DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,84.31000,84.31000,82.94000,82.94000,549700
04/03/2007,0000,82.75000,84.02000,81.86000,84.02000,677200
04/04/2007,0000,84.02000,84.41000,82.06000,82.45000,403900
04/09/2007,0000,82.65000,82.84000,79.61000,79.90000,559900
04/10/2007,0000,79.71000,83.33000,79.22000,82.35000,643600
04/11/2007,0000,82.84000,82.84000,80.78000,81.18000,582400
04/12/2007,0000,81.47000,81.67000,80.20000,80.29000,461000
04/13/2007,0000,80.00000,81.67000,79.31000,79.31000,586500
04/16/2007,0000,80.88000,80.88000,79.71000,79.71000,316200
04/17/2007,0000,80.00000,80.39000,78.43000,78.43000,556900
04/18/2007,0000,78.43000,80.78000,78.43000,79.71000,322300
04/19/2007,0000,80.29000,80.39000,79.12000,79.22000,267200
04/20/2007,0000,79.22000,82.16000,79.22000,81.47000,710900
04/23/2007,0000,83.24000,84.90000,82.35000,82.65000,1044400
04/24/2007,0000,83.24000,83.24000,82.06000,82.84000,378400
04/25/2007,0000,82.84000,82.84000,82.06000,82.06000,192700
04/26/2007,0000,83.33000,84.02000,82.45000,82.94000,361000
04/27/2007,0000,83.73000,84.02000,81.96000,82.65000,451800
04/30/2007,0000,83.14000,83.24000,79.61000,81.86000,279400
05/02/2007,0000,81.08000,82.16000,80.88000,80.98000,199900
05/03/2007,0000,81.08000,81.96000,80.20000,80.49000,431400
05/04/2007,0000,81.18000,81.27000,80.59000,80.69000,289600
05/07/2007,0000,81.18000,81.57000,80.29000,81.18000,184600
05/08/2007,0000,81.57000,81.76000,80.29000,81.37000,319200
05/09/2007,0000,81.27000,81.27000,80.78000,81.27000,540600
05/10/2007,0000,81.37000,83.33000,80.98000,81.08000,324300
05/11/2007,0000,81.08000,82.16000,80.98000,81.47000,229500
05/14/2007,0000,82.84000,82.84000,79.61000,79.90000,673200
05/15/2007,0000,79.90000,80.59000,78.53000,79.31000,425300
05/16/2007,0000,80.39000,80.98000,79.61000,80.39000,111100
05/17/2007,0000,81.08000,81.08000,80.39000,80.39000,218200
05/18/2007,0000,80.69000,80.88000,79.41000,79.71000,147900
05/21/2007,0000,80.78000,82.84000,80.39000,82.45000,570100
05/22/2007,0000,82.84000,88.14000,82.65000,88.14000,3352700
05/23/2007,0000,88.24000,94.02000,88.24000,92.16000,3679100
05/24/2007,0000,92.16000,92.65000,90.20000,90.49000,1360600
05/25/2007,0000,89.51000,92.65000,89.51000,90.20000,1283100
05/28/2007,0000,90.39000,94.61000,90.29000,90.78000,2297000
05/29/2007,0000,91.18000,92.06000,86.37000,86.37000,1676800
05/30/2007,0000,86.37000,88.14000,86.37000,86.67000,476300
05/31/2007,0000,87.06000,89.90000,87.06000,88.24000,1126000
06/01/2007,0000,90.00000,93.24000,89.22000,91.57000,2066500
06/04/2007,0000,92.94000,93.04000,90.29000,90.49000,468100
06/05/2007,0000,91.08000,93.14000,89.51000,90.59000,1378000
06/06/2007,0000,92.16000,95.78000,91.18000,93.43000,2918200
06/07/2007,0000,94.31000,99.51000,93.73000,99.51000,1795200
06/08/2007,0000,100.98000,102.94000,95.59000,98.04000,3529200
06/11/2007,0000,97.84000,99.02000,95.10000,96.47000,1837000
06/12/2007,0000,98.53000,98.53000,94.61000,95.88000,997500
06/13/2007,0000,96.08000,99.51000,96.08000,97.65000,1423900
06/14/2007,0000,98.04000,99.02000,95.78000,97.06000,946500
06/15/2007,0000,97.06000,97.84000,95.88000,96.18000,634400
06/20/2007,0000,97.06000,97.45000,95.98000,96.18000,557900
06/21/2007,0000,96.86000,98.04000,96.27000,96.37000,413100
06/22/2007,0000,97.06000,99.02000,96.57000,97.25000,548700
06/25/2007,0000,97.75000,103.92000,97.75000,103.92000,1439200
06/26/2007,0000,104.41000,107.35000,100.98000,100.98000,1090300
06/27/2007,0000,100.98000,102.94000,99.02000,99.02000,676200
06/28/2007,0000,100.98000,100.98000,98.04000,98.04000,666000
06/29/2007,0000,98.04000,99.51000,97.65000,97.65000,310000
07/02/2007,0000,97.16000,97.16000,95.69000,96.27000,477300
07/03/2007,0000,96.57000,97.35000,95.69000,95.98000,627300
07/04/2007,0000,96.27000,98.04000,96.08000,96.27000,609900
07/05/2007,0000,96.76000,99.51000,96.76000,98.53000,776200
07/06/2007,0000,101.96000,105.39000,100.98000,105.39000,1954300
07/09/2007,0000,106.86000,112.75000,106.86000,112.75000,2202100
07/10/2007,0000,115.69000,120.10000,107.84000,110.78000,4024900
07/11/2007,0000,108.82000,112.25000,105.88000,106.86000,1292300
07/12/2007,0000,109.31000,113.24000,105.88000,110.78000,1435100
07/13/2007,0000,112.75000,113.73000,107.35000,107.84000,769000
07/16/2007,0000,108.82000,109.80000,106.37000,107.84000,740500
07/17/2007,0000,107.84000,109.80000,105.88000,108.33000,470200
07/18/2007,0000,108.33000,115.69000,107.84000,115.69000,1743100
07/19/2007,0000,123.53000,123.53000,121.08000,123.53000,2381700
07/20/2007,0000,126.96000,127.45000,122.55000,123.53000,1772700
07/23/2007,0000,125.49000,128.92000,123.53000,124.51000,1302500
07/24/2007,0000,125.49000,132.84000,125.49000,130.39000,1864500
07/25/2007,0000,132.35001,135.28999,129.41000,131.37000,2219500
07/26/2007,0000,132.35001,133.82001,122.55000,122.55000,1531000
07/27/2007,0000,114.71000,121.57000,114.71000,114.71000,862900
07/30/2007,0000,113.73000,116.67000,110.78000,115.69000,738400
07/31/2007,0000,117.65000,120.59000,115.69000,116.67000,539500
08/01/2007,0000,116.67000,119.61000,110.78000,111.76000,653800
08/02/2007,0000,114.71000,114.71000,104.41000,104.41000,969000
08/03/2007,0000,104.90000,107.35000,103.43000,107.35000,954700
08/06/2007,0000,103.43000,105.39000,100.00000,102.45000,863900
08/07/2007,0000,103.92000,104.41000,100.00000,100.49000,369200
08/08/2007,0000,100.49000,106.37000,97.06000,105.39000,500800
08/09/2007,0000,109.80000,109.80000,107.35000,107.84000,795600
08/10/2007,0000,103.92000,104.90000,100.49000,100.49000,723100
08/13/2007,0000,97.06000,100.00000,95.10000,95.29000,1036300
08/14/2007,0000,97.55000,97.55000,95.10000,96.08000,461000
08/15/2007,0000,96.08000,96.08000,91.18000,91.18000,565000
08/16/2007,0000,89.22000,92.65000,88.43000,88.43000,570100
08/17/2007,0000,88.53000,90.69000,86.27000,90.69000,727200
08/20/2007,0000,95.00000,96.47000,92.65000,95.49000,1468800
08/21/2007,0000,91.00000,91.00000,84.10000,85.00000,1290000
08/22/2007,0000,85.90000,87.40000,84.00000,87.40000,601000
08/23/2007,0000,88.50000,91.80000,88.50000,90.10000,627000
08/24/2007,0000,90.50000,93.50000,89.20000,91.00000,744000
08/27/2007,0000,93.00000,93.10000,90.50000,90.50000,460000
08/28/2007,0000,90.50000,92.50000,90.40000,91.00000,547000
08/29/2007,0000,89.50000,89.80000,88.00000,89.00000,422000
08/30/2007,0000,90.90000,93.80000,90.90000,92.10000,1165000
08/31/2007,0000,93.50000,98.50000,92.50000,98.50000,1235000
09/03/2007,0000,100.00000,105.00000,96.80000,104.00000,1971000
09/04/2007,0000,104.00000,107.00000,98.50000,100.50000,1105000
09/05/2007,0000,101.00000,101.00000,97.50000,97.50000,571000
09/06/2007,0000,97.50000,101.00000,97.50000,98.10000,746000
09/07/2007,0000,100.00000,100.50000,98.60000,99.80000,361000
09/10/2007,0000,99.00000,99.30000,97.30000,98.30000,217000
09/11/2007,0000,99.90000,101.50000,98.60000,98.70000,338000
09/12/2007,0000,100.00000,100.50000,98.00000,98.00000,253000
09/13/2007,0000,98.00000,99.00000,97.10000,97.10000,224000
09/14/2007,0000,97.10000,98.00000,95.10000,96.70000,372000
09/17/2007,0000,96.00000,96.70000,93.50000,93.50000,322000
09/19/2007,0000,95.10000,95.30000,88.80000,90.00000,491000
09/20/2007,0000,90.50000,91.00000,90.00000,90.50000,284000
09/21/2007,0000,90.70000,93.90000,90.70000,92.30000,272000
09/26/2007,0000,92.50000,94.50000,92.50000,93.60000,114000
09/27/2007,0000,95.60000,95.60000,93.60000,95.00000,140000
09/28/2007,0000,95.20000,96.50000,94.10000,94.20000,267000
10/01/2007,0000,94.60000,95.20000,93.50000,93.50000,201000
10/02/2007,0000,94.00000,94.00000,92.90000,93.60000,367000
10/03/2007,0000,95.00000,96.80000,93.60000,95.00000,438000
10/04/2007,0000,94.20000,95.00000,94.00000,94.50000,187000
10/05/2007,0000,94.60000,96.30000,94.20000,95.00000,387000
10/08/2007,0000,95.50000,95.90000,95.00000,95.50000,336000
10/09/2007,0000,95.50000,95.50000,91.80000,92.10000,266000
10/11/2007,0000,92.00000,93.00000,91.70000,92.10000,204000
10/12/2007,0000,93.00000,94.00000,92.00000,94.00000,274000
10/15/2007,0000,90.00000,93.50000,90.00000,92.00000,258000
10/16/2007,0000,92.00000,93.60000,92.00000,92.00000,163000
10/17/2007,0000,94.00000,98.40000,92.00000,98.40000,1065000
10/18/2007,0000,102.00000,105.00000,102.00000,105.00000,863000
10/19/2007,0000,107.00000,107.00000,102.00000,105.50000,861000
10/22/2007,0000,102.50000,103.50000,101.50000,102.50000,225000
10/23/2007,0000,103.50000,107.00000,103.50000,106.50000,318000
10/24/2007,0000,108.50000,109.50000,104.50000,107.00000,625000
10/25/2007,0000,110.00000,110.00000,107.00000,109.00000,308000
10/26/2007,0000,109.00000,109.00000,105.50000,106.00000,164000
10/29/2007,0000,106.00000,106.50000,101.00000,102.50000,325000
10/30/2007,0000,102.00000,102.00000,100.00000,100.50000,193000
10/31/2007,0000,100.00000,100.00000,97.30000,98.00000,235000
11/01/2007,0000,98.00000,101.00000,98.00000,99.70000,173000
11/02/2007,0000,99.00000,100.00000,95.50000,97.30000,93000
11/05/2007,0000,97.30000,97.60000,96.00000,96.00000,88000
11/06/2007,0000,96.00000,99.90000,96.00000,98.50000,112000
11/07/2007,0000,98.50000,99.50000,96.30000,98.20000,127000
11/08/2007,0000,96.00000,96.00000,93.20000,94.60000,240000
11/09/2007,0000,95.50000,95.50000,92.10000,94.60000,125000
11/12/2007,0000,88.50000,90.00000,88.00000,89.00000,531000
11/13/2007,0000,88.00000,91.40000,88.00000,90.90000,196000
11/14/2007,0000,91.00000,91.80000,90.80000,91.20000,510000
11/15/2007,0000,91.30000,93.00000,91.30000,92.10000,253000
11/16/2007,0000,91.70000,94.00000,91.50000,92.30000,131000
11/19/2007,0000,93.00000,93.90000,93.00000,93.30000,77000
11/20/2007,0000,91.00000,93.30000,91.00000,93.30000,109000
11/21/2007,0000,93.30000,93.50000,92.50000,93.00000,159000
11/22/2007,0000,93.40000,94.50000,93.00000,93.10000,112000
11/23/2007,0000,93.50000,94.50000,93.00000,93.10000,128000
11/26/2007,0000,94.00000,94.50000,87.00000,88.00000,638000
11/27/2007,0000,87.70000,88.00000,86.00000,86.50000,107000
11/28/2007,0000,88.00000,88.00000,81.10000,83.00000,181000
11/29/2007,0000,82.00000,84.80000,82.00000,83.00000,183000
11/30/2007,0000,83.80000,86.80000,83.50000,85.00000,102000
12/03/2007,0000,85.00000,85.00000,84.00000,85.00000,80000
12/04/2007,0000,85.00000,89.00000,85.00000,88.40000,166000
12/05/2007,0000,88.30000,88.30000,86.70000,87.50000,100000
12/06/2007,0000,88.50000,88.50000,85.10000,85.10000,141000
12/07/2007,0000,87.00000,87.00000,85.30000,85.30000,62000
12/10/2007,0000,85.30000,86.50000,84.70000,84.70000,75000
12/11/2007,0000,85.50000,85.50000,84.50000,84.50000,73000
12/12/2007,0000,84.00000,84.00000,83.50000,83.70000,86000
12/13/2007,0000,83.70000,83.80000,80.00000,82.00000,281000
12/14/2007,0000,80.60000,80.60000,76.30000,77.10000,572000
12/17/2007,0000,76.00000,76.00000,71.80000,71.80000,684000
12/18/2007,0000,66.80000,69.00000,66.80000,68.00000,1903000
12/19/2007,0000,68.00000,69.70000,67.60000,69.00000,339000
12/20/2007,0000,70.00000,73.00000,68.20000,69.00000,556000
12/21/2007,0000,69.20000,69.50000,67.00000,69.00000,260000
12/24/2007,0000,69.00000,71.30000,69.00000,70.90000,224000
12/25/2007,0000,75.00000,75.30000,73.00000,73.30000,303000
12/26/2007,0000,73.50000,74.00000,72.30000,74.00000,167000
12/27/2007,0000,74.00000,75.80000,74.00000,75.50000,208000
12/28/2007,0000,74.70000,79.80000,74.70000,79.80000,321000
12/31/2007,0000,79.80000,82.00000,78.00000,82.00000,326000
01/02/2008,0000,82.00000,83.50000,80.00000,80.00000,321000
01/03/2008,0000,79.00000,79.00000,74.40000,75.80000,570000
01/04/2008,0000,75.00000,75.60000,73.80000,74.50000,386000
01/07/2008,0000,71.10000,73.00000,69.30000,70.50000,515000
01/08/2008,0000,70.20000,71.50000,69.50000,71.00000,446000
01/09/2008,0000,67.30000,71.30000,67.30000,71.30000,353000
01/10/2008,0000,72.20000,73.00000,69.00000,70.00000,418000
01/11/2008,0000,71.00000,72.00000,70.90000,71.40000,401000
01/14/2008,0000,72.30000,72.50000,69.20000,70.00000,117000
01/15/2008,0000,70.00000,72.00000,70.00000,70.30000,161000
01/16/2008,0000,68.00000,69.90000,68.00000,69.00000,105000
01/17/2008,0000,69.20000,71.50000,68.50000,71.50000,146000
01/18/2008,0000,71.00000,75.00000,69.40000,74.70000,234000
01/21/2008,0000,76.00000,77.50000,74.90000,76.10000,414000
01/22/2008,0000,70.80000,73.50000,70.80000,73.00000,327000
01/23/2008,0000,73.00000,73.80000,68.00000,70.00000,183000
01/24/2008,0000,74.50000,74.50000,68.00000,70.00000,183000
01/25/2008,0000,69.00000,72.90000,69.00000,72.90000,116000
01/28/2008,0000,69.50000,71.00000,69.10000,69.50000,114000
01/29/2008,0000,69.80000,70.00000,67.50000,69.00000,236000
01/30/2008,0000,69.00000,70.30000,69.00000,69.30000,121000
01/31/2008,0000,64.50000,69.00000,64.50000,69.00000,293000
02/01/2008,0000,69.00000,69.00000,67.00000,67.00000,158000
02/12/2008,0000,64.60000,65.00000,62.40000,63.30000,168000
02/13/2008,0000,63.30000,64.70000,62.50000,64.50000,140000
02/14/2008,0000,65.00000,67.20000,65.00000,67.00000,88000
02/15/2008,0000,65.60000,67.70000,65.20000,67.50000,111000
02/18/2008,0000,67.50000,70.00000,67.00000,69.00000,115000
02/19/2008,0000,70.00000,70.00000,67.60000,68.70000,107000
02/20/2008,0000,68.50000,70.00000,68.10000,69.10000,209000
02/21/2008,0000,70.00000,70.70000,69.50000,70.10000,128000
02/22/2008,0000,70.00000,70.00000,68.70000,69.00000,96000
02/25/2008,0000,70.10000,72.30000,70.10000,71.30000,131000
02/26/2008,0000,71.00000,71.50000,70.00000,71.20000,81000
02/27/2008,0000,70.50000,72.80000,70.50000,72.80000,120000
02/29/2008,0000,72.40000,73.50000,71.20000,73.50000,151000
03/03/2008,0000,70.00000,73.00000,70.00000,71.50000,84000
03/04/2008,0000,73.00000,73.00000,71.50000,72.70000,117000
03/05/2008,0000,72.70000,74.00000,71.00000,72.60000,144000
03/06/2008,0000,72.60000,74.00000,72.60000,74.00000,112000
03/07/2008,0000,73.50000,74.00000,72.70000,73.00000,70000
03/10/2008,0000,74.50000,76.60000,72.60000,75.00000,387000
03/11/2008,0000,75.00000,75.00000,73.50000,74.40000,122000
03/12/2008,0000,75.40000,75.60000,73.80000,74.20000,105000
03/13/2008,0000,74.20000,74.20000,71.50000,71.50000,84000
03/14/2008,0000,73.50000,73.50000,71.10000,71.80000,87000
03/17/2008,0000,71.80000,71.80000,69.00000,70.40000,167000
03/18/2008,0000,71.80000,71.80000,69.50000,69.80000,82000
03/19/2008,0000,69.80000,70.80000,69.80000,70.70000,77000
03/20/2008,0000,70.50000,72.50000,69.50000,72.40000,222000
03/21/2008,0000,73.10000,77.40000,72.50000,77.40000,529000
03/24/2008,0000,82.80000,82.80000,80.80000,81.00000,943000
03/25/2008,0000,82.00000,82.40000,79.10000,79.10000,389000
03/26/2008,0000,79.10000,81.00000,78.40000,79.00000,290000
03/27/2008,0000,79.60000,80.00000,77.50000,77.70000,225000
03/28/2008,0000,78.80000,78.80000,76.50000,77.50000,206000
03/31/2008,0000,76.70000,76.90000,75.60000,76.30000,162000
04/01/2008,0000,76.30000,77.50000,75.60000,75.90000,444000
04/02/2008,0000,77.00000,78.60000,76.50000,77.20000,512000
04/03/2008,0000,77.50000,77.50000,76.30000,76.50000,133000
04/07/2008,0000,76.30000,80.50000,76.30000,78.60000,233000
04/08/2008,0000,78.00000,79.40000,77.30000,77.50000,104000
04/09/2008,0000,77.90000,78.50000,76.50000,76.80000,138000
04/10/2008,0000,81.90000,82.10000,80.20000,82.10000,982000
04/11/2008,0000,84.00000,87.80000,84.00000,87.00000,2547000
04/14/2008,0000,87.00000,87.00000,84.00000,85.90000,812000
04/15/2008,0000,88.00000,91.00000,87.00000,89.50000,1639000
04/16/2008,0000,91.00000,91.50000,87.10000,87.50000,1168000
04/17/2008,0000,88.50000,89.00000,84.50000,84.50000,1123000
04/18/2008,0000,84.50000,86.30000,82.30000,85.00000,1054000
04/21/2008,0000,86.00000,86.00000,84.00000,84.20000,1023000
04/22/2008,0000,86.00000,88.50000,85.50000,85.50000,1483000
04/23/2008,0000,84.60000,86.20000,84.50000,84.60000,811000
04/24/2008,0000,84.90000,85.90000,83.20000,83.30000,530000
04/25/2008,0000,84.20000,84.50000,83.00000,83.00000,352000
04/28/2008,0000,85.00000,85.00000,83.60000,83.60000,387000
04/29/2008,0000,83.00000,84.10000,83.00000,83.10000,278000
04/30/2008,0000,83.60000,84.00000,83.10000,83.20000,214000
05/02/2008,0000,85.00000,85.70000,81.00000,81.20000,405000
05/05/2008,0000,81.20000,81.30000,79.00000,80.00000,659000
05/06/2008,0000,80.00000,82.50000,79.40000,82.50000,503000
05/07/2008,0000,83.00000,83.40000,81.60000,81.80000,401000
05/08/2008,0000,81.30000,81.70000,80.30000,80.60000,299000
05/09/2008,0000,80.80000,82.00000,80.20000,80.30000,349000
05/12/2008,0000,80.40000,80.50000,77.90000,78.00000,425000
05/13/2008,0000,78.20000,78.30000,76.40000,76.80000,1238000
05/14/2008,0000,76.80000,79.40000,76.30000,78.90000,2108000
05/15/2008,0000,80.00000,80.80000,78.90000,79.80000,2010000
05/16/2008,0000,80.20000,80.20000,79.00000,79.00000,1292000
05/19/2008,0000,79.80000,80.90000,79.20000,80.00000,691000
05/20/2008,0000,80.70000,80.70000,78.00000,78.20000,640000
05/21/2008,0000,78.20000,78.30000,76.50000,77.60000,897000
05/22/2008,0000,76.50000,78.50000,76.50000,77.60000,394000
05/23/2008,0000,78.50000,79.00000,76.60000,76.60000,503000
05/26/2008,0000,76.20000,76.20000,71.40000,72.20000,816000
05/27/2008,0000,72.00000,72.20000,70.10000,72.00000,563000
05/28/2008,0000,72.40000,75.00000,72.30000,72.40000,483000
05/29/2008,0000,73.90000,73.90000,71.20000,71.80000,235000
05/30/2008,0000,71.80000,74.00000,70.30000,74.00000,352000
06/02/2008,0000,72.30000,74.30000,72.30000,74.00000,235000
06/03/2008,0000,74.00000,74.40000,73.00000,74.00000,226000
06/04/2008,0000,73.80000,73.80000,72.50000,72.70000,157000
06/05/2008,0000,72.70000,74.00000,72.30000,74.00000,224000
06/06/2008,0000,74.80000,74.80000,73.20000,73.20000,192000
06/10/2008,0000,71.50000,71.90000,69.90000,70.10000,187000
06/11/2008,0000,71.00000,71.00000,68.30000,69.20000,346000
06/12/2008,0000,68.30000,68.30000,65.00000,67.00000,482000
06/13/2008,0000,68.20000,71.60000,66.60000,70.40000,576000
06/16/2008,0000,71.10000,73.20000,70.40000,73.00000,711000
06/17/2008,0000,73.00000,73.00000,71.20000,72.50000,154000
06/18/2008,0000,72.00000,72.50000,70.10000,71.50000,137000
06/19/2008,0000,70.10000,70.80000,69.30000,69.70000,129000
06/20/2008,0000,69.70000,70.50000,68.00000,69.30000,215000
06/23/2008,0000,67.70000,68.50000,66.10000,68.40000,153000
06/24/2008,0000,67.70000,68.90000,66.20000,66.30000,173000
06/25/2008,0000,66.00000,67.50000,63.50000,67.50000,460000
06/26/2008,0000,68.10000,68.90000,67.30000,68.30000,192000
06/27/2008,0000,63.80000,66.60000,63.80000,66.30000,306000
06/30/2008,0000,64.00000,69.00000,63.80000,69.00000,415000
07/01/2008,0000,68.00000,68.00000,64.20000,64.20000,323000
07/02/2008,0000,63.00000,63.90000,60.10000,62.00000,218000
07/03/2008,0000,60.60000,63.50000,60.60000,62.00000,255000
07/04/2008,0000,62.90000,63.40000,61.60000,61.60000,143000
07/07/2008,0000,60.40000,62.50000,60.40000,61.90000,65000
07/08/2008,0000,63.00000,63.00000,60.00000,60.00000,143000
07/09/2008,0000,61.00000,61.40000,59.50000,59.50000,162000
07/10/2008,0000,59.50000,60.00000,58.00000,58.70000,175000
07/11/2008,0000,59.00000,59.00000,56.30000,58.80000,223000
07/14/2008,0000,61.00000,61.00000,59.70000,60.50000,273000
07/15/2008,0000,59.50000,60.80000,59.50000,60.00000,485000
07/16/2008,0000,60.00000,61.50000,59.00000,59.00000,378000
07/17/2008,0000,59.90000,61.00000,59.50000,60.20000,233000
07/18/2008,0000,60.90000,61.00000,58.80000,59.60000,333000
07/21/2008,0000,60.00000,60.80000,59.30000,60.80000,323000
07/22/2008,0000,60.50000,62.20000,59.60000,62.00000,499000
07/23/2008,0000,63.00000,64.00000,62.50000,63.50000,267000
07/24/2008,0000,64.00000,65.40000,63.20000,64.90000,277000
07/25/2008,0000,64.20000,64.20000,62.80000,63.60000,225000
07/29/2008,0000,63.00000,63.00000,61.50000,62.00000,136000
07/30/2008,0000,63.80000,63.80000,62.60000,63.00000,283000
07/31/2008,0000,63.00000,65.00000,62.10000,65.00000,681000
08/01/2008,0000,63.60000,63.60000,62.50000,62.50000,110000
08/04/2008,0000,62.50000,62.50000,61.70000,62.10000,578000
08/05/2008,0000,63.70000,63.70000,60.00000,60.00000,404000
08/06/2008,0000,60.80000,61.20000,59.50000,60.60000,606000
08/07/2008,0000,60.40000,63.00000,59.60000,62.40000,501000
08/08/2008,0000,62.80000,66.70000,62.80000,66.70000,1235000
08/11/2008,0000,69.00000,70.90000,67.10000,69.80000,921000
08/12/2008,0000,70.00000,74.60000,69.60000,74.60000,2588000
08/13/2008,0000,73.80000,79.00000,73.80000,79.00000,2624000
08/14/2008,0000,72.50000,72.50000,68.00000,71.00000,1493000
08/15/2008,0000,71.00000,72.10000,69.00000,69.00000,1411000
08/18/2008,0000,68.00000,69.00000,65.00000,65.10000,695000
08/19/2008,0000,62.50000,65.70000,62.50000,64.20000,501000
08/20/2008,0000,64.00000,65.70000,63.20000,65.10000,335000
08/21/2008,0000,65.20000,66.20000,65.10000,65.30000,496000
08/22/2008,0000,65.30000,65.50000,62.00000,65.00000,393000
08/25/2008,0000,65.00000,65.10000,64.00000,64.50000,150000
08/26/2008,0000,63.00000,64.50000,62.50000,64.50000,95000
08/27/2008,0000,64.00000,66.30000,64.00000,65.50000,553000
08/28/2008,0000,66.00000,69.30000,65.70000,68.20000,970000
08/29/2008,0000,69.80000,69.80000,67.00000,69.30000,464000
09/01/2008,0000,68.80000,69.00000,66.20000,68.60000,284000
09/02/2008,0000,66.50000,68.30000,66.00000,68.30000,307000
09/03/2008,0000,68.50000,69.10000,66.20000,66.90000,265000
09/04/2008,0000,67.50000,67.50000,62.30000,64.00000,547000
09/05/2008,0000,60.50000,64.00000,60.50000,64.00000,209000
09/08/2008,0000,64.70000,67.00000,64.70000,65.90000,315000
09/09/2008,0000,65.00000,65.00000,61.50000,62.60000,235000
09/10/2008,0000,62.00000,63.20000,61.60000,62.60000,391000
09/11/2008,0000,62.00000,62.50000,59.00000,60.00000,299000
09/12/2008,0000,60.00000,60.20000,57.00000,59.80000,361000
09/15/2008,0000,57.00000,57.40000,55.70000,55.70000,763000
09/16/2008,0000,51.90000,52.30000,51.90000,51.90000,472000
09/17/2008,0000,53.20000,53.90000,48.30000,49.90000,1144000
09/18/2008,0000,46.45000,48.00000,46.45000,48.00000,942000
09/19/2008,0000,50.10000,51.30000,49.00000,51.30000,320000
09/22/2008,0000,53.00000,53.80000,52.10000,53.80000,346000
09/23/2008,0000,52.60000,55.30000,51.20000,55.30000,292000
09/24/2008,0000,54.40000,55.30000,54.00000,55.00000,299000
09/25/2008,0000,54.10000,56.70000,53.80000,56.00000,375000
09/26/2008,0000,56.50000,56.50000,52.10000,52.30000,307000
09/30/2008,0000,48.65000,54.00000,48.65000,54.00000,725000
10/01/2008,0000,55.00000,56.00000,53.80000,54.00000,246000
10/02/2008,0000,53.00000,54.50000,50.50000,51.20000,381000
10/03/2008,0000,50.90000,50.90000,47.65000,49.30000,695000
10/06/2008,0000,47.70000,47.85000,45.90000,46.00000,519000
10/07/2008,0000,43.20000,46.70000,43.20000,46.50000,626000
10/08/2008,0000,45.00000,45.00000,43.25000,43.25000,681000
10/09/2008,0000,41.50000,43.05000,41.50000,41.60000,796000
10/13/2008,0000,40.15000,40.20000,40.15000,40.15000,397000
10/14/2008,0000,42.95000,42.95000,42.10000,42.95000,162000
10/15/2008,0000,43.35000,43.35000,41.45000,41.90000,169000
10/16/2008,0000,40.45000,40.45000,40.45000,40.45000,119000
10/17/2008,0000,39.05000,40.20000,39.05000,39.05000,364000
10/20/2008,0000,37.70000,39.00000,37.70000,39.00000,206000
10/21/2008,0000,39.50000,40.50000,38.90000,39.00000,122000
10/22/2008,0000,37.80000,39.40000,37.80000,38.20000,115000
10/23/2008,0000,36.90000,36.90000,36.90000,36.90000,97000
10/24/2008,0000,35.65000,35.65000,35.65000,35.65000,52000
10/27/2008,0000,33.20000,33.25000,33.20000,33.20000,488000
10/28/2008,0000,31.20000,32.80000,30.90000,32.60000,497000
10/29/2008,0000,34.10000,34.85000,32.85000,34.80000,806000
10/30/2008,0000,35.20000,37.20000,34.10000,36.70000,316000
10/31/2008,0000,36.70000,37.75000,35.50000,37.00000,252000
11/03/2008,0000,36.50000,37.45000,35.10000,37.00000,135000
11/04/2008,0000,36.60000,36.80000,35.20000,36.05000,125000
11/05/2008,0000,36.50000,38.55000,36.10000,38.55000,577000
11/06/2008,0000,36.00000,36.80000,35.90000,35.90000,353000
11/07/2008,0000,33.40000,36.80000,33.40000,36.50000,178000
11/10/2008,0000,34.10000,36.40000,34.10000,35.25000,159000
11/11/2008,0000,35.00000,35.00000,33.50000,34.35000,107000
11/12/2008,0000,34.20000,34.80000,33.70000,33.80000,116000
11/13/2008,0000,31.50000,31.70000,31.45000,31.45000,242000
11/14/2008,0000,32.10000,32.95000,30.70000,32.00000,115000
11/17/2008,0000,30.90000,31.95000,29.90000,31.00000,307000
11/18/2008,0000,30.45000,30.45000,28.85000,29.90000,313000
11/19/2008,0000,28.90000,31.50000,28.90000,31.00000,152000
11/20/2008,0000,28.85000,30.00000,28.85000,29.00000,159000
11/21/2008,0000,27.00000,29.90000,27.00000,29.30000,189000
11/24/2008,0000,29.75000,29.75000,27.50000,28.00000,55000
11/25/2008,0000,28.50000,29.50000,28.50000,29.00000,100000
11/26/2008,0000,29.50000,30.50000,29.40000,30.00000,150000
11/27/2008,0000,30.90000,32.10000,30.50000,32.10000,218000
11/28/2008,0000,32.30000,32.90000,30.70000,31.00000,698000
12/01/2008,0000,31.00000,31.50000,29.90000,31.30000,870000
12/02/2008,0000,29.60000,30.10000,29.35000,29.90000,294000
12/03/2008,0000,29.90000,31.10000,29.40000,30.10000,267000
12/04/2008,0000,30.50000,31.00000,29.50000,30.00000,107000
12/05/2008,0000,30.00000,30.20000,29.50000,30.20000,119000
12/08/2008,0000,31.00000,31.85000,31.00000,31.50000,422000
12/09/2008,0000,32.10000,32.70000,31.65000,32.20000,547000
12/10/2008,0000,32.25000,33.40000,31.40000,33.30000,399000
12/11/2008,0000,33.30000,34.50000,33.30000,34.20000,460000
12/12/2008,0000,34.20000,34.20000,31.85000,33.20000,585000
12/15/2008,0000,34.00000,35.35000,33.75000,35.20000,231000
12/16/2008,0000,35.20000,35.20000,34.20000,34.80000,199000
12/17/2008,0000,35.20000,36.50000,34.50000,35.40000,389000
12/18/2008,0000,35.95000,35.95000,33.50000,35.50000,197000
12/19/2008,0000,35.00000,37.00000,34.95000,37.00000,229000
12/22/2008,0000,37.80000,37.80000,36.00000,36.40000,206000
12/23/2008,0000,35.20000,35.50000,34.20000,35.50000,119000
12/24/2008,0000,34.00000,35.20000,34.00000,35.20000,166000
12/25/2008,0000,35.20000,36.50000,34.90000,36.50000,373000
12/26/2008,0000,36.00000,38.00000,35.40000,38.00000,327000
12/29/2008,0000,38.00000,39.00000,37.00000,39.00000,168000
12/30/2008,0000,39.20000,40.50000,38.50000,40.50000,390000
12/31/2008,0000,40.50000,41.50000,39.70000,41.50000,242000
01/05/2009,0000,42.00000,42.30000,40.80000,41.40000,116000
01/06/2009,0000,41.40000,41.40000,39.30000,39.60000,114000
01/07/2009,0000,39.60000,40.50000,39.50000,39.70000,100000
01/08/2009,0000,38.90000,39.35000,38.15000,38.15000,75000
01/09/2009,0000,37.80000,38.80000,37.80000,38.30000,58000
01/12/2009,0000,38.50000,38.60000,38.00000,38.00000,45000
01/13/2009,0000,39.30000,39.30000,37.00000,37.60000,128000
01/14/2009,0000,38.00000,38.50000,37.60000,37.80000,52000
01/15/2009,0000,37.80000,37.80000,36.40000,36.40000,62000
01/16/2009,0000,37.60000,37.60000,36.10000,36.90000,31000
01/19/2009,0000,37.00000,37.50000,36.50000,36.75000,76000
01/20/2009,0000,36.75000,36.75000,36.00000,36.00000,64000
01/21/2009,0000,34.50000,37.70000,34.50000,37.30000,86000
02/02/2009,0000,37.40000,37.40000,36.30000,36.65000,40000
02/03/2009,0000,37.00000,38.50000,36.80000,36.80000,68000
02/04/2009,0000,37.00000,37.60000,36.00000,36.00000,50000
02/05/2009,0000,35.50000,36.00000,34.80000,35.10000,172000
02/06/2009,0000,35.30000,35.90000,35.20000,35.50000,181000
02/09/2009,0000,35.90000,36.00000,35.50000,35.50000,94000
02/10/2009,0000,35.80000,36.10000,35.25000,35.50000,106000
02/11/2009,0000,35.00000,35.30000,34.25000,35.10000,150000
02/12/2009,0000,35.00000,35.40000,33.80000,34.30000,244000
02/13/2009,0000,34.30000,35.00000,34.30000,34.50000,226000
02/16/2009,0000,35.00000,35.00000,34.15000,34.25000,151000
02/17/2009,0000,34.30000,34.30000,32.30000,33.30000,200000
02/18/2009,0000,33.30000,33.30000,32.20000,32.70000,113000
02/19/2009,0000,32.25000,33.00000,32.25000,33.00000,133000
02/20/2009,0000,33.00000,33.20000,32.70000,33.20000,41000
02/23/2009,0000,32.90000,33.70000,32.30000,33.60000,127000
02/24/2009,0000,33.40000,33.90000,32.90000,33.80000,119000
02/25/2009,0000,34.00000,34.65000,33.95000,34.50000,166000
02/26/2009,0000,34.65000,34.65000,33.80000,34.45000,135000
02/27/2009,0000,34.40000,34.50000,33.60000,34.50000,179000
03/02/2009,0000,34.50000,34.50000,33.25000,33.25000,52000
03/03/2009,0000,32.80000,33.00000,32.20000,32.65000,71000
03/04/2009,0000,33.00000,33.80000,33.00000,33.80000,76000
03/05/2009,0000,34.50000,34.80000,33.60000,33.70000,188000
03/06/2009,0000,33.70000,33.95000,33.30000,33.30000,74000
03/09/2009,0000,33.30000,33.50000,32.80000,33.00000,61000
03/10/2009,0000,32.85000,34.40000,32.85000,33.70000,314000
03/11/2009,0000,34.50000,34.50000,33.50000,34.45000,269000
03/12/2009,0000,34.80000,34.80000,33.95000,34.40000,108000
03/13/2009,0000,34.80000,35.85000,34.60000,35.50000,464000
03/16/2009,0000,36.20000,37.45000,35.65000,36.45000,447000
03/17/2009,0000,36.80000,37.10000,36.00000,37.00000,242000
03/18/2009,0000,37.30000,37.80000,36.85000,37.30000,287000
03/19/2009,0000,37.45000,38.00000,37.05000,37.15000,322000
03/20/2009,0000,36.45000,37.10000,35.60000,35.70000,286000
03/23/2009,0000,36.50000,36.80000,35.85000,36.80000,86000
03/24/2009,0000,37.40000,38.00000,37.00000,37.55000,248000
03/25/2009,0000,37.55000,38.20000,37.00000,37.50000,586000
03/26/2009,0000,37.50000,38.20000,37.00000,37.00000,577000
03/27/2009,0000,37.60000,37.75000,36.20000,36.30000,725000
03/30/2009,0000,36.50000,36.70000,35.70000,36.30000,459000
03/31/2009,0000,36.50000,37.20000,35.70000,36.00000,742000
04/01/2009,0000,36.80000,37.00000,35.95000,36.35000,480000
04/02/2009,0000,36.70000,37.30000,36.50000,36.80000,578000
04/03/2009,0000,37.30000,37.60000,36.90000,37.00000,1179000
04/06/2009,0000,38.10000,39.55000,38.00000,39.55000,1253000
04/07/2009,0000,40.45000,41.40000,39.80000,40.35000,1876000
04/08/2009,0000,39.50000,40.20000,38.25000,38.40000,1064000
04/09/2009,0000,38.80000,40.80000,38.70000,40.30000,1771000
04/10/2009,0000,41.00000,41.00000,39.35000,40.20000,1133000
04/13/2009,0000,42.35000,43.00000,41.70000,43.00000,2475000
04/14/2009,0000,44.20000,46.00000,43.80000,46.00000,3177000
04/15/2009,0000,45.70000,46.50000,44.70000,45.90000,2263000
04/16/2009,0000,46.50000,47.20000,44.50000,44.50000,1202000
04/17/2009,0000,45.30000,45.50000,41.40000,41.40000,1219000
04/20/2009,0000,41.40000,44.00000,41.00000,44.00000,683000
04/21/2009,0000,43.50000,44.90000,42.40000,44.20000,369000
04/22/2009,0000,44.60000,44.80000,43.10000,43.25000,663000
04/23/2009,0000,43.60000,43.75000,42.40000,42.90000,361000
04/24/2009,0000,43.00000,43.80000,42.60000,42.60000,383000
04/27/2009,0000,43.00000,43.00000,39.65000,39.65000,1335000
04/28/2009,0000,39.65000,41.00000,36.90000,37.70000,2279000
04/29/2009,0000,38.40000,38.90000,37.25000,37.60000,1280000
04/30/2009,0000,39.40000,40.20000,38.60000,40.20000,1620000
05/04/2009,0000,41.00000,41.70000,39.50000,40.65000,2166000
05/05/2009,0000,41.15000,41.25000,39.10000,39.35000,1350000
05/06/2009,0000,39.30000,41.20000,39.30000,40.80000,842000
05/07/2009,0000,41.20000,42.40000,40.80000,42.00000,1388000
05/08/2009,0000,42.00000,42.20000,41.30000,41.80000,755000
05/11/2009,0000,42.10000,42.60000,41.50000,41.50000,1081000
05/12/2009,0000,41.50000,41.50000,40.05000,40.10000,818000
05/13/2009,0000,40.10000,40.70000,40.10000,40.50000,396000
05/14/2009,0000,39.30000,40.10000,39.25000,39.80000,618000
05/15/2009,0000,40.00000,41.50000,40.00000,40.80000,591000
05/18/2009,0000,40.80000,41.20000,40.15000,40.40000,507000
05/19/2009,0000,41.20000,41.60000,40.50000,40.60000,716000
05/20/2009,0000,41.00000,42.50000,41.00000,42.50000,2073000
05/21/2009,0000,43.00000,44.00000,42.00000,42.50000,1573000
05/22/2009,0000,42.00000,42.70000,41.85000,42.15000,727000
05/25/2009,0000,43.10000,43.40000,42.60000,42.90000,933000
05/26/2009,0000,43.30000,43.30000,41.60000,41.70000,903000
05/27/2009,0000,41.70000,42.40000,41.65000,42.10000,989000
06/01/2009,0000,43.10000,43.10000,42.50000,42.95000,696000
06/02/2009,0000,43.55000,43.85000,42.60000,42.80000,1161000
06/03/2009,0000,42.80000,42.90000,42.40000,42.80000,567000
06/04/2009,0000,42.40000,42.95000,42.40000,42.80000,462000
06/05/2009,0000,43.00000,44.80000,42.90000,44.20000,2150000
06/08/2009,0000,44.20000,44.20000,42.70000,42.80000,905000
06/09/2009,0000,42.80000,42.80000,40.80000,40.90000,601000
06/10/2009,0000,41.20000,41.40000,40.50000,40.65000,363000
06/11/2009,0000,40.65000,41.45000,40.00000,41.15000,292000
06/12/2009,0000,41.60000,41.60000,40.50000,40.60000,517000
06/15/2009,0000,40.00000,40.05000,38.15000,39.00000,711000
06/16/2009,0000,39.00000,39.00000,38.40000,38.70000,178000
06/17/2009,0000,39.00000,39.50000,38.20000,38.20000,297000
06/18/2009,0000,38.80000,40.30000,38.50000,38.80000,487000
06/19/2009,0000,38.80000,39.30000,38.80000,39.00000,251000
06/22/2009,0000,39.00000,39.40000,38.80000,39.25000,184000
06/23/2009,0000,39.00000,39.40000,38.60000,39.00000,201000
06/24/2009,0000,39.20000,40.30000,39.10000,39.45000,173000
06/25/2009,0000,40.00000,40.20000,39.50000,39.70000,222000
06/26/2009,0000,39.80000,40.45000,39.80000,40.30000,233000
06/29/2009,0000,41.00000,41.00000,39.80000,40.00000,236000
06/30/2009,0000,40.00000,41.00000,39.75000,41.00000,188000
07/01/2009,0000,41.00000,41.00000,40.45000,40.75000,164000
07/02/2009,0000,41.00000,41.20000,40.80000,40.80000,274000
07/03/2009,0000,40.00000,41.35000,40.00000,41.00000,209000
07/06/2009,0000,41.00000,41.20000,40.50000,41.10000,200000
07/07/2009,0000,41.10000,42.30000,41.10000,42.10000,697000
07/08/2009,0000,41.95000,42.50000,41.70000,42.10000,222000
07/09/2009,0000,42.20000,42.60000,41.80000,41.80000,261000
07/10/2009,0000,41.85000,42.15000,41.80000,41.95000,287000
07/13/2009,0000,42.10000,42.10000,40.80000,40.85000,265000
07/14/2009,0000,41.25000,41.30000,40.60000,41.10000,179000
07/15/2009,0000,41.30000,41.65000,41.20000,41.50000,265000
07/16/2009,0000,42.00000,42.90000,41.80000,41.95000,651000
07/17/2009,0000,42.60000,44.85000,42.50000,44.85000,2532000
07/20/2009,0000,45.90000,47.30000,45.60000,46.50000,3705000
07/21/2009,0000,47.00000,47.30000,45.10000,45.70000,1242000
07/22/2009,0000,45.80000,47.80000,45.70000,46.80000,1465000
07/23/2009,0000,47.30000,47.80000,46.60000,47.80000,1295000
07/24/2009,0000,49.50000,50.80000,48.50000,48.80000,2805000
07/27/2009,0000,48.80000,49.40000,48.10000,48.55000,952000
07/28/2009,0000,48.55000,49.60000,48.55000,49.20000,1356000
07/29/2009,0000,49.30000,49.70000,48.90000,49.00000,1402000
07/30/2009,0000,49.00000,49.00000,47.40000,48.25000,962000
07/31/2009,0000,48.50000,49.30000,48.50000,48.70000,1086000
08/03/2009,0000,49.35000,51.50000,49.00000,51.20000,2307000
08/04/2009,0000,52.00000,52.10000,49.00000,49.30000,1889000
08/05/2009,0000,49.50000,50.00000,48.60000,49.00000,745000
08/06/2009,0000,49.05000,49.30000,47.70000,49.00000,655000
08/10/2009,0000,48.10000,49.20000,48.10000,49.05000,472000
08/11/2009,0000,49.00000,49.00000,48.00000,48.75000,1213000
08/12/2009,0000,48.65000,49.50000,48.50000,49.50000,2550000
08/13/2009,0000,45.20000,45.25000,43.15000,44.40000,1793000
08/14/2009,0000,44.50000,44.95000,44.10000,44.30000,719000
08/17/2009,0000,44.20000,44.20000,43.10000,43.10000,686000
08/18/2009,0000,42.20000,42.60000,40.30000,40.50000,635000
08/19/2009,0000,40.80000,41.50000,40.60000,40.60000,296000
08/20/2009,0000,40.90000,41.00000,38.50000,39.60000,696000
08/21/2009,0000,39.80000,40.40000,39.05000,39.10000,449000
08/24/2009,0000,39.80000,39.90000,39.20000,39.70000,222000
08/25/2009,0000,39.70000,39.85000,39.05000,39.05000,210000
08/26/2009,0000,39.10000,39.20000,37.80000,37.85000,453000
08/27/2009,0000,37.80000,38.50000,37.70000,38.20000,248000
08/28/2009,0000,38.20000,39.15000,38.20000,38.85000,205000
08/31/2009,0000,39.30000,39.30000,38.00000,38.40000,159000
09/01/2009,0000,38.40000,39.90000,38.40000,39.60000,293000
09/02/2009,0000,39.40000,42.00000,39.05000,41.65000,851000
09/03/2009,0000,41.70000,42.00000,40.60000,40.80000,559000
09/04/2009,0000,41.20000,41.20000,40.15000,40.70000,341000
09/07/2009,0000,40.90000,41.35000,40.40000,40.50000,268000
09/08/2009,0000,40.80000,41.65000,40.55000,41.10000,473000
09/09/2009,0000,41.10000,41.50000,40.05000,40.10000,287000
09/10/2009,0000,40.20000,41.00000,39.00000,39.00000,542000
09/11/2009,0000,39.00000,40.10000,38.90000,39.65000,304000
09/14/2009,0000,40.10000,42.20000,40.00000,41.95000,1515000
09/15/2009,0000,42.40000,42.80000,41.60000,42.20000,759000
09/16/2009,0000,42.70000,42.70000,42.00000,42.25000,969000
09/17/2009,0000,42.25000,42.90000,41.65000,41.65000,516000
09/18/2009,0000,41.65000,42.95000,41.35000,42.60000,580000
09/21/2009,0000,43.00000,44.50000,42.90000,44.25000,1169000
09/22/2009,0000,44.25000,44.40000,43.10000,43.25000,523000
09/23/2009,0000,43.30000,43.55000,42.00000,42.00000,706000
09/24/2009,0000,42.00000,42.90000,41.70000,42.10000,285000
09/25/2009,0000,42.10000,42.45000,41.60000,42.00000,313000
09/28/2009,0000,39.10000,40.30000,39.10000,39.20000,750000
09/29/2009,0000,39.60000,41.00000,39.55000,40.30000,448000
09/30/2009,0000,40.50000,41.20000,40.00000,40.50000,205000
10/01/2009,0000,41.10000,41.10000,40.00000,40.10000,162000
10/02/2009,0000,39.60000,40.00000,39.20000,39.50000,144000
10/05/2009,0000,39.50000,40.00000,39.50000,40.00000,127000
10/06/2009,0000,40.20000,40.55000,40.20000,40.40000,255000
10/07/2009,0000,40.80000,40.90000,40.25000,40.25000,270000
10/08/2009,0000,40.45000,40.90000,40.00000,40.00000,330000
10/09/2009,0000,40.40000,40.60000,40.00000,40.05000,165000
10/12/2009,0000,40.60000,40.60000,40.10000,40.35000,213000
10/13/2009,0000,40.35000,40.35000,39.80000,39.90000,359000
10/14/2009,0000,40.00000,40.25000,39.90000,40.25000,247000
10/15/2009,0000,40.30000,40.80000,40.00000,40.20000,393000
10/16/2009,0000,40.30000,40.90000,40.30000,40.70000,276000
10/19/2009,0000,40.90000,40.90000,40.30000,40.60000,206000
10/20/2009,0000,40.70000,40.85000,40.30000,40.30000,314000
10/21/2009,0000,40.30000,40.60000,40.00000,40.30000,204000
10/22/2009,0000,40.30000,40.60000,39.80000,39.90000,216000
10/23/2009,0000,39.90000,40.20000,39.80000,39.80000,193000
10/26/2009,0000,40.00000,40.20000,39.60000,39.65000,170000
10/27/2009,0000,39.50000,40.00000,39.20000,39.30000,187000
10/28/2009,0000,39.30000,39.40000,38.60000,38.70000,224000
10/29/2009,0000,38.50000,38.60000,38.00000,38.10000,324000
10/30/2009,0000,38.55000,38.80000,38.15000,38.35000,161000
11/02/2009,0000,38.35000,38.35000,37.75000,38.00000,115000
11/03/2009,0000,38.50000,38.50000,38.05000,38.10000,62000
11/04/2009,0000,38.50000,40.00000,38.30000,40.00000,316000
11/05/2009,0000,40.00000,40.10000,39.55000,39.55000,176000
11/06/2009,0000,39.60000,40.10000,38.85000,39.45000,139000
11/09/2009,0000,39.50000,39.60000,38.90000,39.35000,87000
11/10/2009,0000,39.35000,39.50000,39.00000,39.05000,78000
11/11/2009,0000,39.45000,39.45000,39.00000,39.40000,86000
11/12/2009,0000,39.50000,39.50000,39.05000,39.15000,82000
11/13/2009,0000,39.15000,39.50000,39.15000,39.50000,115000
11/16/2009,0000,39.60000,40.60000,39.60000,40.20000,349000
11/17/2009,0000,40.20000,40.20000,39.65000,39.75000,106000
11/18/2009,0000,39.60000,40.05000,39.60000,39.70000,174000
11/19/2009,0000,40.60000,41.50000,40.05000,40.50000,839000
11/20/2009,0000,40.60000,41.20000,40.30000,41.00000,448000
11/23/2009,0000,41.50000,41.90000,41.00000,41.90000,717000
11/24/2009,0000,42.00000,42.25000,41.10000,41.10000,492000
11/25/2009,0000,41.10000,41.35000,40.70000,41.00000,274000
11/26/2009,0000,40.90000,41.50000,40.50000,40.50000,266000
11/27/2009,0000,40.30000,40.30000,39.00000,39.10000,247000
11/30/2009,0000,39.10000,39.70000,39.10000,39.50000,154000
12/01/2009,0000,39.30000,39.80000,39.30000,39.65000,141000
12/02/2009,0000,39.75000,40.35000,39.20000,39.55000,282000
12/03/2009,0000,39.60000,39.90000,39.30000,39.50000,192000
12/04/2009,0000,39.50000,39.70000,39.15000,39.20000,101000
12/07/2009,0000,39.50000,40.00000,39.20000,39.40000,237000
12/08/2009,0000,39.80000,40.20000,39.50000,39.90000,194000
12/09/2009,0000,40.00000,41.20000,40.00000,41.10000,698000
12/11/2009,0000,40.55000,41.10000,40.55000,40.90000,394000
12/14/2009,0000,40.90000,41.60000,40.90000,41.30000,540000
12/15/2009,0000,41.80000,43.10000,41.50000,42.00000,1651000
12/16/2009,0000,43.00000,43.00000,41.70000,42.05000,782000
12/17/2009,0000,43.00000,43.00000,40.80000,40.95000,611000
12/18/2009,0000,40.80000,43.80000,40.20000,43.80000,2365000
12/21/2009,0000,45.20000,45.80000,43.80000,44.00000,3367000
12/22/2009,0000,44.00000,44.45000,43.10000,43.20000,1075000
12/23/2009,0000,43.65000,43.90000,42.50000,42.65000,703000
12/25/2009,0000,43.00000,43.50000,42.60000,42.85000,661000
12/28/2009,0000,43.00000,43.65000,42.85000,43.05000,759000
12/29/2009,0000,43.10000,43.30000,42.80000,42.90000,661736
