DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,72.40000,74.69000,71.83000,72.88000,13796200
04/03/2007,0000,73.35000,75.16000,72.88000,74.69000,8318800
04/04/2007,0000,75.26000,75.83000,73.26000,73.54000,6377900
04/09/2007,0000,73.54000,73.93000,70.02000,70.59000,5867800
04/10/2007,0000,70.02000,72.02000,69.54000,71.16000,4829600
04/11/2007,0000,71.16000,71.64000,69.73000,69.92000,3857600
04/12/2007,0000,69.92000,71.83000,69.45000,71.64000,5449000
04/13/2007,0000,71.64000,73.35000,71.07000,72.50000,6986800
04/16/2007,0000,72.88000,73.07000,70.50000,70.50000,3011500
04/17/2007,0000,70.78000,71.35000,67.92000,68.31000,4453800
04/18/2007,0000,68.59000,69.73000,68.02000,69.26000,2640000
04/19/2007,0000,69.26000,69.73000,68.97000,69.16000,1507300
04/20/2007,0000,69.26000,70.69000,69.26000,69.73000,2076300
04/23/2007,0000,70.12000,71.54000,70.12000,70.97000,2812100
04/24/2007,0000,71.16000,72.97000,71.16000,72.40000,4206100
04/25/2007,0000,72.40000,72.59000,71.26000,71.73000,1703600
04/26/2007,0000,71.93000,73.74000,71.93000,72.88000,4731000
04/27/2007,0000,73.35000,73.35000,71.93000,72.02000,2266300
04/30/2007,0000,72.02000,72.02000,68.78000,69.54000,4120000
05/02/2007,0000,69.54000,69.73000,67.64000,67.64000,3109200
05/03/2007,0000,67.73000,68.31000,64.49000,65.26000,5095200
05/04/2007,0000,65.73000,66.50000,65.54000,65.92000,4309000
05/07/2007,0000,66.02000,67.16000,65.73000,66.50000,4025600
05/08/2007,0000,66.69000,67.26000,66.30000,66.30000,2018500
05/09/2007,0000,66.30000,66.59000,64.78000,64.78000,4141000
05/10/2007,0000,64.78000,65.35000,63.92000,64.78000,4322600
05/11/2007,0000,64.30000,65.16000,63.92000,64.49000,1671100
05/14/2007,0000,64.78000,65.26000,63.64000,63.64000,1854800
05/15/2007,0000,63.64000,63.83000,62.87000,62.87000,2025900
05/16/2007,0000,63.16000,63.45000,62.68000,62.97000,1638500
05/17/2007,0000,63.26000,64.30000,63.07000,63.07000,2509800
05/18/2007,0000,63.64000,65.16000,63.35000,64.97000,3508100
05/21/2007,0000,65.73000,66.50000,65.26000,65.83000,7564100
05/22/2007,0000,66.21000,66.30000,65.35000,65.54000,5470000
05/23/2007,0000,65.54000,66.97000,65.54000,65.54000,9826200
05/24/2007,0000,65.54000,70.02000,64.40000,68.59000,16471900
05/25/2007,0000,67.92000,70.02000,66.69000,69.07000,15886100
05/28/2007,0000,68.78000,69.73000,67.92000,68.02000,6055700
05/29/2007,0000,68.40000,69.83000,68.21000,68.97000,8270600
05/30/2007,0000,68.97000,68.97000,67.54000,67.64000,3554200
05/31/2007,0000,68.11000,68.78000,67.92000,68.40000,5220100
06/01/2007,0000,68.50000,69.92000,68.50000,68.69000,9237300
06/04/2007,0000,69.07000,71.35000,69.07000,69.83000,11538300
06/05/2007,0000,69.83000,69.83000,68.11000,68.11000,5768100
06/06/2007,0000,67.92000,69.07000,66.78000,67.45000,5983300
06/07/2007,0000,66.78000,68.02000,66.78000,67.16000,3200500
06/08/2007,0000,66.97000,68.97000,66.78000,67.64000,4167300
06/11/2007,0000,67.83000,72.31000,67.83000,72.31000,17446000
06/12/2007,0000,73.35000,76.21000,73.35000,73.74000,21929300
06/13/2007,0000,74.02000,75.07000,71.83000,72.02000,8724000
06/14/2007,0000,73.35000,75.55000,73.07000,73.93000,11191900
06/15/2007,0000,75.26000,76.78000,74.31000,74.40000,12354900
06/20/2007,0000,75.16000,75.55000,70.97000,73.35000,9864000
06/21/2007,0000,73.07000,73.07000,71.64000,72.31000,5175000
06/22/2007,0000,72.88000,75.35000,72.50000,74.88000,12132400
06/25/2007,0000,82.40000,84.60000,81.83000,82.59000,30283900
06/26/2007,0000,83.17000,83.36000,79.64000,80.50000,11005000
06/27/2007,0000,80.69000,82.69000,79.83000,79.93000,10081300
06/28/2007,0000,81.74000,81.74000,77.93000,78.12000,8734500
06/29/2007,0000,78.40000,79.36000,77.83000,78.02000,6474500
07/02/2007,0000,78.02000,78.21000,76.02000,77.74000,6236200
07/03/2007,0000,79.07000,81.74000,78.69000,78.97000,20227700
07/04/2007,0000,80.78000,80.78000,76.78000,77.26000,12259400
07/05/2007,0000,78.02000,78.78000,76.97000,77.07000,8464800
07/06/2007,0000,77.26000,78.21000,76.31000,76.97000,10048800
07/09/2007,0000,78.12000,82.31000,78.12000,80.78000,25489900
07/10/2007,0000,81.45000,85.74000,80.12000,83.55000,28431100
07/11/2007,0000,84.79000,87.64000,84.12000,85.36000,28253700
07/12/2007,0000,87.26000,88.41000,84.79000,84.79000,21891500
07/13/2007,0000,90.41000,90.41000,86.21000,86.88000,30764600
07/16/2007,0000,87.83000,90.31000,84.79000,85.83000,18622700
07/17/2007,0000,87.45000,88.88000,87.17000,87.74000,16646100
07/18/2007,0000,88.12000,89.07000,84.79000,85.64000,14917300
07/19/2007,0000,86.02000,87.74000,85.26000,85.74000,13985100
07/20/2007,0000,88.12000,89.74000,87.26000,88.41000,25866700
07/23/2007,0000,89.36000,94.50000,88.60000,94.50000,27961900
07/24/2007,0000,98.12000,100.50000,94.31000,94.41000,29812600
07/25/2007,0000,94.31000,99.55000,94.31000,99.55000,20001000
07/26/2007,0000,103.36000,103.84000,92.69000,92.69000,24082200
07/27/2007,0000,89.26000,94.41000,88.60000,88.69000,16833000
07/30/2007,0000,88.60000,90.60000,82.79000,84.31000,20933100
07/31/2007,0000,83.83000,83.83000,78.50000,78.50000,25549700
08/01/2007,0000,76.40000,80.88000,76.12000,76.59000,18181800
08/02/2007,0000,78.88000,79.07000,73.35000,76.59000,12613200
08/03/2007,0000,77.16000,78.97000,76.59000,76.69000,7569400
08/06/2007,0000,75.26000,76.02000,74.31000,74.78000,4761400
08/07/2007,0000,76.21000,76.50000,73.35000,73.35000,4230300
08/08/2007,0000,73.35000,75.35000,73.35000,74.59000,6301300
08/09/2007,0000,75.26000,75.55000,69.54000,70.31000,18377100
08/10/2007,0000,66.97000,68.59000,66.69000,67.64000,9166000
08/13/2007,0000,68.11000,68.11000,65.83000,66.21000,11389200
08/14/2007,0000,66.21000,68.50000,66.02000,66.40000,12898700
08/15/2007,0000,66.21000,67.26000,62.11000,63.35000,8596000
08/16/2007,0000,62.40000,62.78000,58.97000,58.97000,9818900
08/17/2007,0000,59.54000,60.30000,54.87000,58.97000,10402500
08/20/2007,0000,62.68000,62.68000,60.40000,60.59000,7495900
08/21/2007,0000,60.49000,60.59000,57.44000,57.64000,4877900
08/22/2007,0000,58.87000,60.40000,57.83000,60.40000,7118000
08/23/2007,0000,61.92000,63.45000,60.97000,62.87000,15008600
08/24/2007,0000,62.68000,63.35000,61.45000,62.21000,9487200
08/27/2007,0000,63.07000,63.07000,60.78000,60.78000,6072500
08/28/2007,0000,60.78000,62.21000,60.78000,61.73000,6064100
08/29/2007,0000,60.02000,60.78000,59.06000,60.78000,8327200
08/30/2007,0000,57.70000,59.00000,57.10000,57.20000,11205000
08/31/2007,0000,57.80000,59.00000,57.40000,59.00000,6154000
09/03/2007,0000,59.60000,60.30000,58.30000,58.30000,5332000
09/04/2007,0000,58.50000,59.60000,58.30000,59.20000,3961000
09/05/2007,0000,60.00000,63.30000,59.60000,62.30000,10842000
09/06/2007,0000,62.30000,63.90000,62.00000,63.50000,8517000
09/07/2007,0000,64.00000,64.40000,62.70000,63.10000,6598000
09/10/2007,0000,61.70000,62.70000,61.70000,62.00000,2442000
09/11/2007,0000,62.00000,63.00000,61.50000,61.50000,3081000
09/12/2007,0000,62.80000,65.00000,62.20000,64.10000,10187000
09/13/2007,0000,65.00000,66.00000,63.50000,63.50000,7092000
09/14/2007,0000,64.00000,64.50000,62.50000,62.70000,4039000
09/17/2007,0000,63.00000,63.50000,61.90000,62.00000,2779000
09/19/2007,0000,63.00000,63.10000,58.20000,59.00000,6294000
09/20/2007,0000,59.50000,61.00000,59.00000,60.50000,3486000
09/21/2007,0000,60.50000,62.80000,60.00000,62.70000,3934000
09/26/2007,0000,63.50000,63.50000,61.50000,62.00000,3641000
09/27/2007,0000,62.00000,63.50000,61.80000,62.80000,6307000
09/28/2007,0000,63.00000,63.40000,61.90000,61.90000,3831000
10/01/2007,0000,62.50000,63.40000,61.70000,61.80000,2954000
10/02/2007,0000,62.60000,63.20000,62.10000,63.00000,3903000
10/03/2007,0000,65.00000,67.40000,64.90000,67.40000,16814000
10/04/2007,0000,67.90000,69.70000,67.50000,67.80000,27322000
10/05/2007,0000,68.70000,69.90000,68.10000,68.10000,11356000
10/08/2007,0000,69.00000,69.00000,65.50000,65.60000,8624000
10/09/2007,0000,64.50000,66.60000,64.50000,66.20000,5649000
10/11/2007,0000,67.40000,67.40000,65.10000,65.10000,4448000
10/12/2007,0000,64.60000,65.70000,63.30000,63.30000,5166000
10/15/2007,0000,64.00000,64.10000,62.30000,62.40000,2927000
10/16/2007,0000,62.10000,64.00000,61.80000,63.00000,3202000
10/17/2007,0000,63.50000,64.50000,62.50000,64.50000,3563000
10/18/2007,0000,64.80000,67.50000,64.60000,66.40000,11122000
10/19/2007,0000,65.80000,66.50000,64.00000,64.00000,5680000
10/22/2007,0000,61.00000,62.40000,60.80000,61.80000,4264000
10/23/2007,0000,62.00000,63.00000,62.00000,62.20000,3944000
10/24/2007,0000,62.90000,63.30000,60.70000,60.70000,5695000
10/25/2007,0000,61.30000,62.80000,61.30000,61.60000,5850000
10/26/2007,0000,61.90000,62.00000,60.80000,61.00000,2473000
10/29/2007,0000,62.10000,62.50000,61.30000,61.50000,3626000
10/30/2007,0000,61.00000,61.00000,58.50000,59.10000,7490000
10/31/2007,0000,59.00000,59.00000,58.00000,58.50000,4286000
11/01/2007,0000,59.00000,59.30000,58.00000,58.50000,2905000
11/02/2007,0000,58.00000,58.10000,57.00000,57.00000,3787000
11/05/2007,0000,57.00000,57.50000,54.70000,55.60000,3541000
11/06/2007,0000,56.00000,57.80000,56.00000,57.20000,2871000
11/07/2007,0000,58.00000,58.00000,56.60000,56.60000,4190000
11/08/2007,0000,54.00000,54.80000,52.70000,52.70000,6373000
11/09/2007,0000,51.10000,52.00000,49.25000,49.90000,8123000
11/12/2007,0000,46.50000,48.10000,46.45000,46.45000,7681000
11/13/2007,0000,46.00000,47.70000,46.00000,47.45000,7241000
11/14/2007,0000,48.85000,50.70000,48.50000,50.00000,9065000
11/15/2007,0000,49.50000,49.80000,49.00000,49.10000,3626000
11/16/2007,0000,48.40000,50.50000,48.00000,50.00000,5174000
11/19/2007,0000,51.00000,51.50000,50.20000,50.30000,5446000
11/20/2007,0000,48.70000,52.50000,48.70000,52.20000,7560000
11/21/2007,0000,52.00000,52.20000,50.10000,50.10000,4340000
11/22/2007,0000,50.00000,51.40000,50.00000,50.00000,4403000
11/23/2007,0000,50.60000,51.40000,49.00000,49.00000,4686000
11/26/2007,0000,50.20000,50.20000,48.60000,49.30000,2316000
11/27/2007,0000,48.20000,49.20000,47.25000,48.60000,3251000
11/28/2007,0000,49.20000,49.35000,47.10000,47.10000,2205000
11/29/2007,0000,48.10000,49.40000,48.00000,48.20000,3848000
11/30/2007,0000,48.50000,49.50000,48.30000,49.50000,2987000
12/03/2007,0000,49.50000,51.50000,49.10000,50.70000,7360000
12/04/2007,0000,51.00000,52.80000,50.70000,52.30000,9641000
12/05/2007,0000,52.50000,53.00000,51.70000,51.70000,5266000
12/06/2007,0000,52.30000,52.70000,51.10000,51.20000,5026000
12/07/2007,0000,51.80000,51.80000,50.60000,50.60000,3998000
12/10/2007,0000,50.60000,53.00000,50.50000,51.40000,8345000
12/11/2007,0000,52.60000,53.30000,52.00000,53.00000,11217000
12/12/2007,0000,52.40000,53.40000,52.00000,52.50000,5998000
12/13/2007,0000,52.80000,53.40000,49.10000,49.20000,7961000
12/14/2007,0000,50.10000,52.00000,48.50000,50.90000,12735000
12/17/2007,0000,50.50000,50.60000,47.35000,47.35000,9990000
12/18/2007,0000,46.05000,47.35000,44.05000,44.85000,11012000
12/19/2007,0000,45.90000,46.90000,45.35000,46.10000,7702000
12/20/2007,0000,46.50000,46.50000,43.25000,43.25000,6978000
12/21/2007,0000,43.30000,44.60000,42.50000,44.60000,7303000
12/24/2007,0000,45.80000,47.00000,45.50000,46.55000,6406000
12/25/2007,0000,46.95000,47.30000,46.00000,47.00000,5063000
12/26/2007,0000,46.50000,47.30000,45.65000,46.90000,3795000
12/27/2007,0000,47.00000,49.30000,46.90000,48.20000,9219000
12/28/2007,0000,47.90000,49.40000,47.10000,48.00000,7003000
12/31/2007,0000,48.60000,48.80000,48.20000,48.60000,5366000
01/02/2008,0000,48.40000,50.50000,48.10000,48.40000,9415000
01/03/2008,0000,46.60000,47.80000,46.60000,47.10000,3880000
01/04/2008,0000,47.10000,47.85000,46.90000,47.00000,5763000
01/07/2008,0000,44.75000,45.50000,43.75000,44.00000,4846000
01/08/2008,0000,44.30000,44.70000,42.15000,42.40000,5244000
01/09/2008,0000,41.10000,43.65000,40.90000,43.40000,5557000
01/10/2008,0000,43.95000,44.80000,42.60000,42.90000,4048000
01/11/2008,0000,43.20000,44.00000,43.00000,43.05000,2999000
01/14/2008,0000,43.00000,43.80000,42.10000,42.30000,2570000
01/15/2008,0000,42.90000,43.85000,42.60000,42.65000,3835000
01/16/2008,0000,41.80000,43.30000,41.20000,41.20000,4113000
01/17/2008,0000,42.00000,43.20000,41.60000,41.95000,3385000
01/18/2008,0000,41.10000,43.50000,41.10000,43.50000,4643000
01/21/2008,0000,43.00000,43.95000,42.60000,42.60000,2871000
01/22/2008,0000,39.65000,40.35000,39.65000,39.65000,3278000
01/23/2008,0000,39.80000,40.35000,36.90000,36.90000,6807000
01/24/2008,0000,38.00000,38.10000,34.50000,35.10000,6659000
01/25/2008,0000,35.60000,37.35000,35.60000,37.35000,4642000
01/28/2008,0000,37.20000,37.20000,35.60000,35.80000,2870000
01/29/2008,0000,36.70000,36.70000,35.50000,35.80000,5144000
01/30/2008,0000,36.10000,36.80000,35.80000,35.80000,3174000
01/31/2008,0000,36.00000,36.00000,33.35000,34.00000,5403000
02/01/2008,0000,34.60000,34.90000,34.00000,34.20000,3019000
02/12/2008,0000,31.85000,32.55000,31.85000,31.85000,3826000
02/13/2008,0000,29.80000,30.70000,29.65000,29.65000,10400000
02/14/2008,0000,30.00000,30.80000,29.90000,30.15000,12342000
02/15/2008,0000,29.50000,31.50000,28.50000,31.40000,15210000
02/18/2008,0000,32.00000,32.80000,31.65000,31.70000,10397000
02/19/2008,0000,32.20000,32.45000,31.30000,31.95000,6020000
02/20/2008,0000,31.90000,32.70000,31.40000,31.40000,7508000
02/21/2008,0000,31.90000,32.85000,31.90000,32.80000,9395000
02/22/2008,0000,32.50000,34.20000,32.10000,33.05000,14533000
02/25/2008,0000,33.80000,34.80000,33.40000,33.50000,9092000
02/26/2008,0000,34.00000,34.15000,32.70000,32.80000,5953000
02/27/2008,0000,33.40000,34.30000,33.20000,33.80000,8992000
02/29/2008,0000,33.75000,35.10000,33.60000,35.00000,10617000
03/03/2008,0000,34.50000,35.55000,33.60000,35.55000,10675000
03/04/2008,0000,36.20000,38.00000,35.80000,37.00000,16349000
03/05/2008,0000,37.00000,37.60000,36.15000,36.20000,9021000
03/06/2008,0000,37.00000,37.95000,36.80000,37.70000,9346000
03/07/2008,0000,37.00000,38.80000,37.00000,37.70000,12471000
03/10/2008,0000,38.00000,38.60000,37.30000,38.00000,7985000
03/11/2008,0000,38.00000,38.80000,37.90000,38.00000,8817000
03/12/2008,0000,39.00000,39.60000,38.50000,38.50000,12947000
03/13/2008,0000,38.20000,38.60000,36.30000,36.45000,8773000
03/14/2008,0000,37.10000,37.35000,35.65000,36.00000,6044000
03/17/2008,0000,35.20000,35.50000,34.30000,35.00000,3841000
03/18/2008,0000,35.00000,35.45000,34.60000,35.20000,2370000
03/19/2008,0000,36.00000,36.40000,35.80000,36.40000,4527000
03/20/2008,0000,36.15000,37.45000,36.15000,36.95000,5665000
03/21/2008,0000,37.90000,38.20000,37.50000,37.70000,5034000
03/24/2008,0000,40.00000,40.00000,37.90000,38.10000,6328000
03/25/2008,0000,38.80000,39.30000,38.20000,38.60000,6656000
03/26/2008,0000,39.00000,39.85000,38.20000,38.20000,6254000
03/27/2008,0000,38.10000,38.75000,37.50000,37.55000,6015000
03/28/2008,0000,37.00000,38.20000,36.90000,37.95000,5395000
03/31/2008,0000,37.60000,38.10000,37.20000,37.55000,3289000
04/01/2008,0000,37.90000,38.75000,37.80000,37.80000,3919000
04/02/2008,0000,38.60000,39.30000,38.50000,39.10000,6349000
04/03/2008,0000,39.50000,40.20000,39.00000,40.05000,8070000
04/07/2008,0000,41.00000,41.00000,40.05000,40.65000,6056000
04/08/2008,0000,40.40000,40.40000,38.75000,38.75000,5334000
04/09/2008,0000,38.50000,39.10000,38.30000,38.60000,2770000
04/10/2008,0000,38.60000,39.20000,38.50000,38.90000,1955000
04/11/2008,0000,39.10000,39.50000,38.40000,38.45000,4445000
04/14/2008,0000,38.00000,38.90000,37.95000,38.30000,3732000
04/15/2008,0000,38.40000,39.35000,38.40000,38.60000,3149000
04/16/2008,0000,39.05000,39.50000,38.55000,38.90000,3562000
04/17/2008,0000,39.60000,39.85000,38.95000,39.10000,5329000
04/18/2008,0000,39.60000,39.60000,38.70000,38.70000,2695000
04/21/2008,0000,39.45000,39.75000,39.10000,39.30000,4120000
04/22/2008,0000,39.65000,40.80000,39.30000,40.65000,9155000
04/23/2008,0000,40.70000,42.80000,40.20000,41.80000,16903000
04/24/2008,0000,42.95000,44.40000,42.50000,43.40000,17669000
04/25/2008,0000,44.00000,44.10000,42.75000,43.40000,8157000
04/28/2008,0000,44.20000,44.20000,42.50000,42.60000,7015000
04/29/2008,0000,42.60000,43.30000,42.10000,42.40000,4198000
04/30/2008,0000,41.00000,41.50000,39.50000,40.70000,10626000
05/02/2008,0000,41.00000,41.05000,39.60000,39.90000,5452000
05/05/2008,0000,39.90000,40.60000,39.60000,39.60000,3323000
05/06/2008,0000,39.60000,40.50000,39.60000,40.50000,3118000
05/07/2008,0000,41.00000,41.70000,40.20000,40.20000,4433000
05/08/2008,0000,40.00000,40.50000,39.80000,40.40000,2213000
05/09/2008,0000,40.40000,40.70000,39.10000,39.10000,3879000
05/12/2008,0000,38.70000,39.10000,38.50000,38.80000,2099000
05/13/2008,0000,38.90000,41.50000,38.90000,41.50000,8426000
05/14/2008,0000,41.90000,42.95000,41.70000,42.90000,14344000
05/15/2008,0000,43.30000,43.80000,42.90000,42.90000,12542000
05/16/2008,0000,43.05000,44.00000,42.70000,42.70000,7763000
05/19/2008,0000,42.70000,43.20000,42.00000,42.10000,4402000
05/20/2008,0000,42.30000,42.70000,40.00000,40.00000,4162000
05/21/2008,0000,40.50000,41.80000,40.50000,41.40000,5045000
05/22/2008,0000,41.40000,42.60000,41.30000,42.40000,7845000
05/23/2008,0000,43.10000,43.90000,42.20000,42.20000,11868000
05/26/2008,0000,41.80000,42.40000,40.00000,40.00000,4825000
05/27/2008,0000,40.50000,41.30000,40.10000,40.65000,3134000
05/28/2008,0000,41.00000,41.60000,40.00000,40.50000,7072000
05/29/2008,0000,41.00000,41.50000,40.30000,40.70000,3079000
05/30/2008,0000,41.00000,41.20000,37.90000,38.25000,10139000
06/02/2008,0000,38.25000,38.90000,37.55000,38.70000,4050000
06/03/2008,0000,38.60000,38.95000,37.80000,37.80000,2426000
06/04/2008,0000,37.90000,38.50000,37.80000,38.20000,1898000
06/05/2008,0000,38.30000,38.95000,38.00000,38.95000,4647000
06/06/2008,0000,39.10000,40.40000,39.00000,39.70000,6389000
06/10/2008,0000,38.80000,39.20000,38.00000,38.00000,3609000
06/11/2008,0000,38.00000,38.50000,36.60000,36.60000,4064000
06/12/2008,0000,35.10000,35.75000,34.05000,34.05000,5615000
06/13/2008,0000,34.05000,34.50000,32.60000,33.50000,4198000
06/16/2008,0000,34.30000,34.45000,33.00000,33.50000,1968000
06/17/2008,0000,34.00000,34.30000,33.30000,34.30000,2591000
06/18/2008,0000,34.25000,35.25000,34.25000,34.70000,2755000
06/19/2008,0000,34.00000,34.90000,33.60000,34.00000,1827000
06/20/2008,0000,34.30000,34.70000,33.00000,33.05000,2761000
06/23/2008,0000,32.00000,32.90000,31.90000,32.30000,1951000
06/24/2008,0000,32.50000,33.20000,30.50000,30.50000,2475000
06/25/2008,0000,30.60000,31.90000,30.60000,31.90000,2985000
06/26/2008,0000,32.50000,34.10000,32.10000,33.70000,5335000
06/27/2008,0000,31.45000,32.10000,31.35000,31.45000,4397000
06/30/2008,0000,32.00000,32.45000,29.25000,29.40000,3775000
07/01/2008,0000,29.40000,30.50000,29.40000,30.00000,4585000
07/02/2008,0000,30.85000,31.95000,30.50000,31.95000,4165000
07/03/2008,0000,29.80000,34.15000,29.80000,34.15000,6918000
07/04/2008,0000,34.30000,34.45000,32.50000,32.65000,6133000
07/07/2008,0000,32.70000,33.95000,32.00000,33.60000,3947000
07/08/2008,0000,33.80000,34.50000,32.20000,32.30000,7990000
07/09/2008,0000,33.95000,34.30000,33.10000,33.15000,5446000
07/10/2008,0000,33.35000,34.40000,32.80000,34.00000,6438000
07/11/2008,0000,34.50000,35.10000,34.10000,34.55000,7392000
07/14/2008,0000,34.30000,35.20000,33.50000,33.50000,4891000
07/15/2008,0000,33.20000,34.00000,31.50000,32.00000,5434000
07/16/2008,0000,32.20000,32.95000,30.65000,30.95000,5998000
07/17/2008,0000,32.60000,32.60000,31.85000,32.30000,4278000
07/18/2008,0000,32.70000,33.00000,31.10000,32.70000,5759000
07/21/2008,0000,33.05000,34.15000,33.05000,34.00000,7250000
07/22/2008,0000,33.50000,34.70000,33.50000,33.80000,6253000
07/23/2008,0000,34.70000,34.90000,34.10000,34.20000,6984000
07/24/2008,0000,34.50000,34.75000,34.00000,34.00000,5214000
07/25/2008,0000,33.30000,33.50000,32.85000,33.15000,2997000
07/29/2008,0000,32.30000,32.65000,32.20000,32.25000,3028000
07/30/2008,0000,33.20000,33.25000,32.30000,32.30000,2737000
07/31/2008,0000,32.50000,32.85000,31.10000,31.50000,4178000
08/01/2008,0000,29.30000,29.30000,29.30000,29.30000,2837000
08/04/2008,0000,27.25000,27.90000,27.25000,27.25000,15050000
08/05/2008,0000,27.25000,27.65000,26.55000,26.80000,8997000
08/06/2008,0000,27.20000,27.80000,27.00000,27.00000,6120000
08/07/2008,0000,27.30000,27.75000,27.15000,27.15000,3786000
08/08/2008,0000,26.20000,27.00000,25.60000,26.85000,12900000
08/11/2008,0000,27.75000,28.70000,27.40000,28.70000,8093000
08/12/2008,0000,29.00000,29.45000,28.30000,28.40000,11353000
08/13/2008,0000,28.25000,29.40000,27.90000,29.25000,8718000
08/14/2008,0000,29.05000,30.20000,28.80000,30.20000,6808000
08/15/2008,0000,30.70000,30.80000,29.30000,29.30000,7471000
08/18/2008,0000,29.10000,29.65000,27.80000,27.95000,5262000
08/19/2008,0000,27.50000,28.50000,27.20000,28.40000,3815000
08/20/2008,0000,28.40000,28.70000,27.85000,28.35000,3350000
08/21/2008,0000,28.50000,28.65000,28.00000,28.00000,3313000
08/22/2008,0000,28.30000,28.30000,26.95000,27.30000,4477000
08/25/2008,0000,27.70000,27.80000,26.90000,27.35000,3278000
08/26/2008,0000,27.20000,27.70000,27.05000,27.70000,1841000
08/27/2008,0000,27.65000,28.75000,27.50000,28.75000,3829000
08/28/2008,0000,28.70000,28.85000,27.85000,27.85000,3287000
08/29/2008,0000,28.45000,28.45000,27.95000,28.00000,3427000
09/01/2008,0000,27.80000,27.80000,26.25000,26.50000,7272000
09/02/2008,0000,23.00000,23.20000,22.20000,22.20000,5353000
09/03/2008,0000,22.40000,22.60000,20.65000,20.65000,7446000
09/04/2008,0000,20.05000,20.95000,19.25000,19.25000,7259000
09/05/2008,0000,18.60000,19.40000,18.30000,18.65000,7524000
09/08/2008,0000,19.30000,19.95000,19.30000,19.95000,4672000
09/09/2008,0000,19.80000,19.80000,18.60000,18.60000,4092000
09/10/2008,0000,18.60000,19.80000,18.60000,19.50000,4935000
09/11/2008,0000,19.35000,19.85000,18.35000,18.35000,8647000
09/12/2008,0000,18.60000,18.80000,17.25000,17.95000,6335000
09/15/2008,0000,17.80000,17.80000,16.70000,16.70000,4268000
09/16/2008,0000,15.55000,15.85000,15.55000,15.55000,3340000
09/17/2008,0000,15.70000,16.50000,14.55000,14.65000,7072000
09/18/2008,0000,13.70000,13.85000,13.65000,13.65000,6597000
09/19/2008,0000,14.15000,14.60000,14.00000,14.40000,14715000
09/22/2008,0000,14.70000,15.40000,14.10000,15.40000,25686000
09/23/2008,0000,15.10000,16.40000,15.00000,16.20000,18872000
09/24/2008,0000,16.20000,16.85000,15.95000,16.30000,16096000
09/25/2008,0000,16.30000,16.65000,15.85000,16.00000,10266000
09/26/2008,0000,16.45000,16.45000,14.95000,14.95000,6550000
09/30/2008,0000,13.95000,14.45000,13.95000,14.45000,4777000
10/01/2008,0000,14.90000,15.45000,14.70000,15.45000,6311000
10/02/2008,0000,15.45000,16.10000,15.40000,15.80000,5722000
10/03/2008,0000,15.10000,16.10000,14.85000,16.00000,4850000
10/06/2008,0000,15.40000,15.50000,14.90000,14.90000,5249000
10/07/2008,0000,14.05000,15.45000,14.05000,15.35000,3943000
10/08/2008,0000,15.10000,15.10000,14.30000,14.30000,4615000
10/09/2008,0000,14.35000,14.85000,13.55000,13.60000,4912000
10/13/2008,0000,13.15000,13.35000,13.15000,13.25000,3892000
10/14/2008,0000,14.15000,14.15000,14.00000,14.15000,2800000
10/15/2008,0000,14.15000,14.60000,13.75000,14.50000,4130000
10/16/2008,0000,14.00000,14.25000,14.00000,14.00000,3610000
10/17/2008,0000,14.20000,14.25000,13.55000,13.55000,5940000
10/20/2008,0000,13.15000,13.70000,13.10000,13.65000,3912000
10/21/2008,0000,14.20000,14.45000,13.65000,13.80000,4034000
10/22/2008,0000,13.40000,14.40000,13.40000,13.80000,4345000
10/23/2008,0000,13.35000,13.70000,13.35000,13.60000,3752000
10/24/2008,0000,13.25000,13.50000,13.15000,13.15000,2412000
10/27/2008,0000,12.45000,13.35000,12.40000,12.55000,3774000
10/28/2008,0000,12.05000,13.35000,11.90000,13.30000,4304000
10/29/2008,0000,14.10000,14.10000,13.00000,13.05000,4404000
10/30/2008,0000,13.30000,13.95000,13.20000,13.95000,5535000
10/31/2008,0000,13.80000,14.10000,13.40000,13.70000,5128000
11/03/2008,0000,13.90000,14.65000,13.65000,14.65000,7280000
11/04/2008,0000,14.60000,14.60000,14.00000,14.15000,4470000
11/05/2008,0000,14.20000,14.50000,13.70000,13.80000,5153000
11/06/2008,0000,13.15000,13.20000,12.85000,12.85000,3915000
11/07/2008,0000,12.05000,13.70000,12.05000,13.65000,4760000
11/10/2008,0000,13.55000,14.10000,13.05000,13.50000,4979000
11/11/2008,0000,13.00000,13.40000,12.65000,12.65000,2966000
11/12/2008,0000,12.75000,13.30000,12.70000,13.05000,2495000
11/13/2008,0000,12.20000,12.75000,12.15000,12.70000,3647000
11/14/2008,0000,13.00000,13.10000,11.85000,12.30000,3274000
11/17/2008,0000,11.55000,11.80000,11.45000,11.45000,3101000
11/18/2008,0000,10.70000,11.20000,10.65000,10.65000,3460000
11/19/2008,0000,10.05000,11.35000,10.05000,11.25000,4044000
11/20/2008,0000,10.50000,10.80000,10.50000,10.50000,2361000
11/21/2008,0000,9.95000,11.15000,9.91000,11.05000,4325000
11/24/2008,0000,11.00000,11.00000,10.30000,10.30000,2903000
11/25/2008,0000,10.70000,10.90000,10.45000,10.45000,2816000
11/26/2008,0000,10.30000,10.85000,10.20000,10.70000,2822000
11/27/2008,0000,10.90000,11.40000,10.85000,11.40000,4837000
11/28/2008,0000,11.60000,11.90000,11.30000,11.80000,6689000
12/01/2008,0000,11.60000,12.30000,11.60000,11.85000,6082000
12/02/2008,0000,11.05000,11.40000,11.05000,11.05000,3154000
12/03/2008,0000,11.20000,11.50000,11.00000,11.00000,6432000
12/04/2008,0000,11.20000,11.60000,11.00000,11.00000,3441000
12/05/2008,0000,11.00000,11.20000,10.25000,10.40000,3842000
12/08/2008,0000,10.60000,11.05000,10.45000,11.00000,6723000
12/09/2008,0000,11.05000,11.45000,10.90000,11.00000,5601000
12/10/2008,0000,11.20000,11.75000,11.10000,11.75000,10877000
12/11/2008,0000,11.75000,12.55000,11.60000,12.55000,19241000
12/12/2008,0000,12.45000,12.90000,11.70000,12.00000,13105000
12/15/2008,0000,12.45000,12.70000,12.25000,12.50000,6966000
12/16/2008,0000,12.60000,13.35000,12.30000,13.35000,15530000
12/17/2008,0000,13.95000,14.25000,13.10000,13.20000,19357000
12/18/2008,0000,13.20000,13.30000,12.70000,13.10000,6085000
12/19/2008,0000,12.90000,13.70000,12.80000,13.40000,13255000
12/22/2008,0000,13.55000,13.80000,12.60000,12.80000,7485000
12/23/2008,0000,12.60000,12.70000,11.95000,12.00000,5762000
12/24/2008,0000,11.80000,12.55000,11.75000,12.45000,7309000
12/25/2008,0000,12.55000,12.70000,12.25000,12.45000,3550000
12/26/2008,0000,12.10000,12.45000,12.05000,12.15000,3861000
12/29/2008,0000,12.20000,12.40000,12.05000,12.05000,3220000
12/30/2008,0000,12.20000,12.85000,12.20000,12.85000,5890000
12/31/2008,0000,13.20000,13.35000,13.05000,13.15000,7765000
01/05/2009,0000,13.70000,13.80000,13.40000,13.40000,6104000
01/06/2009,0000,13.30000,13.95000,13.15000,13.85000,12873000
01/07/2009,0000,14.30000,14.40000,13.70000,13.85000,10541000
01/08/2009,0000,13.10000,13.40000,12.90000,12.90000,5993000
01/09/2009,0000,13.00000,13.25000,12.80000,12.95000,4004000
01/12/2009,0000,13.15000,13.45000,12.85000,12.85000,5396000
01/13/2009,0000,13.05000,13.35000,12.85000,13.30000,4478000
01/14/2009,0000,13.30000,13.75000,13.20000,13.35000,7355000
01/15/2009,0000,12.80000,12.85000,12.50000,12.55000,3039000
01/16/2009,0000,12.75000,13.10000,12.75000,13.00000,7003000
01/19/2009,0000,12.70000,12.90000,12.70000,12.70000,1981000
01/20/2009,0000,12.60000,12.70000,12.20000,12.25000,1949000
01/21/2009,0000,12.00000,12.80000,11.95000,12.50000,5905000
02/02/2009,0000,12.50000,12.85000,12.25000,12.30000,4608000
02/03/2009,0000,12.50000,12.95000,12.40000,12.70000,6561000
02/04/2009,0000,13.00000,13.10000,12.70000,12.75000,3916000
02/05/2009,0000,12.75000,13.00000,12.55000,12.60000,3087000
02/06/2009,0000,13.00000,13.25000,12.85000,12.95000,6114000
02/09/2009,0000,13.20000,13.45000,13.00000,13.05000,8050000
02/10/2009,0000,13.05000,13.30000,13.00000,13.20000,4094000
02/11/2009,0000,12.90000,13.65000,12.80000,13.65000,8638000
02/12/2009,0000,13.65000,14.20000,13.30000,13.35000,17703000
02/13/2009,0000,13.55000,14.10000,13.55000,13.85000,10241000
02/16/2009,0000,14.00000,14.30000,13.70000,13.95000,9361000
02/17/2009,0000,14.00000,14.35000,13.85000,13.95000,14945000
02/18/2009,0000,14.00000,14.50000,14.00000,14.05000,20333000
02/19/2009,0000,13.95000,14.60000,13.85000,14.45000,11493000
02/20/2009,0000,14.45000,14.60000,14.10000,14.25000,9999000
02/23/2009,0000,14.10000,14.60000,13.60000,14.50000,14549000
02/24/2009,0000,14.00000,15.50000,14.00000,15.50000,24957000
02/25/2009,0000,15.90000,16.00000,15.10000,15.20000,28675000
02/26/2009,0000,15.30000,15.30000,14.40000,14.60000,10839000
02/27/2009,0000,14.35000,15.15000,14.35000,15.05000,11608000
03/02/2009,0000,14.75000,15.50000,14.75000,14.75000,14122000
03/03/2009,0000,14.60000,15.35000,14.60000,15.35000,14563000
03/04/2009,0000,15.35000,15.70000,15.15000,15.20000,18104000
03/05/2009,0000,15.50000,15.60000,15.00000,15.00000,8650000
03/06/2009,0000,15.00000,15.75000,15.00000,15.60000,13150000
03/09/2009,0000,15.70000,16.15000,15.55000,15.65000,16238000
03/10/2009,0000,15.80000,16.10000,15.65000,15.70000,11187000
03/11/2009,0000,15.90000,16.10000,15.00000,15.00000,10473000
03/12/2009,0000,15.10000,15.45000,15.10000,15.30000,5626000
03/13/2009,0000,15.65000,15.85000,15.30000,15.35000,10227000
03/16/2009,0000,15.50000,15.75000,15.15000,15.15000,7032000
03/17/2009,0000,15.30000,15.75000,15.20000,15.60000,9469000
03/18/2009,0000,15.80000,15.95000,15.50000,15.50000,11666000
03/19/2009,0000,15.60000,15.95000,15.50000,15.55000,12858000
03/20/2009,0000,15.50000,15.50000,14.55000,14.55000,9428000
03/23/2009,0000,14.60000,15.00000,14.60000,15.00000,4233000
03/24/2009,0000,15.75000,15.75000,15.05000,15.05000,8356000
03/25/2009,0000,15.05000,15.80000,15.05000,15.60000,14054000
03/26/2009,0000,15.80000,16.30000,15.70000,16.00000,17632000
03/27/2009,0000,16.40000,16.75000,16.00000,16.30000,23432000
03/30/2009,0000,16.30000,16.70000,15.40000,15.45000,12131000
03/31/2009,0000,15.45000,15.65000,15.20000,15.55000,9804000
04/01/2009,0000,15.75000,16.15000,15.70000,16.00000,19477000
04/02/2009,0000,16.40000,16.40000,15.55000,15.70000,11587000
04/03/2009,0000,15.90000,15.90000,15.40000,15.40000,9317000
04/06/2009,0000,15.50000,16.15000,15.50000,15.60000,11417000
04/07/2009,0000,15.70000,16.50000,15.60000,16.50000,19384000
04/08/2009,0000,16.40000,17.65000,16.30000,17.65000,37239000
04/09/2009,0000,18.00000,18.20000,17.35000,17.75000,31269000
04/10/2009,0000,17.95000,18.45000,17.45000,17.55000,18195000
04/13/2009,0000,17.60000,18.15000,17.50000,17.70000,15521000
04/14/2009,0000,17.70000,18.45000,17.60000,18.05000,17676000
04/15/2009,0000,18.30000,18.70000,17.90000,18.10000,18051000
04/16/2009,0000,18.45000,18.75000,18.15000,18.55000,26892000
04/17/2009,0000,18.70000,18.95000,17.30000,17.30000,18081000
04/20/2009,0000,17.30000,17.45000,16.10000,16.50000,10214000
04/21/2009,0000,16.10000,17.10000,16.00000,17.10000,10692000
04/22/2009,0000,17.35000,17.85000,17.30000,17.35000,14094000
04/23/2009,0000,17.50000,17.80000,17.10000,17.75000,10881000
04/24/2009,0000,17.90000,18.30000,17.70000,18.10000,18651000
04/27/2009,0000,18.40000,18.40000,16.85000,16.95000,10194000
04/28/2009,0000,16.90000,17.05000,15.80000,15.80000,9710000
04/29/2009,0000,16.00000,16.10000,15.45000,15.50000,4782000
04/30/2009,0000,16.05000,16.55000,15.90000,16.55000,10892000
05/04/2009,0000,16.75000,17.30000,16.55000,16.75000,16681000
05/05/2009,0000,17.00000,17.00000,15.80000,15.95000,10277000
05/06/2009,0000,15.80000,16.85000,15.80000,16.55000,10920000
05/07/2009,0000,16.65000,17.30000,16.55000,16.95000,14967000
05/08/2009,0000,16.95000,17.40000,16.70000,17.05000,11866000
05/11/2009,0000,17.45000,18.20000,17.45000,18.20000,9313000
05/12/2009,0000,18.50000,18.65000,17.60000,18.40000,39590000
05/13/2009,0000,18.60000,19.05000,18.20000,18.60000,19994000
05/14/2009,0000,18.00000,19.20000,18.00000,18.55000,22337000
05/15/2009,0000,18.80000,19.20000,18.40000,18.45000,19417000
05/18/2009,0000,18.55000,19.40000,18.25000,19.05000,20207000
05/19/2009,0000,19.50000,19.75000,18.40000,18.55000,20737000
05/20/2009,0000,18.65000,19.10000,18.00000,19.10000,16701000
05/21/2009,0000,19.10000,19.65000,18.90000,19.30000,26955000
05/22/2009,0000,19.00000,19.45000,18.70000,19.20000,21709000
05/25/2009,0000,19.50000,19.80000,19.20000,19.30000,21345000
05/26/2009,0000,19.60000,19.90000,18.05000,18.50000,18362000
05/27/2009,0000,18.85000,19.00000,18.60000,18.90000,11867000
06/01/2009,0000,19.05000,19.10000,18.75000,18.80000,12279000
06/02/2009,0000,19.10000,19.60000,18.75000,18.80000,18331000
06/03/2009,0000,18.80000,18.80000,18.30000,18.30000,6738000
06/04/2009,0000,18.30000,18.80000,18.30000,18.55000,7994000
06/05/2009,0000,18.70000,19.25000,18.60000,18.70000,10166000
06/08/2009,0000,19.00000,19.05000,17.85000,17.85000,6385000
06/09/2009,0000,18.00000,18.05000,16.65000,16.65000,8360000
06/10/2009,0000,16.80000,17.00000,16.30000,16.45000,4615000
06/11/2009,0000,16.60000,16.90000,16.25000,16.80000,3562000
06/12/2009,0000,17.00000,17.20000,16.60000,16.60000,4373000
06/15/2009,0000,16.40000,16.40000,15.45000,15.45000,5209000
06/16/2009,0000,15.10000,15.50000,14.95000,15.20000,4194000
06/17/2009,0000,15.20000,15.55000,15.10000,15.10000,3023000
06/18/2009,0000,15.20000,15.45000,15.00000,15.20000,2809000
06/19/2009,0000,15.35000,15.55000,15.25000,15.55000,2239000
06/22/2009,0000,15.65000,15.80000,15.50000,15.70000,2480000
06/23/2009,0000,15.60000,15.65000,15.40000,15.40000,1564000
06/24/2009,0000,15.40000,15.80000,15.25000,15.60000,4075000
06/25/2009,0000,15.75000,16.50000,15.70000,16.30000,7093000
06/26/2009,0000,16.45000,16.65000,16.15000,16.25000,4171000
06/29/2009,0000,16.20000,16.35000,15.70000,15.90000,2347000
06/30/2009,0000,16.05000,16.10000,15.80000,15.90000,2107000
07/01/2009,0000,15.90000,16.30000,15.90000,16.30000,2555000
07/02/2009,0000,16.45000,16.70000,16.35000,16.45000,4968000
07/03/2009,0000,16.30000,16.85000,16.15000,16.65000,5778000
07/06/2009,0000,16.75000,17.05000,16.50000,16.85000,5476000
07/07/2009,0000,17.00000,17.70000,17.00000,17.45000,7411000
07/08/2009,0000,17.40000,17.60000,17.25000,17.60000,3998000
07/09/2009,0000,17.85000,18.00000,17.40000,17.55000,5480000
07/10/2009,0000,17.60000,17.65000,17.25000,17.60000,4129000
07/13/2009,0000,17.60000,17.65000,16.75000,16.75000,4860000
07/14/2009,0000,16.90000,17.40000,16.90000,17.15000,2814000
07/15/2009,0000,17.40000,17.70000,17.25000,17.55000,4031000
07/16/2009,0000,17.80000,18.25000,17.65000,18.10000,15309000
07/17/2009,0000,18.45000,18.45000,18.05000,18.20000,6159000
07/20/2009,0000,18.35000,18.55000,18.20000,18.50000,7831000
07/21/2009,0000,18.60000,18.65000,18.10000,18.15000,6423000
07/22/2009,0000,18.25000,18.55000,18.25000,18.40000,5596000
07/23/2009,0000,18.45000,18.75000,18.25000,18.30000,5308000
07/24/2009,0000,18.50000,19.20000,18.50000,19.00000,11798000
07/27/2009,0000,19.25000,19.30000,18.70000,18.90000,5830000
07/28/2009,0000,19.10000,19.25000,18.85000,18.90000,7116000
07/29/2009,0000,19.00000,19.35000,18.80000,19.20000,8420000
07/30/2009,0000,19.15000,19.20000,18.30000,18.75000,8625000
07/31/2009,0000,18.90000,19.00000,18.50000,18.60000,6483000
08/03/2009,0000,18.90000,19.00000,18.55000,18.55000,4271000
08/04/2009,0000,18.75000,18.90000,18.20000,18.20000,4423000
08/05/2009,0000,18.25000,18.50000,17.60000,17.60000,4117000
08/06/2009,0000,17.60000,17.85000,17.40000,17.75000,3030000
08/10/2009,0000,17.75000,18.05000,17.50000,18.00000,1652000
08/11/2009,0000,18.20000,18.75000,18.20000,18.70000,4973000
08/12/2009,0000,18.65000,19.10000,18.55000,18.70000,4654000
08/13/2009,0000,19.00000,19.15000,18.75000,18.75000,3996000
08/14/2009,0000,19.00000,19.00000,18.55000,18.65000,3269000
08/17/2009,0000,18.90000,19.50000,18.75000,19.10000,12829000
08/18/2009,0000,19.00000,19.00000,18.15000,18.20000,5666000
08/19/2009,0000,18.55000,18.80000,18.30000,18.70000,4680000
08/20/2009,0000,18.90000,18.90000,18.30000,18.45000,9434000
08/21/2009,0000,18.55000,18.80000,17.70000,18.00000,3829000
08/24/2009,0000,18.40000,18.40000,18.10000,18.20000,2486000
08/25/2009,0000,18.30000,18.30000,17.80000,17.95000,2155000
08/26/2009,0000,18.10000,18.15000,17.50000,17.55000,3289000
08/27/2009,0000,17.50000,17.80000,17.30000,17.55000,1854000
08/28/2009,0000,17.70000,17.95000,17.60000,17.60000,1808000
08/31/2009,0000,17.85000,17.90000,17.60000,17.85000,1436000
09/01/2009,0000,17.85000,18.50000,17.70000,18.40000,3767000
09/02/2009,0000,18.30000,18.70000,18.15000,18.55000,4028000
09/03/2009,0000,18.70000,18.70000,18.25000,18.35000,3123000
09/04/2009,0000,18.40000,18.80000,18.35000,18.55000,4666000
09/07/2009,0000,18.70000,18.80000,18.35000,18.45000,2676000
09/08/2009,0000,19.00000,19.70000,19.00000,19.70000,7096000
09/09/2009,0000,20.90000,20.90000,20.20000,20.40000,27155000
09/10/2009,0000,20.90000,20.90000,19.80000,19.95000,14851000
09/11/2009,0000,20.00000,20.45000,20.00000,20.40000,10583000
09/14/2009,0000,20.50000,20.80000,20.10000,20.35000,11630000
09/15/2009,0000,20.45000,21.30000,20.15000,21.00000,16791000
09/16/2009,0000,21.20000,21.40000,20.80000,20.85000,12329000
09/17/2009,0000,21.00000,21.60000,20.90000,21.00000,17150000
09/18/2009,0000,21.30000,22.45000,21.10000,22.45000,11348000
09/21/2009,0000,22.95000,23.90000,22.85000,23.60000,21995000
09/22/2009,0000,23.80000,23.85000,22.70000,23.40000,10334000
09/23/2009,0000,23.40000,23.70000,21.90000,21.90000,12078000
09/24/2009,0000,22.00000,23.40000,21.80000,23.40000,15172000
09/25/2009,0000,23.40000,24.25000,23.30000,24.15000,17371000
09/28/2009,0000,24.10000,24.30000,23.45000,23.60000,8142000
09/29/2009,0000,24.00000,24.20000,23.00000,23.00000,10662000
09/30/2009,0000,23.20000,23.75000,23.10000,23.30000,8470000
10/01/2009,0000,23.50000,23.55000,23.10000,23.15000,5017000
10/02/2009,0000,22.50000,23.70000,22.50000,23.30000,5725000
10/05/2009,0000,23.50000,24.90000,23.30000,24.90000,14832000
10/06/2009,0000,25.20000,25.80000,25.10000,25.35000,21249000
10/07/2009,0000,26.00000,27.05000,25.55000,25.90000,15461000
10/08/2009,0000,26.30000,26.50000,25.30000,25.45000,13103000
10/09/2009,0000,26.10000,26.90000,25.55000,26.10000,10667000
10/12/2009,0000,26.80000,27.90000,26.50000,27.90000,18293000
10/13/2009,0000,27.80000,29.85000,27.30000,29.60000,26760000
10/14/2009,0000,29.75000,30.70000,29.00000,29.60000,13779000
10/15/2009,0000,29.60000,29.65000,28.40000,28.40000,15422000
10/16/2009,0000,28.40000,29.20000,28.00000,28.30000,8742000
10/19/2009,0000,28.30000,28.70000,28.20000,28.40000,6964000
10/20/2009,0000,28.65000,28.80000,28.00000,28.30000,8927000
10/21/2009,0000,28.15000,28.50000,27.40000,27.90000,7446000
10/22/2009,0000,27.80000,28.85000,27.60000,27.95000,11227000
10/23/2009,0000,28.15000,28.35000,27.50000,27.85000,6122000
10/26/2009,0000,27.80000,28.30000,27.05000,27.25000,4935000
10/27/2009,0000,27.25000,28.05000,26.80000,28.05000,5336000
10/28/2009,0000,28.30000,28.30000,26.60000,27.00000,6131000
10/29/2009,0000,26.50000,27.40000,26.30000,27.00000,11003000
10/30/2009,0000,27.60000,28.50000,27.15000,27.55000,14244000
11/02/2009,0000,26.60000,28.35000,26.60000,28.35000,9832000
11/03/2009,0000,28.50000,28.55000,27.70000,27.70000,6033000
11/04/2009,0000,28.20000,28.80000,27.70000,28.80000,11948000
11/05/2009,0000,28.80000,30.70000,28.60000,29.50000,26884000
11/06/2009,0000,30.10000,30.80000,29.60000,29.70000,16649000
11/09/2009,0000,30.30000,30.60000,29.20000,29.45000,9233000
11/10/2009,0000,29.80000,30.30000,29.40000,29.90000,8404000
11/11/2009,0000,30.00000,31.65000,29.80000,31.20000,17882000
11/12/2009,0000,31.50000,31.50000,30.40000,30.45000,7635000
11/13/2009,0000,30.40000,31.30000,30.25000,30.60000,7977000
11/16/2009,0000,30.85000,31.00000,29.85000,30.00000,8585000
11/17/2009,0000,30.10000,30.50000,29.45000,29.75000,6494000
11/18/2009,0000,29.90000,31.20000,29.60000,30.30000,12883000
11/19/2009,0000,30.30000,32.30000,30.00000,31.00000,19254000
11/20/2009,0000,31.45000,31.80000,30.90000,31.20000,9843000
11/23/2009,0000,31.20000,32.00000,31.20000,31.50000,8497000
11/24/2009,0000,31.70000,32.10000,30.85000,30.85000,8776000
11/25/2009,0000,31.10000,31.30000,30.45000,30.60000,6138000
11/26/2009,0000,30.75000,31.20000,30.15000,30.20000,8322000
11/27/2009,0000,29.80000,30.15000,28.50000,28.60000,8928000
11/30/2009,0000,29.60000,30.20000,29.20000,30.00000,8765000
12/01/2009,0000,30.50000,30.70000,29.75000,30.30000,7703000
12/02/2009,0000,30.60000,30.80000,30.00000,30.00000,6469000
12/03/2009,0000,30.05000,30.45000,29.30000,29.50000,4343000
12/04/2009,0000,30.00000,30.40000,29.50000,29.55000,6443000
12/07/2009,0000,30.10000,30.35000,29.60000,30.05000,5332000
12/08/2009,0000,30.30000,30.85000,30.30000,30.30000,7480000
12/09/2009,0000,30.10000,30.35000,29.80000,29.90000,4204000
12/11/2009,0000,30.35000,30.70000,30.05000,30.15000,5008000
12/14/2009,0000,30.35000,30.70000,29.80000,30.50000,7027000
12/15/2009,0000,32.60000,32.60000,31.85000,31.90000,62054000
12/16/2009,0000,31.50000,32.00000,31.15000,31.25000,17555000
12/17/2009,0000,31.50000,31.60000,30.10000,30.20000,11067000
12/18/2009,0000,29.80000,30.30000,29.80000,30.10000,4739000
12/21/2009,0000,30.40000,30.55000,29.90000,29.95000,3466000
12/22/2009,0000,30.20000,30.75000,30.15000,30.25000,5611000
12/23/2009,0000,30.55000,30.60000,30.30000,30.30000,5039000
12/25/2009,0000,30.80000,30.80000,30.40000,30.45000,3467000
12/28/2009,0000,30.50000,31.00000,30.50000,30.65000,6129000
12/29/2009,0000,30.85000,32.40000,30.80000,31.90000,20737972
