DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,56.96000,59.02000,56.76000,57.75000,4646400
04/03/2007,0000,58.04000,58.33000,56.18000,56.96000,2717500
04/04/2007,0000,57.45000,57.55000,55.59000,56.27000,4725400
04/09/2007,0000,56.67000,57.55000,55.49000,55.59000,3911900
04/10/2007,0000,55.39000,55.88000,54.51000,55.39000,3171100
04/11/2007,0000,55.39000,56.37000,55.20000,55.69000,2563500
04/12/2007,0000,55.69000,58.82000,55.59000,58.04000,10034600
04/13/2007,0000,58.92000,58.92000,56.18000,56.37000,3592500
04/16/2007,0000,57.65000,58.33000,57.06000,57.94000,5206100
04/17/2007,0000,58.33000,58.43000,57.16000,57.84000,4554800
04/18/2007,0000,57.84000,58.04000,57.35000,57.84000,2146300
04/19/2007,0000,57.45000,58.14000,55.49000,55.88000,3025400
04/20/2007,0000,57.25000,57.45000,55.98000,56.67000,2053700
04/23/2007,0000,57.55000,57.94000,56.67000,57.45000,4416400
04/24/2007,0000,57.25000,57.45000,55.88000,56.57000,2643600
04/25/2007,0000,56.37000,57.45000,56.08000,56.27000,5995800
04/26/2007,0000,57.84000,60.20000,57.55000,60.20000,14433400
04/27/2007,0000,61.96000,64.31000,60.59000,61.37000,23523400
04/30/2007,0000,61.37000,61.37000,59.51000,60.59000,3262600
05/02/2007,0000,60.78000,61.86000,60.59000,61.27000,6036400
05/03/2007,0000,61.18000,61.57000,59.02000,60.10000,3135700
05/04/2007,0000,61.18000,61.96000,60.59000,61.76000,3277200
05/07/2007,0000,61.76000,61.96000,60.78000,61.76000,3273000
05/08/2007,0000,61.76000,62.06000,61.18000,61.67000,5582700
05/09/2007,0000,61.57000,61.76000,60.78000,61.57000,1476300
05/10/2007,0000,61.96000,65.78000,61.96000,65.78000,18234000
05/11/2007,0000,65.78000,66.47000,64.51000,65.39000,11197800
05/14/2007,0000,66.08000,68.73000,65.88000,67.65000,9130500
05/15/2007,0000,67.65000,68.24000,65.98000,66.47000,5395500
05/16/2007,0000,67.16000,67.25000,66.08000,66.67000,3542500
05/17/2007,0000,67.16000,67.84000,66.67000,66.67000,3128400
05/18/2007,0000,66.57000,71.08000,66.57000,70.10000,8716400
05/21/2007,0000,70.10000,70.10000,68.43000,69.41000,4762900
05/22/2007,0000,69.22000,70.00000,68.53000,68.63000,3988800
05/23/2007,0000,68.63000,68.63000,66.67000,66.96000,7734300
05/24/2007,0000,67.06000,68.73000,66.67000,66.96000,8506300
05/25/2007,0000,66.96000,67.25000,66.08000,66.18000,4554800
05/28/2007,0000,67.16000,67.16000,65.20000,65.39000,4061700
05/29/2007,0000,65.39000,67.06000,65.29000,66.18000,4456000
05/30/2007,0000,66.18000,66.57000,65.49000,66.08000,3223100
05/31/2007,0000,66.67000,69.31000,66.67000,67.84000,13821700
06/01/2007,0000,68.63000,69.90000,68.24000,69.51000,7011200
06/04/2007,0000,70.49000,74.31000,70.39000,74.31000,11745000
06/05/2007,0000,75.78000,75.98000,74.31000,75.10000,12706400
06/06/2007,0000,75.98000,75.98000,73.24000,73.82000,6872800
06/07/2007,0000,73.53000,74.80000,72.55000,73.82000,8298200
06/08/2007,0000,72.55000,72.55000,70.39000,71.67000,7893500
06/11/2007,0000,72.16000,74.41000,72.06000,72.65000,5921900
06/12/2007,0000,73.43000,73.53000,70.78000,71.67000,3818200
06/13/2007,0000,71.37000,72.45000,70.78000,70.88000,4524700
06/14/2007,0000,71.47000,72.55000,71.08000,71.96000,4975100
06/15/2007,0000,72.35000,74.80000,72.35000,73.82000,8497900
06/20/2007,0000,74.12000,75.00000,72.35000,74.31000,5731500
06/21/2007,0000,75.00000,75.00000,72.35000,73.04000,6613800
06/22/2007,0000,73.92000,74.31000,72.16000,73.04000,5865700
06/25/2007,0000,73.04000,75.20000,72.75000,74.41000,7809200
06/26/2007,0000,75.29000,78.43000,74.80000,77.06000,10524600
06/27/2007,0000,77.35000,77.84000,76.08000,76.86000,4056500
06/28/2007,0000,77.45000,77.45000,76.08000,76.37000,3406200
06/29/2007,0000,76.96000,77.06000,76.08000,76.47000,3016100
07/02/2007,0000,76.47000,76.47000,75.49000,76.47000,1360800
07/03/2007,0000,76.96000,78.92000,76.96000,78.24000,5193600
07/04/2007,0000,78.73000,83.24000,78.63000,82.35000,7449200
07/05/2007,0000,82.84000,82.84000,79.80000,81.18000,6931100
07/06/2007,0000,80.39000,80.88000,78.92000,79.41000,5663900
07/09/2007,0000,79.90000,83.82000,79.61000,83.73000,5427700
07/10/2007,0000,83.82000,84.31000,81.96000,83.33000,4102200
07/11/2007,0000,83.33000,84.80000,80.69000,80.88000,6782300
07/12/2007,0000,81.76000,83.14000,81.47000,82.16000,4810800
07/13/2007,0000,84.31000,84.61000,82.65000,83.04000,4550700
07/16/2007,0000,84.70000,84.70000,82.50000,82.50000,2866200
07/17/2007,0000,80.88000,81.27000,79.90000,80.88000,6684500
07/18/2007,0000,80.88000,80.98000,77.94000,78.92000,8041200
07/19/2007,0000,78.92000,80.69000,78.82000,80.20000,6530500
07/20/2007,0000,80.29000,83.53000,80.29000,83.04000,6931100
07/23/2007,0000,83.04000,83.04000,81.47000,82.84000,4430000
07/24/2007,0000,83.33000,83.43000,81.76000,83.33000,3928500
07/25/2007,0000,83.33000,86.27000,82.55000,85.59000,10857600
07/26/2007,0000,85.90000,85.90000,82.00000,82.00000,12465400
07/27/2007,0000,78.90000,80.00000,78.00000,78.00000,6882900
07/30/2007,0000,78.00000,78.80000,75.20000,76.50000,4931700
07/31/2007,0000,80.00000,81.80000,77.60000,81.80000,8373100
08/01/2007,0000,81.30000,81.40000,78.20000,78.60000,6945100
08/02/2007,0000,79.90000,80.60000,77.20000,79.10000,4495100
08/03/2007,0000,81.50000,83.30000,80.90000,81.90000,7403100
08/06/2007,0000,79.00000,83.00000,78.80000,83.00000,4098300
08/07/2007,0000,84.50000,84.50000,81.70000,82.00000,4214600
08/08/2007,0000,83.00000,83.00000,81.50000,82.20000,2720300
08/09/2007,0000,83.90000,85.70000,82.80000,84.00000,9182000
08/10/2007,0000,80.00000,81.90000,80.00000,80.70000,5780300
08/13/2007,0000,81.70000,82.30000,78.00000,78.50000,4685800
08/14/2007,0000,78.50000,78.70000,76.00000,76.00000,5776200
08/15/2007,0000,74.50000,75.00000,70.70000,70.70000,7155300
08/16/2007,0000,66.90000,67.10000,65.80000,65.80000,10438600
08/17/2007,0000,64.50000,67.50000,64.50000,67.00000,6948200
08/20/2007,0000,71.60000,71.60000,69.60000,70.70000,8625100
08/21/2007,0000,70.00000,70.30000,68.50000,68.70000,4187100
08/22/2007,0000,68.00000,68.70000,64.00000,65.00000,4990800
08/23/2007,0000,67.80000,69.50000,67.80000,69.50000,12585700
08/24/2007,0000,68.90000,72.50000,68.10000,70.00000,14221800
08/27/2007,0000,72.00000,72.00000,67.70000,68.10000,7054300
08/28/2007,0000,67.60000,69.40000,67.50000,68.90000,5006100
08/29/2007,0000,66.80000,67.60000,66.10000,66.90000,6317800
08/30/2007,0000,68.40000,69.40000,67.60000,68.00000,4604200
08/31/2007,0000,68.50000,72.70000,68.40000,72.70000,10787500
09/03/2007,0000,74.90000,77.70000,74.00000,77.70000,16242400
09/04/2007,0000,78.60000,80.40000,75.20000,76.30000,12690800
09/05/2007,0000,79.80000,79.80000,76.50000,78.00000,7979400
09/06/2007,0000,78.00000,81.10000,77.40000,81.00000,10472300
09/07/2007,0000,81.00000,81.30000,79.50000,80.80000,5597700
09/10/2007,0000,77.60000,79.90000,75.80000,76.30000,7022700
09/11/2007,0000,76.30000,77.00000,74.30000,75.00000,5970000
09/12/2007,0000,76.50000,79.30000,76.00000,78.10000,8865800
09/13/2007,0000,78.90000,79.00000,76.40000,76.40000,3339400
09/14/2007,0000,77.20000,77.70000,76.50000,76.50000,3121200
09/17/2007,0000,77.00000,77.00000,75.00000,75.30000,4244200
09/19/2007,0000,77.00000,77.30000,75.10000,75.30000,3275200
09/20/2007,0000,76.60000,77.30000,75.20000,76.20000,2506100
09/21/2007,0000,76.20000,77.00000,75.20000,76.20000,5450800
09/26/2007,0000,76.80000,79.40000,76.50000,79.40000,6157700
09/27/2007,0000,80.00000,83.30000,80.00000,82.60000,9758300
09/28/2007,0000,82.60000,83.90000,81.00000,81.00000,5814000
10/01/2007,0000,81.00000,81.10000,78.60000,78.80000,6468800
10/02/2007,0000,80.00000,81.20000,79.50000,80.00000,7071600
10/03/2007,0000,80.10000,81.60000,80.00000,80.70000,5418200
10/04/2007,0000,80.20000,80.90000,79.00000,80.20000,5138700
10/05/2007,0000,79.40000,79.90000,76.00000,76.40000,9432900
10/08/2007,0000,77.00000,77.40000,74.00000,75.10000,6495300
10/09/2007,0000,75.00000,75.40000,69.90000,71.00000,16790200
10/11/2007,0000,72.10000,74.80000,71.90000,72.80000,14135100
10/12/2007,0000,73.30000,73.90000,72.60000,73.20000,6289300
10/15/2007,0000,74.20000,75.70000,73.10000,74.80000,10651800
10/16/2007,0000,74.20000,75.60000,74.20000,74.90000,7396000
10/17/2007,0000,75.50000,77.30000,75.30000,75.70000,14559400
10/18/2007,0000,76.00000,78.50000,74.60000,77.00000,17371600
10/19/2007,0000,76.90000,78.20000,76.60000,77.50000,5645700
10/22/2007,0000,75.10000,76.20000,74.90000,75.60000,5140800
10/23/2007,0000,76.90000,78.10000,76.20000,77.00000,5223400
10/24/2007,0000,78.20000,78.20000,74.40000,74.50000,6645300
10/25/2007,0000,74.50000,75.50000,73.20000,74.50000,8328300
10/26/2007,0000,74.60000,74.90000,73.00000,74.00000,4186000
10/29/2007,0000,75.40000,78.30000,74.80000,78.10000,10555900
10/30/2007,0000,78.10000,78.50000,76.60000,77.00000,6422900
10/31/2007,0000,76.00000,76.00000,72.10000,72.50000,13047800
11/01/2007,0000,72.50000,72.70000,67.50000,68.30000,26240500
11/02/2007,0000,65.10000,65.50000,63.60000,65.00000,15359100
11/05/2007,0000,64.60000,66.00000,64.10000,66.00000,9318700
11/06/2007,0000,66.00000,66.00000,62.90000,64.50000,14828700
11/07/2007,0000,65.00000,65.50000,63.70000,64.70000,15833400
11/08/2007,0000,62.50000,62.80000,60.20000,60.20000,11637100
11/09/2007,0000,59.60000,60.20000,56.10000,59.30000,17101300
11/12/2007,0000,56.00000,58.90000,56.00000,57.30000,11519800
11/13/2007,0000,57.00000,58.50000,56.20000,57.80000,8625100
11/14/2007,0000,59.70000,61.70000,58.60000,61.30000,6675900
11/15/2007,0000,61.10000,61.10000,59.60000,60.00000,8323200
11/16/2007,0000,59.00000,60.00000,57.80000,60.00000,7500000
11/19/2007,0000,60.50000,62.40000,59.60000,59.60000,5196900
11/20/2007,0000,58.50000,60.00000,58.10000,60.00000,6349500
11/21/2007,0000,60.00000,60.00000,57.50000,57.50000,4401300
11/22/2007,0000,57.00000,59.00000,57.00000,57.60000,4156500
11/23/2007,0000,57.90000,58.20000,55.50000,55.50000,5041800
11/26/2007,0000,57.00000,57.60000,56.20000,56.70000,4085100
11/27/2007,0000,55.00000,55.40000,52.80000,54.50000,8025300
11/28/2007,0000,55.40000,55.40000,54.10000,54.10000,3019200
11/29/2007,0000,56.00000,56.70000,55.60000,56.00000,3550600
11/30/2007,0000,56.80000,59.10000,56.50000,58.50000,10730400
12/03/2007,0000,59.00000,60.20000,58.20000,59.20000,6759500
12/04/2007,0000,59.00000,60.30000,58.50000,60.00000,2467300
12/05/2007,0000,59.40000,61.60000,59.20000,60.40000,5871100
12/06/2007,0000,61.60000,61.70000,59.50000,59.60000,3644400
12/07/2007,0000,60.90000,60.90000,57.50000,58.20000,6382100
12/10/2007,0000,58.20000,58.60000,57.70000,58.00000,2693800
12/11/2007,0000,58.80000,60.00000,58.20000,59.60000,3855600
12/12/2007,0000,58.50000,59.30000,58.20000,58.60000,2151100
12/13/2007,0000,59.00000,59.30000,55.80000,55.80000,5488600
12/14/2007,0000,55.90000,56.70000,52.00000,54.00000,5424300
12/17/2007,0000,53.70000,53.70000,50.40000,51.00000,3217000
12/18/2007,0000,50.00000,52.60000,49.10000,51.80000,5376400
12/19/2007,0000,52.00000,54.20000,52.00000,53.40000,12044100
12/20/2007,0000,53.20000,53.20000,51.60000,51.60000,5679300
12/21/2007,0000,51.90000,52.90000,51.40000,52.50000,2716200
12/24/2007,0000,53.50000,54.80000,53.10000,54.50000,6808500
12/25/2007,0000,55.30000,55.50000,53.00000,53.50000,5902700
12/26/2007,0000,53.50000,53.50000,51.80000,53.00000,3298600
12/27/2007,0000,52.90000,56.20000,52.80000,54.90000,5111200
12/28/2007,0000,54.90000,57.50000,54.30000,56.60000,6275000
12/31/2007,0000,57.40000,58.50000,56.30000,57.30000,7704000
01/02/2008,0000,57.50000,57.80000,55.50000,55.50000,5233600
01/03/2008,0000,54.20000,54.30000,52.20000,52.80000,7439800
01/04/2008,0000,52.10000,52.70000,51.50000,51.50000,6339300
01/07/2008,0000,49.00000,49.45000,47.90000,47.90000,8994300
01/08/2008,0000,46.80000,47.60000,45.70000,46.80000,8941300
01/09/2008,0000,45.05000,47.60000,43.55000,47.30000,9220800
01/10/2008,0000,48.00000,49.10000,47.90000,48.00000,6033300
01/11/2008,0000,48.20000,50.60000,48.20000,50.10000,7466400
01/14/2008,0000,51.10000,51.40000,48.00000,48.00000,6160800
01/15/2008,0000,48.50000,51.30000,48.50000,49.70000,8711800
01/16/2008,0000,48.50000,48.80000,46.25000,46.25000,13318100
01/17/2008,0000,46.90000,47.90000,43.05000,44.50000,19115800
01/18/2008,0000,43.00000,46.05000,41.90000,46.05000,11535100
01/21/2008,0000,46.00000,46.65000,44.60000,45.00000,5518200
01/22/2008,0000,41.85000,42.35000,41.85000,41.85000,9301300
01/23/2008,0000,42.45000,42.50000,38.95000,38.95000,7167500
01/24/2008,0000,39.50000,40.40000,37.70000,38.40000,18010100
01/25/2008,0000,39.00000,40.20000,38.60000,39.65000,15175500
02/14/2008,0000,45.50000,46.85000,44.75000,46.00000,6325000
02/15/2008,0000,45.90000,48.20000,45.50000,47.00000,6995100
02/18/2008,0000,46.50000,48.40000,46.50000,46.50000,2617300
02/19/2008,0000,46.80000,47.20000,44.90000,45.60000,7422500
02/20/2008,0000,45.20000,45.30000,42.85000,43.00000,8666900
02/21/2008,0000,43.30000,44.35000,43.10000,44.20000,5580400
02/22/2008,0000,45.00000,47.25000,45.00000,47.25000,32926600
02/25/2008,0000,48.20000,48.30000,46.50000,46.60000,17373600
02/26/2008,0000,47.50000,47.60000,46.30000,46.35000,4929600
02/27/2008,0000,46.90000,47.85000,46.65000,47.85000,6419800
02/29/2008,0000,47.35000,51.00000,47.20000,49.50000,11888100
03/03/2008,0000,47.90000,48.40000,47.00000,47.90000,6603400
03/04/2008,0000,47.90000,48.65000,47.65000,48.00000,5067300
03/05/2008,0000,48.30000,49.30000,47.70000,47.95000,4741900
03/06/2008,0000,48.30000,49.20000,48.30000,49.20000,5223400
03/07/2008,0000,48.70000,49.15000,47.55000,47.80000,5391700
03/10/2008,0000,47.60000,48.40000,46.50000,46.50000,5145900
03/11/2008,0000,46.00000,46.90000,46.00000,46.25000,4003500
03/12/2008,0000,47.65000,48.50000,47.10000,47.15000,6850300
03/13/2008,0000,47.15000,48.10000,46.80000,47.70000,5925100
03/14/2008,0000,48.00000,48.70000,47.00000,47.25000,5393700
03/17/2008,0000,47.00000,47.00000,44.85000,45.35000,6324000
03/18/2008,0000,45.40000,45.40000,44.35000,44.55000,4962300
03/19/2008,0000,45.50000,45.50000,44.55000,44.60000,5123400
03/20/2008,0000,44.60000,46.00000,44.60000,45.90000,2555100
03/21/2008,0000,46.50000,48.15000,46.10000,48.10000,5515100
03/24/2008,0000,50.10000,50.90000,49.50000,50.80000,10383600
03/25/2008,0000,51.70000,51.70000,49.10000,49.60000,6800300
03/26/2008,0000,49.30000,49.55000,47.40000,47.45000,5248900
03/27/2008,0000,47.45000,47.45000,45.40000,46.50000,8546500
03/28/2008,0000,46.90000,49.00000,46.50000,49.00000,6349500
03/31/2008,0000,49.00000,50.30000,48.50000,50.10000,6831900
04/01/2008,0000,50.90000,51.00000,49.05000,49.10000,4133000
04/02/2008,0000,50.60000,50.90000,49.50000,49.85000,4129900
04/03/2008,0000,48.80000,50.90000,48.60000,50.30000,6210700
04/07/2008,0000,50.20000,50.60000,49.60000,49.85000,4528800
04/08/2008,0000,50.10000,51.70000,49.85000,50.50000,5307000
04/09/2008,0000,50.60000,50.80000,48.80000,49.60000,4812300
04/10/2008,0000,49.00000,50.00000,49.00000,49.60000,4549200
04/11/2008,0000,49.80000,50.30000,49.60000,49.65000,4677700
04/14/2008,0000,49.50000,50.90000,49.30000,50.50000,4264600
04/15/2008,0000,50.10000,50.20000,49.55000,49.75000,3652600
04/16/2008,0000,50.00000,50.70000,49.85000,50.20000,4393100
04/17/2008,0000,51.00000,52.00000,50.30000,51.70000,9386000
04/18/2008,0000,52.00000,52.30000,50.50000,50.60000,4981600
04/21/2008,0000,51.40000,52.00000,51.00000,52.00000,5656900
04/22/2008,0000,52.40000,52.40000,51.50000,51.70000,5477400
04/23/2008,0000,51.90000,53.20000,51.70000,52.30000,5365200
04/24/2008,0000,52.90000,53.40000,52.30000,52.70000,5699700
04/25/2008,0000,53.20000,53.40000,51.50000,51.60000,4570600
04/28/2008,0000,51.80000,52.10000,50.00000,50.40000,5190700
04/29/2008,0000,50.40000,50.80000,49.90000,49.90000,4427800
04/30/2008,0000,49.00000,49.40000,47.00000,48.10000,8426200
05/02/2008,0000,48.40000,48.45000,47.40000,48.00000,4467600
05/05/2008,0000,48.50000,48.70000,47.75000,47.80000,3489400
05/06/2008,0000,47.80000,48.75000,47.80000,47.90000,3265000
05/07/2008,0000,48.40000,49.10000,48.30000,48.90000,3385300
05/08/2008,0000,48.70000,48.70000,47.45000,47.75000,3257800
05/09/2008,0000,47.60000,47.90000,46.50000,47.10000,3221100
05/12/2008,0000,46.60000,47.00000,46.50000,46.65000,2649900
05/13/2008,0000,46.70000,48.00000,46.70000,47.65000,3259900
05/14/2008,0000,47.90000,48.70000,47.80000,48.50000,3001800
05/15/2008,0000,49.00000,49.70000,48.65000,49.60000,5716000
05/16/2008,0000,49.80000,51.10000,49.20000,50.50000,7239900
05/19/2008,0000,50.50000,50.80000,49.90000,50.50000,4212600
05/20/2008,0000,50.50000,50.50000,49.45000,50.00000,6348400
05/21/2008,0000,50.00000,53.50000,50.00000,53.50000,15141900
05/22/2008,0000,53.50000,55.00000,52.70000,53.00000,13239600
05/23/2008,0000,53.40000,54.00000,51.70000,51.70000,7349100
05/26/2008,0000,51.80000,52.00000,50.20000,50.70000,3148700
05/27/2008,0000,51.00000,52.00000,50.80000,51.80000,4114600
05/28/2008,0000,52.00000,52.00000,50.00000,50.00000,3100800
05/29/2008,0000,50.20000,51.40000,49.70000,50.50000,3871900
05/30/2008,0000,51.00000,51.80000,50.20000,50.50000,4360500
06/02/2008,0000,51.20000,51.60000,50.80000,51.20000,2329600
06/03/2008,0000,50.90000,52.40000,50.50000,50.70000,3341500
06/04/2008,0000,50.90000,51.40000,50.40000,50.60000,1842100
06/05/2008,0000,51.20000,51.70000,49.90000,51.50000,1945100
06/06/2008,0000,51.90000,52.40000,51.60000,51.60000,3257800
06/09/2008,0000,50.00000,51.20000,49.60000,50.70000,4857200
06/10/2008,0000,50.10000,50.60000,48.60000,49.25000,5134600
06/11/2008,0000,48.80000,50.30000,48.10000,50.10000,4657300
06/12/2008,0000,49.05000,49.10000,48.00000,48.00000,2993700
06/13/2008,0000,48.00000,48.90000,47.80000,48.50000,1887000
06/16/2008,0000,49.00000,49.30000,47.55000,47.55000,1629900
06/17/2008,0000,47.55000,47.55000,46.10000,46.50000,2054200
06/18/2008,0000,46.50000,47.25000,46.05000,46.75000,1234200
06/19/2008,0000,46.25000,46.25000,45.30000,46.00000,1876800
06/20/2008,0000,46.00000,46.40000,45.30000,45.30000,1282100
06/23/2008,0000,44.60000,45.80000,43.00000,45.60000,2461200
06/24/2008,0000,45.60000,46.75000,45.35000,46.40000,2918200
06/25/2008,0000,46.00000,46.30000,44.35000,45.00000,6665700
06/26/2008,0000,44.90000,45.50000,44.60000,45.00000,1884900
06/27/2008,0000,41.85000,43.00000,41.85000,41.85000,3523000
06/30/2008,0000,42.00000,42.10000,39.70000,41.00000,4233000
07/01/2008,0000,41.00000,41.40000,40.30000,40.95000,2348000
07/02/2008,0000,41.20000,42.20000,40.30000,40.30000,1923700
07/03/2008,0000,39.50000,41.75000,39.50000,41.50000,3624000
07/04/2008,0000,41.80000,41.80000,40.00000,40.00000,2203200
07/07/2008,0000,40.00000,40.70000,39.70000,40.00000,1996100
07/08/2008,0000,40.00000,40.10000,37.50000,37.50000,2705000
07/09/2008,0000,38.30000,39.20000,38.30000,38.60000,4267600
07/10/2008,0000,38.20000,40.70000,38.20000,39.00000,8759700
07/11/2008,0000,40.20000,41.70000,39.60000,41.70000,7888600
07/14/2008,0000,42.00000,42.40000,40.60000,40.70000,7634700
07/15/2008,0000,40.00000,40.50000,38.35000,38.35000,3487300
07/16/2008,0000,38.40000,39.60000,38.40000,38.65000,3748500
07/17/2008,0000,39.50000,41.10000,39.40000,40.75000,4366600
07/18/2008,0000,41.30000,41.65000,38.90000,39.40000,5592600
07/21/2008,0000,41.00000,41.10000,40.20000,41.05000,3711700
07/22/2008,0000,40.50000,40.75000,40.15000,40.75000,3647500
07/23/2008,0000,41.45000,43.60000,41.45000,43.40000,10271400
07/24/2008,0000,43.90000,44.35000,43.60000,44.25000,8830100
07/25/2008,0000,42.50000,43.65000,42.50000,43.65000,3283300
07/29/2008,0000,42.60000,44.00000,42.10000,43.90000,7596900
07/30/2008,0000,41.60000,42.20000,41.20000,41.80000,9292000
07/31/2008,0000,42.30000,42.30000,40.60000,41.10000,5834000
08/01/2008,0000,40.70000,41.00000,40.10000,40.50000,3014000
08/04/2008,0000,40.10000,41.40000,40.00000,41.30000,2539000
08/05/2008,0000,41.60000,41.60000,40.00000,41.15000,3388000
08/06/2008,0000,42.45000,44.00000,42.15000,44.00000,7513000
08/07/2008,0000,43.50000,44.30000,42.30000,42.50000,9101000
08/08/2008,0000,41.30000,43.50000,41.30000,42.55000,7841000
08/11/2008,0000,42.60000,43.45000,42.45000,42.55000,3858000
08/12/2008,0000,42.85000,43.80000,42.70000,43.10000,3175000
08/13/2008,0000,43.10000,43.35000,42.50000,42.85000,3984000
08/14/2008,0000,42.90000,43.20000,42.35000,42.45000,3915000
08/15/2008,0000,42.55000,42.85000,42.00000,42.20000,2683000
08/18/2008,0000,42.10000,42.60000,39.25000,39.25000,4223000
08/19/2008,0000,38.00000,38.75000,37.60000,38.25000,3758000
08/20/2008,0000,38.15000,39.00000,38.05000,39.00000,2129000
08/21/2008,0000,38.90000,39.10000,38.00000,38.00000,1448000
08/22/2008,0000,38.40000,38.40000,36.50000,37.00000,3068000
08/25/2008,0000,37.30000,37.55000,36.50000,37.00000,2495000
08/26/2008,0000,36.80000,37.50000,36.50000,37.50000,2267000
08/27/2008,0000,38.30000,39.30000,37.60000,38.80000,2648000
08/28/2008,0000,39.00000,39.75000,38.70000,38.70000,1796000
08/29/2008,0000,38.90000,39.25000,38.10000,38.35000,1873000
09/01/2008,0000,38.35000,38.35000,36.05000,36.05000,2383000
09/02/2008,0000,36.05000,36.40000,35.30000,35.55000,2470000
09/03/2008,0000,35.70000,36.05000,34.50000,36.05000,2919000
09/04/2008,0000,35.45000,35.95000,33.80000,34.10000,3959000
09/05/2008,0000,33.00000,34.50000,32.60000,34.50000,2346000
09/08/2008,0000,36.15000,36.90000,35.80000,36.90000,2926000
09/09/2008,0000,36.90000,36.90000,34.35000,34.35000,3675000
09/10/2008,0000,33.50000,34.90000,31.95000,31.95000,10416000
09/11/2008,0000,31.40000,31.40000,29.90000,29.95000,8525000
09/12/2008,0000,30.45000,30.55000,28.20000,29.15000,6235000
09/15/2008,0000,29.05000,29.70000,27.80000,28.00000,3812000
09/16/2008,0000,26.80000,27.25000,26.05000,26.05000,5680000
09/17/2008,0000,27.30000,27.50000,25.15000,25.95000,5052000
09/18/2008,0000,24.30000,24.85000,24.15000,24.70000,4196000
09/19/2008,0000,26.30000,26.40000,25.70000,26.40000,4082000
09/22/2008,0000,27.20000,27.45000,26.00000,26.75000,7094000
09/23/2008,0000,26.00000,27.95000,26.00000,27.95000,4602000
09/24/2008,0000,27.10000,28.70000,27.05000,28.60000,5629000
09/25/2008,0000,28.20000,28.95000,27.90000,28.10000,2536000
09/26/2008,0000,28.40000,28.45000,27.30000,27.60000,3923000
09/30/2008,0000,25.70000,27.55000,25.70000,27.05000,2426000
10/01/2008,0000,27.30000,28.35000,27.05000,27.70000,3071000
10/02/2008,0000,27.90000,28.60000,27.40000,27.50000,2264000
10/03/2008,0000,27.50000,28.90000,27.35000,28.90000,2835000
10/06/2008,0000,27.90000,28.35000,27.45000,27.45000,1884000
10/07/2008,0000,26.40000,28.50000,26.40000,28.05000,2972000
10/08/2008,0000,27.10000,27.50000,26.10000,26.20000,2728000
10/09/2008,0000,26.20000,26.90000,25.00000,25.00000,1796000
10/13/2008,0000,24.15000,24.35000,24.15000,24.15000,1314000
10/14/2008,0000,25.70000,25.80000,25.20000,25.80000,2492000
10/15/2008,0000,25.80000,26.10000,25.40000,25.90000,1256000
10/16/2008,0000,25.00000,25.00000,25.00000,25.00000,995000
10/17/2008,0000,25.00000,25.40000,24.40000,24.40000,1363000
10/20/2008,0000,24.20000,24.40000,23.55000,23.90000,2524000
10/21/2008,0000,24.60000,25.00000,23.55000,23.90000,2717000
10/22/2008,0000,23.40000,23.70000,23.10000,23.10000,4919000
10/23/2008,0000,22.30000,22.45000,22.30000,22.30000,1475000
10/24/2008,0000,21.60000,21.60000,21.55000,21.55000,2188000
10/27/2008,0000,20.10000,21.25000,20.05000,20.05000,1845000
10/28/2008,0000,18.65000,20.50000,18.65000,19.60000,6469000
10/29/2008,0000,20.95000,20.95000,18.30000,19.60000,8714000
10/30/2008,0000,19.70000,20.95000,19.60000,20.95000,3105000
10/31/2008,0000,22.20000,22.40000,21.50000,22.40000,3769000
11/03/2008,0000,23.10000,23.95000,22.80000,23.95000,5550000
11/04/2008,0000,23.95000,24.90000,23.25000,24.50000,3630000
11/05/2008,0000,25.00000,25.50000,24.70000,25.00000,4947000
11/06/2008,0000,23.25000,23.95000,23.25000,23.80000,4182000
11/07/2008,0000,23.20000,24.80000,22.45000,24.35000,3119000
11/10/2008,0000,24.35000,24.70000,23.60000,24.35000,2192000
11/11/2008,0000,22.95000,24.70000,22.95000,24.35000,2091000
11/12/2008,0000,22.75000,24.35000,22.75000,24.30000,3949000
11/13/2008,0000,22.70000,23.30000,22.60000,23.30000,2221000
11/14/2008,0000,23.50000,24.00000,21.70000,21.70000,3563000
11/17/2008,0000,20.25000,20.45000,20.20000,20.20000,2554000
11/18/2008,0000,18.80000,19.45000,18.80000,18.85000,1831000
11/19/2008,0000,18.00000,18.90000,17.70000,18.80000,6549000
11/20/2008,0000,17.50000,18.30000,17.50000,17.70000,3817000
11/21/2008,0000,16.80000,18.70000,16.80000,18.50000,2577000
11/24/2008,0000,18.50000,18.55000,17.30000,17.75000,4395000
11/25/2008,0000,18.40000,18.50000,16.55000,16.55000,15838000
11/26/2008,0000,16.10000,17.70000,15.45000,17.70000,10943000
11/27/2008,0000,17.90000,18.90000,17.90000,18.90000,5066000
11/28/2008,0000,19.35000,19.65000,19.00000,19.35000,7598000
12/01/2008,0000,19.20000,20.60000,19.20000,20.05000,6898000
12/02/2008,0000,18.80000,19.40000,18.70000,18.70000,5709000
12/03/2008,0000,18.80000,19.15000,17.95000,18.70000,8433000
12/04/2008,0000,19.00000,19.30000,18.30000,18.35000,5982000
12/05/2008,0000,18.00000,18.30000,17.40000,17.50000,3501000
12/08/2008,0000,17.95000,18.70000,17.85000,18.70000,4277000
12/09/2008,0000,19.10000,20.00000,19.05000,20.00000,12185000
12/10/2008,0000,20.20000,21.40000,20.00000,21.40000,10974000
12/11/2008,0000,21.40000,21.80000,20.60000,20.90000,7240000
12/12/2008,0000,20.60000,21.30000,19.70000,20.05000,8433000
12/15/2008,0000,21.30000,21.45000,20.85000,21.30000,8919000
12/16/2008,0000,21.00000,21.70000,20.80000,21.40000,6437000
12/17/2008,0000,22.10000,22.45000,21.05000,21.10000,8705000
12/18/2008,0000,20.80000,21.30000,19.95000,20.25000,7267000
12/19/2008,0000,20.10000,20.80000,19.85000,20.80000,4534000
12/22/2008,0000,21.30000,21.80000,20.50000,20.55000,7866000
12/23/2008,0000,21.60000,21.60000,20.40000,20.85000,14718000
12/24/2008,0000,20.50000,20.85000,20.20000,20.20000,4952000
12/25/2008,0000,20.20000,20.70000,20.00000,20.50000,3293000
12/26/2008,0000,20.50000,20.75000,19.90000,20.00000,4163000
12/29/2008,0000,20.20000,20.35000,20.00000,20.05000,1749000
12/30/2008,0000,20.10000,21.45000,20.10000,21.45000,9592000
12/31/2008,0000,21.70000,22.95000,21.40000,22.95000,15726000
01/05/2009,0000,24.20000,24.20000,23.00000,23.00000,10574000
01/06/2009,0000,23.00000,23.00000,22.50000,23.00000,5493000
01/07/2009,0000,23.20000,23.90000,22.80000,22.80000,7397000
01/08/2009,0000,21.60000,22.50000,21.60000,21.65000,6568000
01/09/2009,0000,21.70000,22.75000,21.70000,22.50000,7681000
01/12/2009,0000,22.50000,22.50000,21.10000,21.45000,5811000
01/13/2009,0000,21.40000,21.70000,21.05000,21.65000,4245000
01/14/2009,0000,21.80000,21.85000,21.45000,21.60000,3880000
01/15/2009,0000,20.10000,20.40000,20.10000,20.10000,5224000
01/16/2009,0000,20.20000,20.20000,18.70000,18.95000,20232000
01/19/2009,0000,18.05000,18.95000,18.05000,18.70000,8038000
01/20/2009,0000,18.50000,19.00000,18.40000,18.50000,4059000
01/21/2009,0000,18.30000,18.90000,18.30000,18.50000,3295000
02/02/2009,0000,18.75000,18.85000,18.10000,18.50000,2648000
02/03/2009,0000,18.65000,19.30000,18.65000,19.10000,6295000
02/04/2009,0000,19.30000,19.30000,19.05000,19.15000,3570000
02/05/2009,0000,19.15000,20.00000,19.15000,19.40000,8980000
02/06/2009,0000,19.80000,20.00000,18.80000,19.00000,18278000
02/09/2009,0000,19.00000,19.20000,18.60000,18.75000,5955000
02/10/2009,0000,18.80000,19.20000,18.75000,18.80000,3758000
02/11/2009,0000,18.40000,19.10000,18.35000,19.00000,4293000
02/12/2009,0000,19.10000,19.85000,19.00000,19.10000,9563000
02/13/2009,0000,19.45000,20.40000,19.45000,20.40000,12727000
02/16/2009,0000,20.75000,20.80000,20.10000,20.35000,9746000
02/17/2009,0000,20.30000,20.40000,19.10000,19.40000,6873000
02/18/2009,0000,19.10000,19.20000,18.80000,19.00000,4101000
02/19/2009,0000,19.10000,19.45000,18.85000,19.20000,4046000
02/20/2009,0000,19.00000,19.30000,18.90000,19.00000,2737000
02/23/2009,0000,18.80000,19.45000,18.65000,19.45000,2593000
02/24/2009,0000,19.10000,19.20000,18.95000,19.05000,2566000
02/25/2009,0000,19.35000,19.65000,19.15000,19.20000,5561000
02/26/2009,0000,19.40000,19.70000,19.15000,19.60000,6284000
02/27/2009,0000,19.55000,19.60000,18.95000,19.30000,11844000
03/02/2009,0000,19.00000,19.20000,17.95000,18.00000,10466000
03/03/2009,0000,17.70000,17.80000,16.95000,17.55000,11655000
03/04/2009,0000,17.55000,18.75000,17.50000,18.75000,9392000
03/05/2009,0000,19.35000,19.55000,18.80000,18.95000,9522000
03/06/2009,0000,18.80000,19.10000,18.60000,19.05000,5106000
03/09/2009,0000,19.05000,19.10000,18.55000,18.80000,4101000
03/10/2009,0000,18.80000,19.80000,18.70000,19.70000,11206000
03/11/2009,0000,20.20000,20.40000,19.50000,19.50000,11337000
03/12/2009,0000,19.85000,19.90000,19.45000,19.70000,5228000
03/13/2009,0000,20.30000,21.05000,20.15000,20.60000,19062000
03/16/2009,0000,21.00000,21.50000,20.80000,21.00000,11369000
03/17/2009,0000,21.30000,21.65000,20.80000,21.25000,10086000
03/18/2009,0000,21.75000,22.15000,21.35000,21.35000,17297000
03/19/2009,0000,21.55000,22.00000,21.20000,21.75000,14398000
03/20/2009,0000,22.00000,22.00000,20.60000,20.60000,8983000
03/23/2009,0000,20.80000,21.35000,20.70000,21.15000,6937000
03/24/2009,0000,21.65000,21.75000,21.15000,21.50000,9663000
03/25/2009,0000,21.85000,23.00000,21.60000,23.00000,15037000
03/26/2009,0000,23.70000,24.60000,23.30000,24.60000,27790000
03/27/2009,0000,25.90000,26.30000,25.25000,25.60000,21677000
03/30/2009,0000,25.05000,25.40000,23.85000,23.85000,11331000
03/31/2009,0000,23.90000,24.25000,23.45000,24.05000,8833000
04/01/2009,0000,24.10000,24.75000,23.90000,24.35000,10812000
04/02/2009,0000,24.70000,26.00000,24.70000,26.00000,17337000
04/03/2009,0000,26.90000,27.00000,25.75000,25.80000,22175000
04/06/2009,0000,26.10000,26.60000,25.30000,25.80000,13190000
04/07/2009,0000,25.40000,26.20000,25.40000,26.05000,9526000
04/08/2009,0000,26.05000,27.00000,25.50000,25.60000,16000000
04/09/2009,0000,26.25000,26.75000,25.90000,26.30000,10839000
04/10/2009,0000,26.60000,26.75000,25.65000,26.10000,8883000
04/13/2009,0000,26.30000,26.60000,25.75000,26.25000,8058000
04/14/2009,0000,26.30000,27.05000,26.25000,26.60000,8577000
04/15/2009,0000,26.60000,26.75000,25.90000,26.00000,6059000
04/16/2009,0000,26.25000,27.30000,26.10000,27.15000,12795000
04/17/2009,0000,27.55000,27.80000,25.25000,25.25000,17225000
04/20/2009,0000,24.50000,25.00000,23.70000,23.90000,9592000
04/21/2009,0000,23.20000,24.45000,23.15000,24.45000,5362000
04/22/2009,0000,24.50000,26.15000,24.45000,25.55000,11708000
04/23/2009,0000,25.60000,25.70000,24.80000,24.85000,8879000
04/24/2009,0000,25.20000,25.35000,24.05000,24.35000,8298000
04/27/2009,0000,24.45000,24.70000,22.80000,23.25000,11511000
04/28/2009,0000,23.35000,23.75000,22.50000,22.55000,11242000
04/29/2009,0000,22.80000,23.10000,22.60000,22.80000,5133000
04/30/2009,0000,23.10000,24.30000,23.10000,23.95000,22886000
05/04/2009,0000,24.20000,24.80000,23.70000,24.20000,25145000
05/05/2009,0000,24.20000,24.40000,23.05000,23.10000,13424000
05/06/2009,0000,23.05000,24.15000,23.00000,23.90000,11255000
05/07/2009,0000,24.20000,25.55000,24.00000,25.55000,20581000
05/08/2009,0000,25.70000,25.80000,25.10000,25.10000,21436000
05/11/2009,0000,25.20000,25.60000,25.10000,25.40000,10796000
05/12/2009,0000,25.40000,25.40000,24.30000,24.85000,8626000
05/13/2009,0000,24.85000,26.20000,24.85000,25.95000,19892000
05/14/2009,0000,25.40000,26.80000,25.30000,25.60000,26287000
05/15/2009,0000,26.00000,26.30000,25.55000,25.85000,11718000
05/18/2009,0000,26.00000,26.35000,25.30000,25.40000,10865000
05/19/2009,0000,26.20000,26.75000,25.70000,26.00000,20087000
05/20/2009,0000,26.60000,27.25000,26.10000,26.95000,16915000
05/21/2009,0000,27.00000,27.45000,26.55000,26.90000,13111000
05/22/2009,0000,26.50000,26.80000,26.35000,26.35000,9657000
05/25/2009,0000,26.65000,27.25000,26.40000,26.50000,10711000
05/26/2009,0000,26.60000,27.00000,25.30000,25.70000,9982000
05/27/2009,0000,26.35000,27.45000,26.00000,27.45000,15021000
06/01/2009,0000,28.80000,29.35000,28.20000,29.35000,37652000
06/02/2009,0000,31.30000,31.40000,30.05000,30.55000,41136000
06/03/2009,0000,30.55000,30.85000,29.35000,29.60000,15106000
06/04/2009,0000,29.60000,31.00000,29.60000,30.20000,16801000
06/05/2009,0000,30.60000,31.30000,29.50000,29.90000,13001000
06/08/2009,0000,29.90000,30.10000,28.00000,28.00000,11464000
06/09/2009,0000,28.00000,28.10000,26.20000,26.20000,8954000
06/10/2009,0000,26.55000,26.95000,26.05000,26.20000,5602000
06/11/2009,0000,26.50000,27.50000,25.60000,27.50000,8198000
06/12/2009,0000,27.70000,27.90000,26.55000,26.70000,7874000
06/15/2009,0000,26.30000,26.40000,24.95000,25.00000,7259000
06/16/2009,0000,24.80000,25.45000,24.15000,24.90000,8104000
06/17/2009,0000,25.20000,25.80000,25.00000,25.10000,4223000
06/18/2009,0000,25.70000,25.75000,24.50000,25.20000,3981000
06/19/2009,0000,25.30000,26.40000,25.20000,26.20000,6112000
06/22/2009,0000,26.50000,27.15000,25.75000,26.50000,5919000
06/23/2009,0000,25.80000,26.50000,25.80000,26.10000,3581000
06/24/2009,0000,26.70000,27.00000,26.10000,26.50000,4582000
06/25/2009,0000,26.90000,27.00000,26.60000,26.70000,4444000
06/26/2009,0000,27.05000,27.25000,26.75000,27.05000,6812000
06/29/2009,0000,27.20000,27.25000,26.25000,26.35000,2634000
06/30/2009,0000,26.60000,27.10000,26.20000,26.70000,3853000
07/01/2009,0000,26.75000,27.30000,26.70000,27.00000,4163000
07/02/2009,0000,27.10000,27.90000,27.10000,27.50000,5722000
07/03/2009,0000,27.50000,27.65000,27.10000,27.40000,3326000
07/06/2009,0000,27.60000,27.75000,27.25000,27.25000,2695000
07/07/2009,0000,27.25000,27.45000,26.80000,27.20000,6145000
07/08/2009,0000,26.90000,27.75000,26.90000,27.20000,6895000
07/09/2009,0000,27.70000,28.75000,27.40000,28.35000,10244000
07/10/2009,0000,29.50000,29.50000,28.00000,28.00000,9537000
07/13/2009,0000,28.00000,28.20000,26.60000,26.70000,4569000
07/14/2009,0000,27.20000,27.35000,27.00000,27.35000,2353000
07/15/2009,0000,27.65000,28.20000,27.45000,28.00000,7189000
07/16/2009,0000,28.35000,28.75000,27.90000,27.90000,6407000
07/17/2009,0000,28.50000,28.95000,28.40000,28.50000,9672000
07/20/2009,0000,28.60000,29.00000,28.50000,29.00000,7725000
07/21/2009,0000,29.20000,29.30000,28.45000,28.65000,12730000
07/22/2009,0000,29.00000,29.50000,28.70000,28.70000,17069000
07/23/2009,0000,29.00000,29.60000,28.80000,29.50000,9987000
07/24/2009,0000,29.60000,29.80000,29.00000,29.00000,10868000
07/27/2009,0000,29.10000,29.40000,28.95000,29.10000,4090000
07/28/2009,0000,29.35000,29.55000,29.15000,29.55000,5436000
07/29/2009,0000,29.60000,30.40000,29.40000,29.90000,13502000
07/30/2009,0000,30.00000,30.15000,29.40000,29.85000,6645000
07/31/2009,0000,30.20000,30.40000,29.30000,29.40000,6938000
08/03/2009,0000,29.20000,29.85000,29.20000,29.35000,4129000
08/04/2009,0000,30.00000,30.85000,29.20000,29.45000,10137000
08/05/2009,0000,30.00000,30.20000,28.55000,28.55000,7103000
08/06/2009,0000,28.95000,29.30000,28.35000,28.80000,6205000
08/10/2009,0000,28.80000,29.30000,28.60000,28.80000,4565000
08/11/2009,0000,28.80000,29.55000,28.55000,29.50000,6616000
08/12/2009,0000,29.20000,30.00000,29.20000,29.55000,4745000
08/13/2009,0000,29.90000,30.40000,29.70000,30.00000,6166000
08/14/2009,0000,29.80000,30.15000,29.60000,29.60000,3998000
08/17/2009,0000,29.20000,29.40000,28.80000,29.00000,5000000
08/18/2009,0000,28.60000,28.60000,27.75000,28.00000,6891000
08/19/2009,0000,28.20000,28.35000,28.10000,28.25000,2750000
08/20/2009,0000,28.40000,28.75000,27.65000,28.40000,8979000
08/21/2009,0000,24.70000,25.25000,24.60000,24.60000,12048000
08/24/2009,0000,25.20000,25.35000,25.00000,25.00000,3066000
08/25/2009,0000,25.20000,25.35000,24.35000,24.35000,3756000
08/26/2009,0000,24.50000,24.85000,24.25000,24.55000,4642000
08/27/2009,0000,24.40000,25.00000,24.35000,24.70000,6057000
08/28/2009,0000,25.30000,25.30000,24.80000,24.95000,2820000
08/31/2009,0000,25.00000,25.50000,24.95000,25.30000,3480000
09/01/2009,0000,25.10000,26.20000,25.10000,26.10000,4629000
09/02/2009,0000,26.00000,26.10000,25.50000,25.85000,3581000
09/03/2009,0000,26.20000,26.35000,25.85000,26.15000,3195000
09/04/2009,0000,26.40000,26.60000,26.15000,26.20000,3018000
09/07/2009,0000,26.35000,26.50000,26.05000,26.15000,2384000
09/08/2009,0000,26.30000,26.80000,26.25000,26.40000,3598000
09/09/2009,0000,26.55000,27.50000,26.45000,26.90000,7097000
09/10/2009,0000,28.00000,28.00000,26.00000,26.20000,7475000
09/11/2009,0000,26.50000,26.60000,26.20000,26.55000,2280000
09/14/2009,0000,26.70000,26.70000,26.20000,26.40000,1889000
09/15/2009,0000,26.70000,26.85000,26.35000,26.45000,2602000
09/16/2009,0000,26.80000,27.35000,26.60000,27.05000,6327000
09/17/2009,0000,27.40000,27.50000,26.75000,26.75000,4445000
09/18/2009,0000,26.60000,27.20000,26.60000,27.20000,2967000
09/21/2009,0000,27.40000,28.40000,27.10000,28.00000,9099000
09/22/2009,0000,28.40000,28.70000,27.80000,27.90000,7638000
09/23/2009,0000,28.20000,28.70000,27.80000,28.00000,11820000
09/24/2009,0000,28.30000,28.70000,28.25000,28.35000,7552000
09/25/2009,0000,28.30000,28.80000,27.85000,28.00000,6644000
09/28/2009,0000,27.40000,28.70000,27.30000,28.60000,7186000
09/29/2009,0000,28.90000,29.55000,28.50000,28.50000,19817000
09/30/2009,0000,28.50000,28.90000,28.50000,28.50000,8048000
10/01/2009,0000,28.70000,28.90000,27.95000,28.10000,6747000
10/02/2009,0000,27.45000,28.25000,27.45000,28.00000,5013000
10/05/2009,0000,28.15000,28.45000,28.00000,28.45000,5317000
10/06/2009,0000,28.70000,29.00000,28.50000,28.55000,7036000
10/07/2009,0000,29.00000,29.40000,28.50000,28.50000,8382000
10/08/2009,0000,28.80000,28.95000,28.15000,28.25000,6323000
10/09/2009,0000,28.80000,29.95000,28.50000,29.70000,21916000
10/12/2009,0000,30.35000,30.50000,29.90000,30.20000,15193000
10/13/2009,0000,30.20000,32.00000,30.00000,31.70000,18415000
10/14/2009,0000,32.00000,33.90000,31.60000,33.35000,33137000
10/15/2009,0000,33.80000,34.50000,32.40000,32.45000,24420000
10/16/2009,0000,32.65000,33.20000,32.65000,32.90000,8194000
10/19/2009,0000,33.10000,33.15000,32.70000,32.85000,4877000
10/20/2009,0000,33.00000,33.75000,32.95000,33.50000,7854000
10/21/2009,0000,33.45000,33.75000,32.65000,33.10000,6729000
10/22/2009,0000,32.80000,33.10000,32.00000,32.00000,5163000
10/23/2009,0000,32.25000,32.50000,31.95000,32.45000,4934000
10/26/2009,0000,32.80000,33.90000,32.40000,33.80000,9387000
10/27/2009,0000,33.90000,35.00000,33.90000,34.60000,14240000
10/28/2009,0000,34.60000,34.60000,33.10000,33.30000,6393000
10/29/2009,0000,32.00000,32.60000,31.65000,31.65000,8662000
10/30/2009,0000,32.00000,32.10000,30.60000,31.00000,7235000
11/02/2009,0000,30.10000,31.45000,30.10000,31.45000,3355000
11/03/2009,0000,31.50000,31.95000,31.50000,31.50000,3087000
11/04/2009,0000,32.00000,32.40000,31.80000,32.40000,2842000
11/05/2009,0000,32.20000,32.40000,31.80000,32.00000,6239000
11/06/2009,0000,32.60000,32.80000,32.40000,32.50000,4971000
11/09/2009,0000,32.80000,32.80000,32.05000,32.10000,1804000
11/10/2009,0000,32.50000,32.75000,32.40000,32.70000,2558000
11/11/2009,0000,32.80000,33.00000,32.40000,32.50000,3609000
11/12/2009,0000,32.75000,32.80000,32.30000,32.30000,3282000
11/13/2009,0000,32.00000,32.20000,31.70000,32.00000,2512000
11/16/2009,0000,32.00000,32.45000,32.00000,32.25000,1578000
11/17/2009,0000,32.35000,32.45000,31.50000,31.60000,2068000
11/18/2009,0000,32.40000,32.55000,32.05000,32.05000,3147000
11/19/2009,0000,32.40000,34.25000,32.30000,33.90000,15934000
11/20/2009,0000,33.80000,34.50000,33.30000,33.55000,10993000
11/23/2009,0000,33.95000,34.00000,33.40000,33.40000,3166000
11/24/2009,0000,34.00000,34.00000,33.10000,33.10000,3145000
11/25/2009,0000,33.25000,33.40000,32.80000,32.80000,2407000
11/26/2009,0000,32.80000,33.80000,32.80000,32.90000,3132000
11/27/2009,0000,32.20000,32.50000,31.20000,31.20000,4503000
11/30/2009,0000,32.00000,32.40000,31.70000,32.40000,2118000
12/01/2009,0000,32.40000,32.40000,31.90000,31.95000,2110000
12/02/2009,0000,32.00000,32.50000,31.45000,31.50000,4603000
12/03/2009,0000,31.50000,31.80000,31.10000,31.15000,3366000
12/04/2009,0000,31.15000,31.60000,31.00000,31.20000,3666000
12/07/2009,0000,31.40000,32.30000,31.35000,32.00000,4378000
12/08/2009,0000,32.15000,32.70000,31.90000,32.25000,5061000
12/09/2009,0000,32.25000,32.80000,32.00000,32.50000,4765000
12/11/2009,0000,31.25000,31.75000,30.90000,31.20000,14569000
12/14/2009,0000,31.50000,31.50000,30.85000,30.95000,8288000
12/15/2009,0000,31.20000,31.40000,31.00000,31.10000,5189000
12/16/2009,0000,31.35000,32.10000,31.10000,31.70000,10568000
12/17/2009,0000,32.00000,32.10000,31.10000,31.10000,7427000
12/18/2009,0000,31.00000,31.50000,30.95000,31.10000,4491000
12/21/2009,0000,31.50000,31.50000,31.00000,31.10000,3543000
12/22/2009,0000,31.30000,31.50000,31.25000,31.35000,2637000
12/23/2009,0000,31.50000,32.60000,31.50000,32.30000,12910000
12/25/2009,0000,32.00000,32.70000,31.90000,32.05000,6433000
12/28/2009,0000,32.50000,32.70000,32.25000,32.30000,4571000
12/29/2009,0000,32.70000,33.45000,32.40000,33.15000,13300429
