DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,90.00000,90.00000,87.00000,87.30000,290000
04/03/2007,0000,87.30000,89.00000,85.90000,89.00000,373000
04/04/2007,0000,87.70000,87.90000,86.60000,87.60000,42000
04/09/2007,0000,87.10000,88.70000,86.00000,88.70000,312000
04/10/2007,0000,88.70000,89.90000,87.40000,89.50000,204000
04/11/2007,0000,88.80000,88.80000,87.90000,88.00000,119000
04/12/2007,0000,88.00000,88.00000,87.00000,87.50000,156000
04/13/2007,0000,87.70000,87.70000,87.00000,87.00000,32000
04/16/2007,0000,87.70000,87.70000,86.40000,87.50000,309000
04/17/2007,0000,87.50000,87.80000,87.40000,87.80000,264000
04/18/2007,0000,87.80000,87.80000,86.60000,87.00000,118000
04/19/2007,0000,86.80000,86.80000,86.20000,86.50000,190000
04/20/2007,0000,86.20000,87.00000,86.10000,86.40000,121000
04/23/2007,0000,87.00000,88.00000,85.90000,88.00000,154000
04/24/2007,0000,87.00000,87.00000,85.90000,86.40000,101000
04/26/2007,0000,86.50000,87.30000,86.10000,86.10000,83000
04/27/2007,0000,86.20000,86.20000,85.90000,86.00000,110000
04/30/2007,0000,86.00000,86.00000,84.90000,84.90000,167000
05/02/2007,0000,85.00000,85.00000,84.60000,84.80000,73000
05/03/2007,0000,84.80000,85.00000,83.70000,85.00000,234000
05/04/2007,0000,85.00000,85.30000,83.80000,85.30000,114000
05/07/2007,0000,85.80000,85.80000,84.00000,84.20000,84000
05/08/2007,0000,84.00000,84.00000,82.00000,83.00000,439000
05/09/2007,0000,82.80000,82.80000,81.00000,82.20000,177000
05/10/2007,0000,81.50000,81.70000,81.20000,81.40000,32000
05/11/2007,0000,81.40000,81.40000,81.00000,81.00000,112000
05/14/2007,0000,81.00000,81.00000,80.90000,81.00000,131000
05/15/2007,0000,81.00000,81.00000,80.90000,80.90000,34000
05/16/2007,0000,80.90000,82.00000,79.70000,82.00000,192000
05/17/2007,0000,83.00000,83.00000,81.50000,81.50000,43000
05/18/2007,0000,81.30000,82.40000,79.90000,82.20000,147000
05/21/2007,0000,81.60000,81.60000,80.50000,80.80000,9000
05/22/2007,0000,80.80000,81.40000,80.60000,81.40000,5000
05/23/2007,0000,81.30000,81.30000,80.60000,80.70000,5000
05/24/2007,0000,80.70000,80.70000,80.50000,80.50000,21000
05/25/2007,0000,80.20000,80.30000,80.10000,80.20000,6000
05/28/2007,0000,80.20000,82.00000,80.20000,82.00000,148000
05/29/2007,0000,82.50000,82.50000,80.30000,80.80000,114000
05/30/2007,0000,80.80000,80.80000,80.50000,80.50000,5000
05/31/2007,0000,81.00000,81.40000,80.30000,80.30000,18000
06/04/2007,0000,80.50000,80.50000,80.00000,80.00000,77000
06/05/2007,0000,80.00000,80.10000,79.90000,80.00000,44000
06/06/2007,0000,80.00000,80.20000,79.90000,80.00000,31000
06/07/2007,0000,80.00000,80.30000,79.00000,80.30000,134000
06/08/2007,0000,80.00000,82.40000,79.10000,82.40000,165000
06/11/2007,0000,82.40000,82.40000,80.50000,81.10000,34000
06/12/2007,0000,81.00000,81.00000,80.50000,80.50000,6000
06/13/2007,0000,80.20000,81.00000,80.20000,80.50000,22000
06/14/2007,0000,80.50000,80.60000,80.30000,80.60000,43000
06/15/2007,0000,80.60000,80.60000,80.30000,80.60000,154000
06/20/2007,0000,80.70000,81.50000,80.70000,81.20000,65000
06/21/2007,0000,82.10000,83.00000,80.40000,81.80000,344000
06/22/2007,0000,81.40000,82.60000,80.80000,82.00000,77000
06/25/2007,0000,82.40000,82.60000,81.70000,82.00000,77000
06/26/2007,0000,82.20000,82.80000,81.80000,82.30000,119000
06/27/2007,0000,82.30000,82.50000,82.00000,82.00000,23000
06/28/2007,0000,82.00000,82.10000,81.60000,81.90000,41000
06/29/2007,0000,81.90000,81.90000,81.30000,81.30000,52000
07/02/2007,0000,81.30000,81.90000,81.00000,81.30000,52000
07/03/2007,0000,81.30000,81.40000,81.20000,81.20000,50000
07/04/2007,0000,81.70000,82.00000,81.30000,81.60000,95000
07/05/2007,0000,82.00000,82.60000,81.80000,82.00000,313000
07/06/2007,0000,82.10000,83.70000,82.10000,83.20000,265000
07/09/2007,0000,83.50000,83.50000,82.40000,82.50000,393000
07/10/2007,0000,82.80000,83.90000,82.20000,83.00000,167000
07/11/2007,0000,80.00000,80.00000,79.10000,80.00000,385000
07/12/2007,0000,79.50000,80.00000,79.50000,79.50000,72000
07/13/2007,0000,80.20000,80.90000,79.60000,79.80000,119000
07/16/2007,0000,79.80000,80.10000,79.50000,79.60000,50000
07/17/2007,0000,79.50000,80.30000,79.20000,79.90000,49000
07/18/2007,0000,79.90000,80.30000,79.10000,79.30000,183000
07/19/2007,0000,78.80000,80.00000,78.60000,78.70000,126000
07/20/2007,0000,79.50000,79.50000,78.70000,79.40000,299000
07/23/2007,0000,80.00000,80.30000,79.10000,79.40000,397000
07/24/2007,0000,80.00000,80.30000,78.70000,78.80000,256000
07/25/2007,0000,78.80000,79.90000,78.10000,78.10000,175000
07/26/2007,0000,78.30000,79.70000,77.60000,77.80000,675000
07/27/2007,0000,77.20000,78.90000,76.80000,77.00000,147000
07/31/2007,0000,77.00000,77.00000,74.00000,74.60000,388000
08/01/2007,0000,73.40000,73.60000,69.40000,69.40000,1352000
08/02/2007,0000,70.00000,70.00000,64.90000,65.20000,871000
08/03/2007,0000,69.50000,69.70000,65.60000,69.60000,946000
08/06/2007,0000,68.60000,69.40000,67.00000,69.40000,123000
08/07/2007,0000,69.60000,69.60000,67.00000,68.90000,338000
08/08/2007,0000,68.40000,68.40000,67.00000,67.80000,236000
08/09/2007,0000,67.30000,67.40000,66.00000,67.30000,287000
08/10/2007,0000,66.00000,66.00000,65.00000,65.30000,150000
08/13/2007,0000,65.50000,65.70000,63.60000,64.60000,237000
08/14/2007,0000,64.10000,64.70000,62.30000,62.60000,242000
08/15/2007,0000,58.30000,58.30000,58.30000,58.30000,445000
08/16/2007,0000,54.30000,54.30000,54.30000,54.30000,367000
08/17/2007,0000,50.50000,50.50000,50.50000,50.50000,338000
08/20/2007,0000,47.00000,52.90000,47.00000,47.80000,4577000
08/21/2007,0000,47.15000,47.95000,46.20000,47.30000,1229000
08/22/2007,0000,47.60000,49.30000,47.60000,48.90000,1502000
08/23/2007,0000,50.00000,50.00000,48.60000,49.75000,962000
08/24/2007,0000,49.80000,49.80000,49.00000,49.10000,601000
08/27/2007,0000,49.95000,50.50000,49.30000,50.00000,1270000
08/28/2007,0000,50.00000,52.00000,49.60000,51.70000,637000
08/29/2007,0000,50.90000,52.00000,50.40000,51.90000,523000
08/30/2007,0000,51.90000,52.70000,51.30000,52.00000,529000
08/31/2007,0000,52.10000,52.10000,50.90000,51.30000,417000
09/03/2007,0000,51.50000,51.50000,50.50000,50.50000,355000
09/04/2007,0000,50.50000,51.30000,50.00000,50.80000,405000
09/05/2007,0000,51.00000,51.00000,50.50000,50.50000,200000
09/06/2007,0000,50.00000,50.60000,50.00000,50.50000,343000
09/07/2007,0000,50.40000,51.20000,50.40000,50.70000,152000
09/10/2007,0000,50.20000,54.20000,50.10000,54.20000,658000
09/11/2007,0000,54.90000,57.10000,54.30000,56.70000,943000
09/12/2007,0000,57.00000,57.00000,54.60000,56.00000,595000
09/13/2007,0000,56.00000,56.00000,54.50000,54.70000,213000
09/14/2007,0000,55.00000,55.30000,54.20000,54.40000,222000
09/17/2007,0000,54.20000,55.70000,54.20000,54.70000,153000
09/19/2007,0000,54.80000,55.00000,53.00000,53.40000,327000
09/20/2007,0000,53.50000,54.50000,53.40000,54.00000,211000
09/21/2007,0000,54.00000,55.50000,54.00000,54.40000,235000
09/26/2007,0000,54.50000,55.70000,54.50000,55.40000,240000
09/27/2007,0000,56.00000,56.20000,55.00000,55.50000,360000
09/28/2007,0000,55.00000,55.30000,54.60000,54.80000,144000
10/01/2007,0000,55.00000,55.00000,53.00000,53.30000,961000
10/02/2007,0000,53.90000,54.00000,53.30000,53.30000,1110000
10/03/2007,0000,53.50000,53.90000,53.30000,53.60000,1166000
10/04/2007,0000,54.00000,54.30000,53.30000,53.50000,600000
10/05/2007,0000,53.30000,53.80000,52.50000,52.80000,342000
10/08/2007,0000,52.80000,53.50000,52.70000,52.80000,628000
10/09/2007,0000,52.80000,55.00000,52.80000,54.90000,509000
10/11/2007,0000,55.30000,55.50000,54.20000,54.70000,167000
10/12/2007,0000,54.70000,54.70000,53.00000,53.10000,306000
10/15/2007,0000,53.30000,53.30000,52.90000,53.00000,90000
10/16/2007,0000,52.80000,53.20000,52.60000,53.20000,106000
10/17/2007,0000,53.80000,53.80000,53.00000,53.10000,90000
10/18/2007,0000,53.30000,54.30000,53.20000,53.60000,149000
10/19/2007,0000,53.60000,53.60000,53.20000,53.20000,90000
10/22/2007,0000,52.30000,53.40000,52.00000,52.60000,315000
10/23/2007,0000,52.10000,53.80000,52.10000,52.70000,329000
10/24/2007,0000,52.70000,52.70000,50.90000,52.10000,1165000
10/25/2007,0000,51.20000,51.50000,50.90000,51.10000,552000
10/26/2007,0000,51.50000,51.80000,51.00000,51.50000,487000
10/29/2007,0000,51.50000,53.00000,51.30000,52.90000,387000
10/30/2007,0000,53.00000,53.40000,52.20000,52.60000,255000
10/31/2007,0000,52.80000,53.70000,52.80000,53.20000,408000
11/01/2007,0000,54.00000,55.50000,53.50000,55.50000,802000
11/02/2007,0000,55.00000,56.20000,54.70000,56.00000,480000
11/05/2007,0000,56.00000,56.30000,54.10000,54.30000,392000
11/06/2007,0000,54.00000,54.70000,53.80000,54.40000,275000
11/07/2007,0000,54.90000,55.70000,54.40000,55.00000,278000
11/08/2007,0000,55.00000,55.00000,53.30000,54.30000,452000
11/09/2007,0000,54.30000,54.30000,53.10000,54.00000,166000
11/12/2007,0000,53.70000,53.70000,52.20000,52.70000,258000
11/13/2007,0000,52.70000,53.40000,52.30000,52.70000,176000
11/14/2007,0000,53.90000,54.00000,52.70000,54.00000,438000
11/15/2007,0000,53.70000,55.00000,53.60000,54.20000,201000
11/16/2007,0000,54.20000,54.50000,53.80000,54.20000,153000
11/19/2007,0000,54.60000,54.90000,54.30000,54.80000,146000
11/20/2007,0000,54.10000,55.50000,53.60000,55.50000,172000
11/21/2007,0000,55.50000,55.50000,54.10000,54.70000,249000
11/22/2007,0000,54.50000,54.50000,53.70000,54.20000,62000
11/23/2007,0000,54.20000,54.20000,53.50000,54.00000,106000
11/26/2007,0000,54.10000,54.20000,52.90000,54.00000,289000
11/27/2007,0000,53.60000,53.60000,52.50000,53.00000,170000
11/28/2007,0000,53.60000,53.60000,52.40000,52.90000,118000
11/29/2007,0000,53.00000,53.20000,52.60000,53.20000,170000
11/30/2007,0000,53.00000,53.50000,52.60000,53.50000,141000
12/03/2007,0000,54.30000,54.30000,53.30000,53.40000,56000
12/04/2007,0000,53.40000,53.50000,52.70000,53.50000,105000
12/05/2007,0000,53.00000,54.00000,52.80000,53.70000,142000
12/06/2007,0000,53.70000,54.30000,53.70000,54.00000,189000
12/07/2007,0000,54.50000,54.50000,53.70000,54.20000,139000
12/10/2007,0000,54.20000,54.20000,53.80000,53.90000,57000
12/11/2007,0000,54.00000,54.30000,54.00000,54.20000,82000
12/12/2007,0000,54.00000,54.50000,53.50000,54.00000,184000
12/13/2007,0000,54.30000,54.30000,52.60000,52.70000,102000
12/14/2007,0000,52.70000,52.70000,51.00000,52.50000,355000
12/17/2007,0000,51.20000,51.70000,50.50000,51.30000,171000
12/18/2007,0000,50.50000,51.00000,49.60000,50.80000,210000
12/19/2007,0000,49.70000,51.20000,49.70000,51.00000,45000
12/20/2007,0000,50.50000,51.00000,50.50000,50.70000,43000
12/21/2007,0000,50.60000,51.00000,50.50000,51.00000,72000
12/24/2007,0000,51.10000,51.50000,50.90000,51.30000,77000
12/25/2007,0000,51.00000,51.40000,50.60000,51.40000,33000
12/26/2007,0000,51.60000,51.60000,50.70000,51.40000,61000
12/27/2007,0000,51.50000,51.50000,50.70000,50.80000,67000
12/28/2007,0000,50.80000,51.40000,50.70000,51.30000,104000
12/31/2007,0000,51.50000,52.00000,51.50000,51.80000,45000
01/02/2008,0000,51.80000,52.40000,51.60000,51.60000,114000
01/03/2008,0000,51.30000,52.00000,51.30000,51.50000,123000
01/04/2008,0000,51.40000,51.80000,51.40000,51.60000,76000
01/07/2008,0000,51.20000,52.20000,51.00000,51.00000,120000
01/08/2008,0000,51.00000,51.70000,51.00000,51.70000,153000
01/09/2008,0000,51.40000,52.30000,51.10000,52.10000,193000
01/10/2008,0000,52.10000,53.50000,52.00000,52.00000,127000
01/11/2008,0000,51.70000,52.00000,51.70000,51.80000,41000
01/14/2008,0000,52.30000,52.70000,51.90000,52.40000,128000
01/15/2008,0000,53.20000,54.20000,53.10000,54.10000,277000
01/16/2008,0000,54.10000,55.00000,53.60000,53.60000,285000
01/17/2008,0000,54.60000,56.80000,54.60000,55.80000,486000
01/18/2008,0000,54.60000,56.60000,54.30000,55.90000,297000
01/21/2008,0000,56.00000,56.60000,55.60000,55.90000,216000
01/22/2008,0000,55.00000,55.00000,52.00000,52.00000,405000
01/23/2008,0000,51.30000,53.20000,51.20000,52.00000,193000
01/24/2008,0000,52.10000,52.90000,51.60000,52.00000,148000
01/25/2008,0000,52.00000,52.70000,51.30000,52.00000,181000
01/28/2008,0000,52.00000,52.00000,51.60000,51.60000,164000
01/29/2008,0000,51.60000,51.90000,51.00000,51.70000,102000
01/30/2008,0000,51.90000,52.40000,51.30000,52.00000,82000
01/31/2008,0000,52.00000,52.10000,50.70000,51.80000,162000
02/01/2008,0000,51.90000,52.00000,51.10000,51.40000,117000
02/12/2008,0000,51.40000,51.40000,48.50000,48.60000,841000
02/13/2008,0000,48.95000,49.95000,48.95000,49.45000,158000
02/14/2008,0000,50.10000,50.10000,49.30000,49.70000,88000
02/15/2008,0000,49.40000,49.65000,49.00000,49.50000,95000
02/18/2008,0000,49.30000,50.30000,49.30000,49.90000,110000
02/19/2008,0000,50.20000,50.20000,49.80000,50.00000,182000
02/20/2008,0000,50.00000,50.00000,49.35000,49.50000,88000
02/21/2008,0000,49.50000,50.20000,49.50000,50.00000,173000
02/22/2008,0000,49.70000,49.90000,49.20000,49.50000,123000
02/25/2008,0000,49.60000,50.00000,49.50000,50.00000,98000
02/26/2008,0000,50.20000,50.20000,49.80000,49.85000,125000
02/27/2008,0000,50.30000,51.50000,50.30000,50.60000,179000
02/29/2008,0000,50.70000,51.50000,50.70000,51.00000,78000
03/03/2008,0000,50.50000,50.60000,49.90000,49.90000,102000
03/04/2008,0000,49.90000,50.90000,49.90000,50.70000,123000
03/05/2008,0000,50.70000,54.20000,50.50000,54.00000,712000
03/06/2008,0000,54.90000,55.00000,53.20000,54.30000,583000
03/07/2008,0000,54.20000,54.90000,53.00000,53.50000,591000
03/10/2008,0000,53.50000,53.70000,52.30000,52.40000,350000
03/11/2008,0000,52.00000,52.90000,51.10000,52.80000,203000
03/12/2008,0000,53.00000,53.80000,52.20000,52.90000,328000
03/13/2008,0000,52.80000,52.80000,51.00000,51.10000,115000
03/14/2008,0000,51.60000,51.60000,50.60000,50.60000,99000
03/18/2008,0000,50.00000,50.20000,49.00000,49.40000,159000
03/19/2008,0000,50.00000,50.30000,49.50000,49.50000,142000
03/20/2008,0000,52.80000,52.80000,50.60000,51.20000,297000
03/21/2008,0000,51.60000,51.70000,51.00000,51.20000,191000
03/25/2008,0000,54.50000,56.50000,53.20000,55.60000,1409000
03/26/2008,0000,56.30000,59.40000,55.80000,59.30000,1770000
03/27/2008,0000,59.00000,59.00000,57.60000,58.20000,767000
03/28/2008,0000,57.50000,57.50000,55.30000,56.10000,1362000
03/31/2008,0000,56.00000,56.00000,54.60000,54.70000,379000
04/01/2008,0000,55.90000,55.90000,54.00000,54.10000,245000
04/02/2008,0000,54.90000,55.00000,53.80000,54.10000,266000
04/03/2008,0000,54.00000,54.10000,53.00000,53.10000,306000
04/07/2008,0000,54.00000,54.50000,53.20000,54.00000,144000
04/08/2008,0000,54.50000,54.50000,52.60000,52.80000,373000
04/09/2008,0000,53.00000,53.60000,52.50000,53.00000,311000
04/10/2008,0000,53.20000,53.30000,52.60000,52.90000,184000
04/11/2008,0000,53.50000,54.70000,52.80000,53.80000,618000
04/14/2008,0000,53.80000,54.70000,53.00000,53.00000,267000
04/15/2008,0000,53.00000,53.20000,52.50000,52.80000,391000
04/16/2008,0000,53.00000,53.50000,52.40000,52.60000,630000
04/17/2008,0000,52.80000,53.50000,52.40000,52.60000,571000
04/18/2008,0000,53.00000,53.00000,52.30000,52.80000,275000
04/21/2008,0000,52.80000,53.10000,52.50000,52.70000,232000
04/22/2008,0000,53.00000,53.00000,52.50000,52.90000,236000
04/23/2008,0000,53.00000,53.00000,52.60000,52.80000,224000
04/24/2008,0000,52.80000,52.90000,52.20000,52.20000,196000
04/25/2008,0000,52.70000,52.70000,51.20000,51.30000,301000
04/28/2008,0000,51.40000,51.50000,50.20000,51.40000,202000
04/29/2008,0000,51.10000,51.10000,50.50000,50.60000,204000
04/30/2008,0000,50.20000,50.90000,50.10000,50.60000,76000
05/02/2008,0000,50.60000,51.30000,50.20000,50.70000,136000
05/05/2008,0000,50.70000,50.70000,50.10000,50.10000,133000
05/06/2008,0000,50.00000,50.10000,49.20000,49.80000,200000
05/07/2008,0000,49.50000,50.40000,49.50000,50.30000,74000
05/08/2008,0000,50.00000,50.00000,49.50000,49.70000,93000
05/09/2008,0000,49.70000,50.10000,49.60000,49.80000,64000
05/12/2008,0000,49.80000,49.80000,49.50000,49.60000,59000
05/13/2008,0000,49.25000,49.95000,49.25000,49.90000,85000
05/14/2008,0000,50.50000,50.50000,49.70000,50.10000,65000
05/15/2008,0000,50.30000,50.40000,49.95000,50.40000,93000
05/16/2008,0000,50.40000,51.00000,50.10000,50.90000,147000
05/19/2008,0000,51.10000,51.10000,50.40000,50.80000,111000
05/20/2008,0000,51.30000,51.90000,50.40000,50.50000,280000
05/21/2008,0000,50.30000,50.30000,49.80000,49.80000,98000
05/22/2008,0000,49.00000,49.80000,48.55000,49.50000,209000
05/23/2008,0000,49.50000,49.60000,48.70000,48.80000,142000
05/26/2008,0000,48.50000,48.60000,47.50000,47.55000,217000
05/27/2008,0000,47.55000,47.55000,47.00000,47.20000,132000
05/28/2008,0000,47.40000,47.45000,46.80000,46.80000,156000
05/29/2008,0000,46.55000,46.80000,46.00000,46.40000,203000
05/30/2008,0000,46.40000,46.95000,44.10000,45.00000,258000
06/02/2008,0000,44.80000,45.50000,44.80000,45.00000,70000
06/03/2008,0000,45.00000,45.60000,45.00000,45.50000,65000
06/04/2008,0000,45.30000,45.30000,45.10000,45.10000,45000
06/05/2008,0000,45.10000,45.80000,44.60000,45.10000,116000
06/06/2008,0000,45.60000,45.70000,45.45000,45.70000,36000
06/10/2008,0000,44.90000,45.10000,44.30000,44.30000,104000
06/11/2008,0000,44.20000,44.50000,44.10000,44.10000,56000
06/12/2008,0000,44.00000,44.00000,42.00000,42.20000,259000
06/13/2008,0000,42.80000,42.80000,41.30000,42.00000,139000
06/16/2008,0000,42.20000,42.20000,41.30000,41.55000,132000
06/17/2008,0000,41.60000,41.60000,41.20000,41.60000,80000
06/18/2008,0000,41.50000,41.80000,41.10000,41.30000,59000
06/19/2008,0000,40.50000,40.50000,40.05000,40.10000,195000
06/20/2008,0000,40.10000,40.10000,38.50000,39.00000,444000
06/23/2008,0000,39.00000,39.30000,38.10000,38.70000,94000
06/24/2008,0000,38.90000,39.30000,38.50000,39.00000,81000
06/25/2008,0000,39.30000,41.00000,39.10000,40.80000,139000
06/26/2008,0000,40.90000,40.90000,39.80000,40.00000,98000
06/27/2008,0000,39.00000,39.00000,38.25000,38.50000,154000
06/30/2008,0000,38.50000,39.35000,38.50000,39.15000,103000
07/01/2008,0000,39.05000,39.50000,39.00000,39.30000,96000
07/02/2008,0000,39.30000,39.40000,38.60000,39.40000,152000
07/03/2008,0000,38.80000,40.95000,38.60000,40.90000,188000
07/04/2008,0000,40.90000,40.90000,38.65000,39.40000,75000
07/07/2008,0000,37.50000,39.20000,37.50000,39.00000,47000
07/08/2008,0000,39.00000,39.00000,37.00000,37.15000,163000
07/09/2008,0000,35.90000,36.10000,35.50000,36.00000,83000
07/10/2008,0000,35.10000,35.80000,34.90000,35.80000,82000
07/11/2008,0000,35.80000,35.80000,35.20000,35.50000,46000
07/14/2008,0000,35.50000,37.90000,35.50000,36.80000,85000
07/15/2008,0000,36.00000,36.35000,34.50000,34.50000,108000
07/16/2008,0000,34.80000,34.85000,34.30000,34.75000,55000
07/17/2008,0000,34.80000,35.20000,34.05000,35.10000,108000
07/18/2008,0000,35.10000,35.10000,33.30000,33.40000,191000
07/21/2008,0000,33.25000,35.70000,33.25000,35.70000,183000
07/22/2008,0000,35.30000,35.50000,34.70000,34.70000,52000
07/23/2008,0000,35.10000,36.50000,35.10000,36.00000,68000
07/24/2008,0000,36.50000,36.50000,35.35000,35.40000,52000
07/25/2008,0000,35.40000,36.10000,35.20000,36.10000,66000
07/29/2008,0000,35.10000,35.80000,34.50000,35.80000,55000
07/30/2008,0000,36.40000,36.40000,35.15000,35.20000,37000
07/31/2008,0000,35.05000,35.10000,34.50000,34.50000,22000
08/01/2008,0000,34.50000,34.50000,33.90000,34.20000,61000
08/04/2008,0000,33.80000,34.35000,33.60000,34.35000,6000
08/05/2008,0000,34.30000,34.90000,33.90000,34.35000,29000
08/06/2008,0000,35.45000,35.45000,34.50000,35.25000,70000
08/07/2008,0000,35.30000,35.40000,34.80000,34.85000,34000
08/08/2008,0000,34.80000,35.80000,34.80000,35.70000,55000
08/11/2008,0000,36.30000,37.05000,36.00000,36.00000,51000
08/12/2008,0000,36.00000,36.50000,36.00000,36.10000,63000
08/13/2008,0000,36.10000,36.45000,36.00000,36.45000,8000
08/14/2008,0000,36.20000,36.50000,36.05000,36.15000,28000
08/15/2008,0000,36.25000,36.25000,35.00000,35.60000,52000
08/18/2008,0000,35.80000,35.80000,34.85000,35.45000,69000
08/19/2008,0000,34.85000,35.00000,33.75000,35.00000,144000
08/20/2008,0000,34.75000,34.75000,33.60000,34.30000,83000
08/21/2008,0000,34.20000,34.30000,33.30000,34.30000,126000
08/22/2008,0000,33.60000,34.00000,33.60000,34.00000,23000
08/25/2008,0000,34.10000,34.60000,34.00000,34.05000,22000
08/26/2008,0000,33.70000,33.70000,33.50000,33.50000,59000
08/27/2008,0000,33.50000,34.05000,33.50000,33.90000,26000
08/28/2008,0000,34.00000,34.20000,33.90000,33.90000,14000
08/29/2008,0000,33.50000,34.00000,33.50000,33.90000,43000
09/01/2008,0000,33.80000,33.85000,33.50000,33.85000,43000
09/02/2008,0000,33.55000,33.80000,32.60000,33.30000,135000
09/03/2008,0000,33.00000,33.00000,32.00000,32.00000,63000
09/04/2008,0000,32.00000,32.00000,30.60000,31.00000,95000
09/05/2008,0000,30.10000,30.10000,29.10000,29.65000,146000
09/08/2008,0000,30.05000,31.70000,30.05000,31.50000,69000
09/09/2008,0000,31.00000,31.00000,29.30000,29.80000,63000
09/10/2008,0000,30.00000,31.00000,29.80000,30.10000,36000
09/11/2008,0000,30.80000,30.80000,28.30000,29.20000,103000
09/12/2008,0000,28.50000,29.10000,28.30000,28.40000,87000
09/15/2008,0000,28.40000,28.40000,27.30000,27.85000,109000
09/16/2008,0000,27.10000,27.80000,25.95000,27.70000,167000
09/17/2008,0000,27.60000,27.60000,26.00000,26.50000,62000
09/18/2008,0000,25.80000,25.80000,24.65000,25.50000,157000
09/19/2008,0000,25.80000,26.85000,25.55000,26.85000,53000
09/22/2008,0000,27.05000,27.05000,26.00000,26.50000,92000
09/23/2008,0000,25.50000,26.40000,25.50000,26.40000,101000
09/24/2008,0000,26.40000,26.90000,26.00000,26.50000,114000
09/25/2008,0000,26.50000,26.85000,26.20000,26.80000,171000
09/26/2008,0000,26.85000,26.85000,26.05000,26.40000,81000
09/30/2008,0000,24.70000,25.50000,24.60000,25.50000,110000
10/01/2008,0000,25.80000,25.80000,25.05000,25.10000,60000
10/02/2008,0000,25.45000,25.70000,25.10000,25.15000,49000
10/03/2008,0000,24.80000,24.95000,24.10000,24.85000,104000
10/06/2008,0000,24.85000,24.85000,24.50000,24.55000,123000
10/07/2008,0000,24.20000,24.90000,24.20000,24.85000,37000
10/08/2008,0000,24.20000,24.25000,23.60000,23.80000,38000
10/09/2008,0000,24.50000,24.60000,23.45000,23.50000,35000
10/13/2008,0000,22.70000,23.60000,22.70000,23.50000,175000
10/14/2008,0000,23.60000,24.20000,23.55000,23.70000,231000
10/15/2008,0000,23.90000,24.00000,22.90000,23.00000,311000
10/16/2008,0000,22.20000,22.25000,22.20000,22.20000,103000
10/17/2008,0000,22.50000,22.50000,21.65000,21.70000,74000
10/20/2008,0000,21.20000,21.85000,21.20000,21.85000,89000
10/21/2008,0000,22.85000,22.85000,21.90000,22.70000,163000
10/22/2008,0000,22.10000,22.40000,22.00000,22.40000,33000
10/23/2008,0000,21.65000,21.75000,21.65000,21.65000,26000
10/24/2008,0000,21.20000,21.40000,20.90000,20.90000,80000
10/27/2008,0000,20.20000,20.50000,19.65000,20.50000,100000
10/28/2008,0000,19.65000,20.50000,19.35000,20.50000,106000
10/29/2008,0000,21.20000,21.80000,19.45000,20.00000,102000
10/30/2008,0000,19.90000,21.40000,19.90000,21.30000,110000
10/31/2008,0000,21.40000,22.00000,21.40000,21.80000,48000
11/03/2008,0000,21.80000,22.40000,21.80000,22.40000,96000
11/04/2008,0000,22.25000,22.30000,21.80000,22.30000,65000
11/05/2008,0000,22.30000,22.55000,22.05000,22.05000,77000
11/06/2008,0000,21.80000,21.80000,21.00000,21.20000,35000
11/07/2008,0000,20.90000,21.80000,20.20000,21.80000,31000
11/10/2008,0000,22.05000,23.30000,22.05000,23.10000,132000
11/11/2008,0000,22.30000,22.30000,21.50000,22.00000,171000
11/12/2008,0000,22.00000,22.70000,22.00000,22.50000,135000
11/13/2008,0000,21.85000,21.90000,21.50000,21.90000,60000
11/14/2008,0000,21.90000,22.40000,21.90000,22.00000,76000
11/17/2008,0000,22.00000,23.00000,22.00000,23.00000,103000
11/18/2008,0000,22.50000,22.60000,21.50000,21.80000,67000
11/19/2008,0000,21.80000,22.30000,21.80000,22.20000,59000
11/20/2008,0000,23.00000,23.00000,21.85000,21.95000,79000
11/21/2008,0000,20.50000,21.45000,20.50000,21.30000,53000
11/24/2008,0000,21.65000,22.20000,21.65000,22.10000,23000
11/25/2008,0000,23.20000,23.20000,22.20000,22.80000,39000
11/26/2008,0000,22.50000,22.80000,22.30000,22.30000,8000
11/27/2008,0000,23.00000,23.05000,22.40000,22.90000,101000
11/28/2008,0000,22.90000,22.90000,22.50000,22.50000,20000
12/01/2008,0000,22.90000,23.10000,22.90000,23.00000,22000
12/02/2008,0000,21.50000,22.80000,21.50000,22.80000,34000
12/03/2008,0000,22.80000,22.80000,21.25000,22.50000,134000
12/04/2008,0000,23.00000,23.00000,22.05000,22.15000,69000
12/05/2008,0000,22.30000,22.30000,21.60000,21.65000,30000
12/08/2008,0000,21.80000,22.45000,21.80000,22.45000,47000
12/09/2008,0000,22.45000,22.80000,22.05000,22.40000,86000
12/10/2008,0000,22.20000,23.60000,22.00000,23.20000,234000
12/11/2008,0000,23.20000,23.25000,22.40000,22.70000,319000
12/12/2008,0000,22.70000,24.00000,22.65000,22.95000,205000
12/15/2008,0000,23.90000,24.20000,23.55000,23.65000,143000
12/16/2008,0000,23.65000,23.70000,23.20000,23.70000,61000
12/17/2008,0000,24.00000,24.45000,23.70000,24.10000,116000
12/18/2008,0000,23.80000,23.90000,23.60000,23.60000,38000
12/19/2008,0000,23.40000,23.40000,22.90000,23.20000,50000
12/22/2008,0000,23.50000,23.55000,22.20000,22.20000,110000
12/23/2008,0000,21.50000,21.80000,21.50000,21.60000,43000
12/24/2008,0000,21.55000,21.80000,21.50000,21.80000,20000
12/25/2008,0000,21.80000,21.80000,21.55000,21.80000,33000
12/26/2008,0000,21.60000,21.80000,21.60000,21.60000,31000
12/29/2008,0000,21.55000,22.00000,21.00000,22.00000,35000
12/30/2008,0000,21.85000,22.35000,21.85000,22.00000,47000
12/31/2008,0000,22.00000,22.40000,22.00000,22.40000,20000
01/05/2009,0000,22.80000,23.00000,22.00000,22.00000,49000
01/06/2009,0000,22.00000,22.45000,22.00000,22.25000,82000
01/07/2009,0000,22.25000,22.95000,22.00000,22.70000,112000
01/08/2009,0000,22.40000,22.40000,21.65000,21.80000,31000
01/09/2009,0000,22.00000,22.20000,21.50000,22.20000,27000
01/12/2009,0000,22.00000,22.00000,21.60000,22.00000,15000
01/13/2009,0000,21.80000,22.30000,21.55000,22.30000,87000
01/14/2009,0000,21.90000,22.00000,21.75000,21.90000,57000
01/15/2009,0000,21.50000,21.65000,21.20000,21.65000,66000
01/16/2009,0000,21.75000,21.75000,21.25000,21.65000,75000
01/19/2009,0000,21.30000,21.50000,21.25000,21.50000,28000
01/20/2009,0000,21.25000,21.50000,21.00000,21.25000,63000
01/21/2009,0000,20.80000,21.25000,20.50000,21.25000,99000
02/02/2009,0000,21.25000,21.25000,20.75000,21.25000,50000
02/03/2009,0000,21.20000,21.60000,21.05000,21.45000,42000
02/04/2009,0000,21.10000,21.45000,20.80000,21.35000,60000
02/05/2009,0000,21.05000,21.20000,20.80000,21.20000,48000
02/06/2009,0000,21.50000,21.50000,21.20000,21.40000,68000
02/09/2009,0000,21.40000,21.55000,21.30000,21.45000,15000
02/10/2009,0000,21.20000,21.45000,21.10000,21.45000,35000
02/11/2009,0000,21.00000,21.40000,21.00000,21.05000,43000
02/12/2009,0000,21.50000,21.50000,21.05000,21.30000,87000
02/13/2009,0000,21.35000,22.45000,21.20000,21.90000,134000
02/16/2009,0000,22.00000,22.90000,22.00000,22.55000,151000
02/17/2009,0000,22.55000,22.55000,21.85000,22.00000,185000
02/18/2009,0000,21.55000,22.45000,21.50000,22.40000,130000
02/19/2009,0000,22.10000,22.40000,21.75000,22.40000,132000
02/20/2009,0000,21.90000,22.05000,21.70000,21.75000,63000
02/23/2009,0000,21.70000,21.95000,21.15000,21.80000,136000
02/24/2009,0000,21.50000,21.80000,21.30000,21.80000,57000
02/25/2009,0000,21.80000,22.60000,21.80000,22.25000,91000
02/26/2009,0000,22.70000,23.80000,22.50000,23.80000,282000
02/27/2009,0000,24.00000,25.45000,23.80000,25.45000,780000
03/02/2009,0000,25.60000,25.80000,24.15000,24.35000,398000
03/03/2009,0000,23.20000,24.00000,23.20000,23.70000,262000
03/04/2009,0000,23.70000,24.40000,23.35000,24.30000,263000
03/05/2009,0000,24.50000,24.50000,23.85000,24.00000,214000
03/06/2009,0000,23.80000,24.00000,23.60000,23.60000,86000
03/09/2009,0000,23.95000,23.95000,23.55000,23.90000,94000
03/10/2009,0000,24.00000,25.55000,23.90000,25.55000,407000
03/11/2009,0000,26.10000,27.30000,26.10000,26.65000,735000
03/12/2009,0000,26.50000,26.90000,26.10000,26.10000,200000
03/13/2009,0000,26.10000,26.50000,25.70000,26.20000,196000
03/16/2009,0000,26.20000,26.50000,25.85000,26.15000,135000
03/17/2009,0000,26.15000,26.35000,25.70000,25.95000,154000
03/18/2009,0000,26.20000,26.20000,25.50000,25.95000,205000
03/19/2009,0000,26.00000,26.20000,25.65000,25.65000,165000
03/20/2009,0000,25.80000,25.90000,24.60000,25.20000,146000
03/23/2009,0000,25.70000,25.70000,24.70000,25.55000,131000
03/24/2009,0000,25.75000,26.50000,25.70000,26.20000,256000
03/25/2009,0000,26.00000,26.60000,25.70000,26.00000,332000
03/26/2009,0000,26.00000,26.90000,25.80000,25.90000,439000
03/27/2009,0000,25.95000,26.20000,25.05000,25.40000,655000
03/30/2009,0000,25.30000,25.80000,25.00000,25.00000,269000
03/31/2009,0000,25.00000,26.00000,24.90000,25.20000,331000
04/01/2009,0000,25.50000,26.35000,25.20000,25.60000,239000
04/02/2009,0000,25.80000,27.35000,25.80000,27.35000,776000
04/03/2009,0000,28.10000,29.10000,27.70000,28.50000,765000
04/06/2009,0000,28.50000,28.80000,27.75000,28.35000,554000
04/07/2009,0000,28.20000,28.60000,27.85000,28.10000,322000
04/08/2009,0000,28.00000,28.70000,27.55000,27.55000,383000
04/09/2009,0000,27.60000,28.25000,27.60000,27.90000,324000
04/10/2009,0000,28.90000,28.90000,28.20000,28.40000,230000
04/13/2009,0000,28.80000,30.35000,28.40000,30.35000,856000
04/14/2009,0000,31.00000,32.20000,30.50000,30.50000,836000
04/15/2009,0000,31.00000,32.60000,30.60000,32.45000,973000
04/16/2009,0000,32.40000,33.45000,32.00000,32.30000,715000
04/17/2009,0000,32.10000,33.40000,30.05000,30.55000,833000
04/20/2009,0000,30.55000,30.90000,29.20000,30.00000,256000
04/21/2009,0000,30.00000,31.10000,29.70000,31.10000,303000
04/22/2009,0000,31.70000,32.50000,31.10000,32.00000,352000
04/23/2009,0000,32.00000,32.00000,30.45000,31.20000,257000
04/24/2009,0000,31.00000,32.15000,30.80000,31.60000,238000
04/27/2009,0000,33.70000,33.70000,31.20000,32.30000,356000
04/28/2009,0000,31.15000,32.00000,30.25000,30.50000,233000
04/29/2009,0000,29.55000,30.10000,28.40000,29.50000,409000
04/30/2009,0000,31.55000,31.55000,31.00000,31.55000,465000
05/04/2009,0000,33.00000,33.75000,33.00000,33.75000,250000
05/05/2009,0000,36.10000,36.10000,35.30000,36.10000,1066000
05/06/2009,0000,36.80000,38.60000,36.20000,38.60000,480000
05/07/2009,0000,41.00000,41.30000,39.00000,39.60000,1550000
05/08/2009,0000,36.85000,40.30000,36.85000,40.00000,941000
05/11/2009,0000,42.00000,42.80000,42.00000,42.80000,347000
05/12/2009,0000,45.75000,45.75000,45.75000,45.75000,669000
05/13/2009,0000,48.95000,48.95000,48.95000,48.95000,547000
05/14/2009,0000,52.30000,52.30000,52.30000,52.30000,920000
05/15/2009,0000,55.00000,55.90000,52.10000,55.90000,3404000
05/18/2009,0000,59.50000,59.80000,58.20000,59.80000,2499000
05/19/2009,0000,60.90000,63.00000,59.00000,59.10000,1722000
05/20/2009,0000,59.50000,62.90000,57.60000,62.00000,1357000
05/21/2009,0000,63.00000,63.00000,59.10000,60.50000,724000
05/22/2009,0000,58.50000,60.10000,58.00000,58.60000,678000
05/25/2009,0000,59.50000,60.80000,58.20000,58.70000,564000
05/26/2009,0000,59.20000,59.80000,54.60000,56.00000,795000
05/27/2009,0000,56.80000,57.30000,54.60000,57.00000,552000
06/01/2009,0000,57.50000,58.00000,54.60000,57.00000,460000
06/02/2009,0000,58.50000,60.90000,57.20000,60.90000,1107000
06/03/2009,0000,60.90000,60.90000,58.00000,59.80000,632000
06/04/2009,0000,59.80000,59.80000,58.00000,58.30000,237000
06/05/2009,0000,58.20000,58.20000,56.50000,58.00000,168000
06/08/2009,0000,58.50000,58.50000,55.30000,57.00000,213000
06/09/2009,0000,57.40000,57.40000,53.10000,53.10000,364000
06/10/2009,0000,53.50000,53.50000,49.40000,49.50000,936000
06/11/2009,0000,49.50000,51.70000,46.05000,51.70000,630000
06/12/2009,0000,51.40000,51.70000,48.60000,51.70000,296000
06/15/2009,0000,48.85000,50.10000,48.10000,48.10000,205000
06/16/2009,0000,47.50000,47.50000,46.60000,46.90000,196000
06/17/2009,0000,46.90000,46.90000,45.80000,46.60000,237000
06/18/2009,0000,46.60000,46.95000,45.80000,46.20000,100000
06/19/2009,0000,46.00000,49.40000,45.40000,49.40000,349000
06/22/2009,0000,49.40000,52.70000,49.40000,52.10000,428000
06/23/2009,0000,51.20000,54.30000,50.10000,52.80000,479000
06/24/2009,0000,53.90000,56.40000,53.00000,56.40000,435000
06/25/2009,0000,56.90000,60.30000,56.90000,60.30000,621000
06/26/2009,0000,63.90000,64.50000,63.90000,64.50000,486000
06/29/2009,0000,69.00000,69.00000,61.00000,63.00000,1188000
06/30/2009,0000,63.00000,63.70000,59.50000,63.00000,1039000
07/01/2009,0000,62.00000,65.00000,61.00000,64.00000,487000
07/02/2009,0000,63.30000,66.00000,62.10000,63.90000,570000
07/03/2009,0000,63.90000,68.20000,63.50000,67.90000,1030000
07/06/2009,0000,68.20000,68.20000,64.60000,67.00000,1090000
07/07/2009,0000,67.70000,67.70000,64.80000,65.50000,477000
07/08/2009,0000,63.40000,64.50000,61.10000,62.90000,755000
07/09/2009,0000,62.50000,64.20000,61.60000,63.00000,434000
07/10/2009,0000,63.00000,64.90000,62.00000,62.10000,331000
07/13/2009,0000,62.40000,62.50000,57.80000,58.00000,682000
07/14/2009,0000,58.50000,60.00000,56.80000,58.50000,311000
07/15/2009,0000,59.50000,62.50000,59.50000,62.50000,697000
07/16/2009,0000,64.00000,66.80000,63.80000,66.80000,1761000
07/17/2009,0000,66.00000,66.50000,63.30000,64.40000,1426000
07/20/2009,0000,62.80000,64.00000,62.50000,62.80000,900000
07/21/2009,0000,62.10000,64.90000,62.00000,63.10000,502000
07/22/2009,0000,63.10000,67.50000,63.10000,67.50000,1092000
07/23/2009,0000,69.30000,72.20000,67.50000,72.20000,1909000
07/24/2009,0000,73.50000,77.20000,73.50000,77.20000,1610000
07/27/2009,0000,77.20000,79.50000,74.20000,77.20000,1235000
07/28/2009,0000,77.50000,82.60000,77.50000,81.90000,1826000
07/29/2009,0000,80.50000,81.80000,77.00000,79.00000,1659000
07/30/2009,0000,77.20000,80.50000,74.90000,79.90000,769000
07/31/2009,0000,80.00000,80.00000,77.30000,77.80000,317000
08/03/2009,0000,75.20000,79.70000,75.20000,78.00000,381000
08/04/2009,0000,78.50000,80.30000,72.60000,76.00000,546000
08/05/2009,0000,76.00000,76.00000,71.20000,71.60000,373000
08/06/2009,0000,71.60000,73.30000,70.00000,72.90000,300000
08/10/2009,0000,72.90000,75.70000,72.00000,74.60000,206000
08/11/2009,0000,75.10000,76.00000,73.20000,75.30000,238000
08/12/2009,0000,77.30000,77.30000,74.00000,74.80000,222000
08/13/2009,0000,75.10000,76.40000,74.00000,74.10000,193000
08/14/2009,0000,76.00000,76.00000,74.10000,74.20000,125000
08/17/2009,0000,75.00000,75.30000,73.00000,73.00000,153000
08/18/2009,0000,70.00000,73.00000,70.00000,71.80000,147000
08/19/2009,0000,72.00000,73.00000,70.10000,70.10000,148000
08/20/2009,0000,69.30000,75.00000,68.20000,75.00000,309000
08/21/2009,0000,76.00000,78.50000,73.20000,74.00000,443000
08/24/2009,0000,74.00000,76.40000,73.80000,73.80000,113000
08/25/2009,0000,73.40000,74.60000,72.40000,73.30000,94000
08/26/2009,0000,73.50000,73.80000,71.20000,72.00000,124000
08/27/2009,0000,70.50000,73.00000,70.50000,71.00000,59000
08/28/2009,0000,71.00000,73.00000,71.00000,71.50000,40000
08/31/2009,0000,73.00000,73.00000,71.50000,71.60000,58000
09/01/2009,0000,72.90000,75.00000,72.20000,75.00000,226000
09/02/2009,0000,75.00000,75.00000,73.80000,73.90000,238000
09/03/2009,0000,73.50000,79.00000,73.50000,79.00000,766000
09/04/2009,0000,79.00000,81.30000,76.60000,79.00000,673000
09/07/2009,0000,79.00000,80.00000,78.00000,78.80000,214000
09/08/2009,0000,80.00000,80.00000,77.80000,78.00000,234000
09/09/2009,0000,78.00000,78.70000,76.60000,77.50000,125000
09/10/2009,0000,79.90000,79.90000,77.20000,77.60000,214000
09/11/2009,0000,77.60000,79.70000,77.60000,78.90000,77000
09/14/2009,0000,78.90000,78.90000,76.40000,76.60000,118000
09/15/2009,0000,76.60000,78.00000,76.60000,77.90000,196000
09/16/2009,0000,78.00000,78.90000,77.50000,78.90000,143000
09/17/2009,0000,79.00000,79.30000,78.00000,78.20000,178000
09/18/2009,0000,78.50000,78.90000,77.50000,77.90000,96000
09/21/2009,0000,78.50000,79.40000,77.80000,77.80000,179000
09/22/2009,0000,78.60000,78.60000,76.20000,76.70000,164000
09/23/2009,0000,76.00000,76.40000,74.80000,74.90000,109000
09/24/2009,0000,74.90000,75.90000,74.00000,75.80000,87000
09/25/2009,0000,75.80000,76.00000,74.70000,74.90000,42000
09/28/2009,0000,73.50000,75.20000,73.50000,74.50000,56000
09/29/2009,0000,74.50000,75.50000,74.50000,75.50000,51000
09/30/2009,0000,76.50000,77.00000,75.30000,76.90000,104000
10/01/2009,0000,76.90000,76.90000,75.00000,75.20000,44000
10/02/2009,0000,73.50000,75.00000,73.50000,73.80000,60000
10/05/2009,0000,75.80000,75.80000,72.50000,73.00000,268000
10/06/2009,0000,73.40000,73.70000,73.00000,73.10000,166000
10/07/2009,0000,73.70000,76.50000,72.70000,74.80000,395000
10/08/2009,0000,74.80000,76.00000,72.10000,72.50000,618000
10/09/2009,0000,74.90000,74.90000,71.00000,72.00000,491000
10/12/2009,0000,72.00000,72.60000,71.50000,71.70000,170000
10/13/2009,0000,71.70000,71.70000,70.30000,70.80000,250000
10/14/2009,0000,72.50000,73.50000,71.30000,73.30000,441000
10/15/2009,0000,73.70000,73.70000,72.20000,72.80000,171000
10/16/2009,0000,73.00000,73.00000,72.10000,72.80000,100000
10/19/2009,0000,72.90000,73.10000,71.60000,72.60000,195000
10/20/2009,0000,72.40000,72.40000,70.60000,71.00000,234000
10/21/2009,0000,70.60000,70.80000,69.80000,70.30000,263000
10/22/2009,0000,70.00000,70.50000,69.10000,69.10000,150000
10/23/2009,0000,69.10000,70.30000,69.00000,69.10000,140000
10/26/2009,0000,69.10000,70.00000,68.50000,68.50000,111000
10/27/2009,0000,68.30000,68.30000,67.10000,67.30000,142000
10/28/2009,0000,67.50000,68.60000,66.50000,66.70000,177000
10/29/2009,0000,66.00000,66.00000,62.20000,64.90000,311000
10/30/2009,0000,66.00000,66.40000,63.50000,64.10000,104000
11/02/2009,0000,62.00000,64.00000,61.50000,62.00000,204000
11/03/2009,0000,62.10000,63.10000,60.90000,62.00000,506000
11/04/2009,0000,63.00000,66.30000,62.50000,66.30000,715000
11/05/2009,0000,65.80000,70.70000,65.50000,68.00000,1012000
11/06/2009,0000,70.00000,70.00000,67.10000,68.20000,391000
11/09/2009,0000,68.50000,70.00000,68.30000,69.50000,401000
11/10/2009,0000,70.10000,70.80000,69.20000,69.40000,505000
11/11/2009,0000,69.70000,74.20000,69.50000,74.20000,870000
11/12/2009,0000,74.00000,74.00000,71.80000,71.90000,683000
11/13/2009,0000,71.30000,72.00000,70.40000,71.50000,514000
11/16/2009,0000,71.50000,75.50000,71.30000,75.50000,1151000
11/17/2009,0000,75.50000,76.00000,73.20000,76.00000,878000
11/18/2009,0000,75.80000,76.70000,75.20000,76.40000,415000
11/19/2009,0000,76.40000,76.50000,75.00000,75.00000,215000
11/20/2009,0000,73.00000,74.70000,73.00000,74.10000,120000
11/23/2009,0000,74.00000,74.10000,72.50000,72.80000,114000
11/24/2009,0000,73.30000,73.90000,70.90000,70.90000,374000
11/25/2009,0000,71.50000,73.50000,71.50000,72.70000,281000
11/26/2009,0000,72.70000,73.00000,70.50000,70.60000,232000
11/27/2009,0000,70.10000,71.20000,69.00000,70.10000,362000
11/30/2009,0000,70.10000,71.70000,70.10000,71.20000,74000
12/01/2009,0000,70.20000,70.20000,69.20000,70.00000,292000
12/02/2009,0000,70.00000,70.00000,68.80000,68.90000,401000
12/03/2009,0000,69.20000,69.80000,68.00000,68.00000,121000
12/04/2009,0000,68.90000,69.70000,68.10000,68.30000,164000
12/07/2009,0000,69.60000,69.60000,68.30000,68.60000,98000
12/08/2009,0000,71.40000,73.40000,70.50000,73.40000,1245000
12/09/2009,0000,73.40000,75.80000,73.30000,75.50000,1091000
12/11/2009,0000,72.60000,76.00000,71.60000,75.70000,439000
12/14/2009,0000,77.00000,77.00000,73.10000,74.70000,191000
12/15/2009,0000,73.10000,74.40000,73.10000,73.30000,136000
12/16/2009,0000,73.80000,74.20000,72.10000,73.70000,217000
12/17/2009,0000,73.00000,73.70000,72.10000,72.20000,105000
12/18/2009,0000,70.50000,71.50000,70.50000,71.50000,141000
12/21/2009,0000,71.20000,71.80000,71.00000,71.30000,82000
12/22/2009,0000,71.40000,71.80000,70.80000,71.40000,35000
12/23/2009,0000,72.10000,72.40000,70.70000,72.00000,139000
12/25/2009,0000,70.90000,72.10000,70.80000,72.10000,109000
12/28/2009,0000,71.50000,72.70000,71.50000,72.60000,129000
12/29/2009,0000,73.00000,73.40000,72.00000,73.00000,82010
