40000,14186000
04/14/2009,0000,24.70000,24.75000,23.30000,23.95000,9492000
04/15/2009,0000,23.95000,24.20000,23.25000,24.20000,4812000
04/16/2009,0000,24.30000,24.70000,23.55000,23.75000,7422000
04/17/2009,0000,24.70000,24.70000,22.10000,22.10000,17115000
04/20/2009,0000,21.50000,21.70000,20.60000,20.65000,14319000
04/21/2009,0000,20.20000,21.95000,20.15000,21.95000,12572000
04/22/2009,0000,21.95000,22.75000,21.50000,22.70000,18843000
04/23/2009,0000,22.75000,23.60000,22.05000,22.70000,11264000
04/24/2009,0000,22.95000,23.80000,22.50000,22.90000,10442000
04/27/2009,0000,23.50000,23.50000,21.30000,21.70000,12893000
04/28/2009,0000,21.80000,22.20000,20.20000,20.20000,11813000
04/29/2009,0000,20.00000,20.45000,19.40000,19.70000,14388000
04/30/2009,0000,21.05000,21.05000,20.60000,21.05000,6026000
05/04/2009,0000,22.50000,22.50000,22.50000,22.50000,3384000
05/05/2009,0000,24.05000,24.05000,23.30000,24.05000,38359000
05/06/2009,0000,24.30000,25.70000,24.30000,25.70000,15580000
05/07/2009,0000,27.30000,27.45000,26.70000,27.45000,44320000
05/08/2009,0000,27.70000,28.30000,26.10000,27.90000,29729000
05/11/2009,0000,29.00000,29.85000,27.90000,29.85000,24163000
05/12/2009,0000,29.50000,29.70000,27.85000,29.40000,22960000
05/13/2009,0000,29.20000,31.40000,29.20000,31.30000,29057000
05/14/2009,0000,30.20000,30.90000,29.15000,30.55000,27806000
05/15/2009,0000,30.90000,32.65000,30.90000,31.80000,19454000
05/18/2009,0000,32.00000,32.60000,31.00000,32.00000,17628000
05/19/2009,0000,32.80000,33.15000,31.00000,31.00000,13267000
05/20/2009,0000,31.50000,31.90000,30.30000,30.40000,11887000
05/21/2009,0000,30.30000,31.40000,29.50000,31.25000,10735000
05/22/2009,0000,30.30000,31.65000,30.30000,30.50000,12516000
05/25/2009,0000,31.30000,31.50000,29.80000,29.95000,11170000
05/26/2009,0000,29.95000,30.35000,28.50000,28.60000,17266000
05/27/2009,0000,29.30000,30.60000,29.00000,30.60000,14248000
06/01/2009,0000,31.80000,32.70000,31.80000,32.70000,34166000
06/02/2009,0000,33.65000,34.95000,33.65000,34.95000,55248000
06/03/2009,0000,34.90000,34.90000,32.55000,32.55000,25400000
06/04/2009,0000,32.30000,32.40000,30.30000,30.90000,34155000
06/05/2009,0000,31.20000,32.10000,30.90000,31.40000,21021000
06/08/2009,0000,33.50000,34.20000,31.00000,31.00000,34779000
06/09/2009,0000,31.80000,32.15000,29.00000,29.55000,32409000
06/10/2009,0000,30.05000,30.20000,28.00000,28.40000,29716000
06/11/2009,0000,28.40000,29.30000,27.70000,29.20000,22485000
06/12/2009,0000,29.10000,30.30000,28.15000,28.40000,27090000
06/15/2009,0000,27.60000,27.80000,26.45000,26.45000,14353000
06/16/2009,0000,26.45000,26.95000,25.70000,26.30000,19272000
06/17/2009,0000,26.90000,27.25000,26.20000,26.40000,14782000
06/18/2009,0000,26.30000,27.05000,25.20000,25.95000,14157000
06/19/2009,0000,26.40000,27.75000,25.95000,27.75000,23228000
06/22/2009,0000,28.80000,29.65000,28.50000,29.65000,33843000
06/23/2009,0000,29.50000,30.70000,29.10000,29.10000,45636000
06/24/2009,0000,29.80000,31.10000,29.00000,31.10000,34379000
06/25/2009,0000,31.90000,33.20000,31.35000,32.40000,55011000
06/26/2009,0000,33.00000,33.60000,32.60000,32.70000,38742000
06/29/2009,0000,33.40000,33.40000,32.05000,32.10000,17289000
06/30/2009,0000,32.75000,33.30000,30.75000,31.20000,21803000
07/01/2009,0000,31.35000,33.05000,31.30000,33.00000,24542000
07/02/2009,0000,32.90000,34.90000,32.70000,33.50000,48771000
07/03/2009,0000,33.60000,35.20000,33.05000,35.20000,35594000
07/06/2009,0000,35.80000,37.60000,35.60000,37.50000,45242000
07/07/2009,0000,37.50000,37.60000,36.00000,36.30000,32761000
07/08/2009,0000,35.50000,36.50000,34.90000,35.25000,22622000
07/09/2009,0000,35.30000,36.30000,35.30000,35.60000,14564000
07/10/2009,0000,36.00000,36.90000,34.50000,34.90000,28580000
07/13/2009,0000,34.90000,34.90000,32.50000,32.50000,20400000
07/14/2009,0000,32.05000,33.30000,31.70000,33.05000,25836000
07/15/2009,0000,33.70000,34.50000,33.55000,33.80000,29861000
07/16/2009,0000,34.45000,34.50000,32.65000,32.85000,22970000
07/17/2009,0000,33.15000,33.35000,32.65000,32.95000,11237000
07/20/2009,0000,33.30000,33.40000,32.00000,33.40000,16048000
07/21/2009,0000,33.40000,34.30000,32.80000,33.10000,17734000
07/22/2009,0000,33.00000,34.25000,33.00000,34.05000,16811000
07/23/2009,0000,34.25000,34.40000,33.40000,34.05000,13705000
07/24/2009,0000,34.45000,34.70000,33.50000,33.70000,16785000
07/27/2009,0000,34.20000,34.85000,33.85000,34.30000,16993000
07/28/2009,0000,34.80000,35.85000,34.50000,35.35000,22601000
07/29/2009,0000,35.80000,35.80000,34.00000,34.25000,13424000
07/30/2009,0000,34.00000,34.20000,33.00000,33.30000,10943000
07/31/2009,0000,33.70000,33.80000,32.30000,32.85000,13547000
08/03/2009,0000,32.80000,33.70000,32.80000,33.60000,11166000
08/04/2009,0000,34.00000,34.20000,32.05000,32.30000,12434000
08/05/2009,0000,32.30000,32.70000,30.50000,30.70000,14788000
08/06/2009,0000,31.00000,31.15000,29.65000,30.25000,17555000
08/10/2009,0000,30.25000,30.85000,29.70000,30.00000,11461000
08/11/2009,0000,30.15000,30.30000,28.60000,29.50000,14970000
08/12/2009,0000,29.20000,30.35000,29.20000,30.10000,13433000
08/13/2009,0000,30.45000,30.90000,30.30000,30.60000,10637000
08/14/2009,0000,30.80000,31.20000,30.30000,30.40000,11199000
08/17/2009,0000,30.30000,30.45000,29.70000,30.00000,8406000
08/18/2009,0000,29.60000,30.10000,28.50000,29.10000,11116000
08/19/2009,0000,29.60000,29.80000,28.80000,29.00000,8819000
08/20/2009,0000,29.30000,30.25000,29.00000,29.90000,21992000
08/21/2009,0000,30.00000,30.40000,28.65000,29.00000,19449000
08/24/2009,0000,29.50000,30.10000,29.50000,30.00000,14138000
08/25/2009,0000,29.85000,29.90000,29.30000,29.50000,6844000
08/26/2009,0000,29.50000,29.70000,28.50000,28.90000,8520000
08/27/2009,0000,28.50000,28.80000,27.55000,27.75000,15838000
08/28/2009,0000,27.65000,29.25000,27.65000,28.95000,17944000
08/31/2009,0000,28.95000,29.10000,28.55000,28.80000,5745000
09/01/2009,0000,29.00000,30.50000,28.80000,30.50000,8980000
09/02/2009,0000,30.10000,30.45000,29.85000,30.30000,7389000
09/03/2009,0000,30.50000,32.40000,30.40000,32.40000,29817000
09/04/2009,0000,32.50000,33.25000,31.50000,31.50000,19953000
09/07/2009,0000,32.00000,32.35000,31.70000,32.30000,8283000
09/08/2009,0000,32.45000,33.70000,32.45000,32.80000,27773000
09/09/2009,0000,33.10000,33.20000,32.10000,32.20000,8755000
09/10/2009,0000,33.20000,33.25000,31.85000,32.20000,9709000
09/11/2009,0000,32.40000,34.20000,32.40000,33.85000,28561000
09/14/2009,0000,34.50000,35.20000,34.20000,34.75000,29513000
09/15/2009,0000,34.70000,34.90000,33.80000,34.55000,15861000
09/16/2009,0000,34.90000,35.50000,34.30000,34.45000,17253000
09/17/2009,0000,35.10000,35.60000,34.80000,35.15000,25031000
09/18/2009,0000,35.10000,35.20000,34.40000,35.20000,15476000
09/21/2009,0000,35.30000,37.35000,35.30000,36.90000,41005000
09/22/2009,0000,36.70000,36.80000,35.90000,36.00000,14266000
09/23/2009,0000,36.20000,36.80000,34.80000,35.00000,17500000
09/24/2009,0000,35.20000,35.75000,34.90000,35.20000,13509000
09/25/2009,0000,35.00000,35.80000,34.80000,35.80000,8308000
09/28/2009,0000,35.80000,37.00000,35.80000,36.20000,20320000
09/29/2009,0000,37.00000,37.00000,36.10000,36.45000,16136000
09/30/2009,0000,36.80000,37.30000,36.60000,36.95000,20563000
10/01/2009,0000,37.30000,37.30000,36.45000,36.70000,11395000
10/02/2009,0000,36.00000,36.30000,35.80000,35.95000,12843000
10/05/2009,0000,36.25000,37.20000,36.00000,36.60000,13382000
10/06/2009,0000,37.10000,37.25000,36.70000,36.80000,11397000
10/07/2009,0000,37.30000,39.35000,37.00000,39.35000,50800000
10/08/2009,0000,40.00000,41.80000,40.00000,40.20000,63375000
10/09/2009,0000,41.30000,42.00000,40.55000,40.80000,36867000
10/12/2009,0000,40.90000,41.45000,40.40000,41.00000,18148000
10/13/2009,0000,40.50000,40.95000,40.10000,40.40000,16912000
10/14/2009,0000,41.00000,42.35000,40.80000,42.15000,29515000
10/15/2009,0000,42.20000,42.40000,40.30000,40.80000,24330000
10/16/2009,0000,40.90000,41.85000,40.20000,41.85000,27188000
10/19/2009,0000,41.85000,42.60000,41.50000,42.50000,22347000
10/20/2009,0000,42.50000,42.55000,41.40000,41.60000,18930000
10/21/2009,0000,41.60000,41.70000,40.00000,40.35000,23572000
10/22/2009,0000,40.35000,40.95000,39.30000,39.70000,21774000
10/23/2009,0000,40.10000,41.05000,39.50000,40.80000,19546000
10/26/2009,0000,41.25000,41.30000,40.20000,40.40000,12010000
10/27/2009,0000,40.00000,41.00000,39.75000,41.00000,9359000
10/28/2009,0000,40.90000,41.25000,39.60000,39.85000,13051000
10/29/2009,0000,38.80000,38.90000,37.10000,37.50000,25566000
10/30/2009,0000,38.00000,38.20000,37.10000,37.10000,10206000
11/02/2009,0000,36.50000,37.35000,36.20000,37.35000,10705000
11/03/2009,0000,37.80000,38.30000,37.50000,37.50000,10211000
11/04/2009,0000,38.25000,39.40000,38.25000,39.40000,20399000
11/05/2009,0000,39.75000,40.90000,39.60000,40.00000,21940000
11/06/2009,0000,41.00000,41.05000,40.30000,40.45000,17126000
11/09/2009,0000,40.90000,41.40000,40.80000,40.95000,13206000
11/10/2009,0000,41.50000,41.50000,40.55000,40.75000,11067000
11/11/2009,0000,41.00000,41.30000,40.00000,40.80000,9102000
11/12/2009,0000,40.80000,41.00000,39.90000,40.10000,10964000
11/13/2009,0000,40.10000,40.30000,39.65000,40.30000,6626000
11/16/2009,0000,40.60000,41.30000,40.15000,40.95000,13702000
11/17/2009,0000,41.20000,41.50000,40.50000,40.55000,14352000
11/18/2009,0000,41.00000,42.45000,40.80000,41.90000,35452000
11/19/2009,0000,41.80000,41.95000,41.20000,41.25000,14020000
11/20/2009,0000,41.00000,41.70000,40.80000,41.00000,8706000
11/23/2009,0000,41.00000,41.20000,40.15000,40.40000,8096000
11/24/2009,0000,40.60000,41.20000,40.35000,40.35000,9965000
11/25/2009,0000,40.60000,41.10000,40.50000,40.90000,8080000
11/26/2009,0000,41.00000,41.30000,40.50000,40.50000,7533000
11/27/2009,0000,39.90000,39.90000,39.00000,39.00000,14648000
11/30/2009,0000,39.55000,39.60000,39.25000,39.25000,7320000
12/01/2009,0000,39.30000,39.45000,38.35000,38.75000,16352000
12/02/2009,0000,39.00000,39.50000,38.85000,39.00000,15316000
12/03/2009,0000,39.10000,39.40000,38.40000,38.50000,9126000
12/04/2009,0000,38.35000,39.20000,38.35000,38.60000,8591000
12/07/2009,0000,39.20000,39.30000,38.60000,39.10000,6671000
12/08/2009,0000,39.10000,39.70000,39.10000,39.45000,7110000
12/09/2009,0000,39.45000,39.45000,38.85000,39.15000,7816000
12/11/2009,0000,38.90000,39.30000,38.50000,38.80000,6376000
12/14/2009,0000,38.80000,39.70000,38.50000,39.00000,8455000
12/15/2009,0000,39.50000,39.80000,39.10000,39.15000,8393000
12/16/2009,0000,39.25000,39.45000,38.80000,39.00000,4157000
12/17/2009,0000,38.80000,39.90000,38.80000,39.00000,10901000
12/18/2009,0000,38.60000,38.60000,36.50000,37.00000,27456000
12/21/2009,0000,37.70000,37.80000,36.80000,37.05000,10344000
12/22/2009,0000,37.10000,37.45000,36.80000,37.30000,6794000
12/23/2009,0000,37.30000,38.40000,37.20000,38.05000,13744000
12/25/2009,0000,37.95000,37.95000,37.60000,37.65000,4606000
12/28/2009,0000,37.95000,38.85000,37.80000,38.45000,11228000
12/29/2009,0000,38.50000,38.80000,38.15000,38.30000,5144958
