DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,103.70000,104.61000,99.15000,99.15000,3397900
04/03/2007,0000,99.61000,101.88000,99.61000,101.88000,1376300
04/04/2007,0000,102.79000,103.25000,100.52000,101.88000,3549700
04/09/2007,0000,103.25000,103.25000,100.97000,103.25000,2648200
04/10/2007,0000,104.16000,104.16000,101.43000,102.34000,1267500
04/11/2007,0000,102.79000,103.25000,100.52000,100.97000,904700
04/12/2007,0000,98.70000,100.06000,98.70000,100.06000,1325700
04/13/2007,0000,100.97000,101.88000,99.61000,100.06000,788200
04/16/2007,0000,102.79000,104.16000,100.97000,101.88000,1183900
04/17/2007,0000,101.88000,101.88000,95.51000,98.24000,2085400
04/18/2007,0000,98.24000,99.61000,97.33000,98.24000,428700
04/19/2007,0000,98.24000,99.61000,98.24000,98.70000,465000
04/20/2007,0000,100.97000,103.25000,99.15000,103.25000,2285400
04/23/2007,0000,103.70000,106.43000,103.70000,105.52000,3922300
04/24/2007,0000,106.43000,107.34000,104.16000,106.88000,2109500
04/25/2007,0000,106.88000,107.79000,105.52000,106.43000,1262000
04/26/2007,0000,107.34000,107.34000,102.34000,103.70000,2993400
04/27/2007,0000,104.61000,104.61000,102.34000,103.25000,482600
04/30/2007,0000,103.25000,103.70000,101.88000,102.79000,1284000
05/02/2007,0000,104.16000,105.06000,102.79000,104.16000,746400
05/03/2007,0000,104.61000,104.61000,102.79000,103.25000,912400
05/04/2007,0000,103.70000,106.43000,102.79000,103.25000,1517000
05/07/2007,0000,103.25000,104.61000,101.88000,102.34000,1587400
05/08/2007,0000,102.79000,105.06000,102.79000,103.70000,583700
05/09/2007,0000,104.61000,104.61000,103.25000,104.16000,458400
05/10/2007,0000,104.61000,104.61000,102.34000,102.79000,497900
05/11/2007,0000,101.88000,104.16000,101.43000,103.25000,302300
05/14/2007,0000,100.97000,103.25000,100.06000,100.52000,1011300
05/15/2007,0000,101.88000,102.79000,100.97000,101.43000,731000
05/16/2007,0000,101.88000,102.79000,101.43000,102.34000,439700
05/17/2007,0000,103.25000,104.16000,101.88000,102.34000,926700
05/18/2007,0000,101.88000,102.79000,100.97000,101.43000,916800
05/21/2007,0000,100.97000,101.88000,100.06000,100.52000,733200
05/22/2007,0000,100.52000,102.34000,99.15000,99.61000,1661000
05/23/2007,0000,100.97000,101.43000,99.61000,100.97000,1617100
05/24/2007,0000,100.97000,101.43000,100.06000,100.97000,905800
05/25/2007,0000,100.97000,101.43000,100.06000,101.43000,481500
05/28/2007,0000,101.88000,103.70000,101.88000,102.79000,1455500
05/29/2007,0000,103.70000,109.16000,103.70000,107.79000,5256900
05/30/2007,0000,106.88000,108.25000,105.52000,106.88000,2129300
05/31/2007,0000,107.79000,108.70000,106.88000,108.25000,1348800
06/01/2007,0000,107.79000,109.16000,105.97000,108.70000,1700600
06/04/2007,0000,109.16000,109.16000,106.88000,107.34000,680400
06/05/2007,0000,107.79000,108.25000,105.97000,106.88000,862900
06/06/2007,0000,106.88000,107.34000,102.79000,103.25000,3300100
06/07/2007,0000,102.79000,103.25000,101.43000,102.79000,1259800
06/08/2007,0000,102.79000,104.61000,102.34000,102.34000,792600
06/11/2007,0000,104.16000,104.16000,102.34000,102.79000,590300
06/12/2007,0000,103.70000,103.70000,102.79000,103.25000,414400
06/13/2007,0000,104.61000,106.43000,103.70000,103.70000,1386200
06/14/2007,0000,105.52000,105.52000,102.79000,103.25000,748600
06/15/2007,0000,103.25000,104.16000,101.88000,102.34000,882700
06/20/2007,0000,102.34000,104.16000,100.97000,101.43000,1481800
06/21/2007,0000,102.34000,104.16000,102.34000,104.16000,1812700
06/22/2007,0000,104.61000,106.43000,104.16000,105.52000,1879800
06/25/2007,0000,105.52000,106.43000,104.61000,105.52000,2205200
06/26/2007,0000,105.97000,107.34000,105.06000,106.88000,3348500
06/27/2007,0000,106.88000,109.61000,105.52000,109.16000,3252800
06/28/2007,0000,110.52000,110.52000,106.43000,109.16000,1924900
06/29/2007,0000,109.16000,109.16000,107.79000,109.16000,1778700
07/02/2007,0000,109.16000,109.61000,107.79000,109.16000,770600
07/03/2007,0000,110.07000,110.52000,107.34000,107.34000,1468600
07/04/2007,0000,106.43000,109.61000,106.43000,109.16000,2433800
07/05/2007,0000,109.61000,116.44000,109.16000,116.44000,6223200
07/06/2007,0000,116.44000,116.44000,111.89000,114.62000,3469400
07/09/2007,0000,114.62000,115.53000,112.80000,115.07000,1199300
07/10/2007,0000,114.62000,114.62000,111.43000,113.71000,2002900
07/11/2007,0000,113.71000,114.62000,110.98000,113.71000,2777900
07/12/2007,0000,114.62000,117.35000,112.34000,113.25000,3168200
07/13/2007,0000,115.98000,115.98000,111.89000,113.71000,4114700
07/16/2007,0000,125.50000,127.00000,122.00000,124.00000,2257000
07/17/2007,0000,112.34000,115.07000,111.89000,114.62000,2052400
07/18/2007,0000,114.16000,115.53000,113.71000,115.07000,2109500
07/19/2007,0000,115.53000,119.16000,115.07000,118.25000,3997100
07/20/2007,0000,119.62000,120.07000,116.89000,117.35000,1802800
07/23/2007,0000,117.35000,120.07000,117.35000,118.71000,1072900
07/24/2007,0000,120.07000,120.53000,116.44000,117.35000,1180600
07/25/2007,0000,117.35000,120.98000,116.44000,120.98000,1862200
07/26/2007,0000,120.98000,120.98000,118.25000,119.62000,1225700
07/27/2007,0000,117.35000,119.16000,116.44000,118.25000,1129000
07/30/2007,0000,128.50000,130.00000,123.00000,123.50000,2281000
07/31/2007,0000,111.50000,116.50000,111.50000,116.00000,1394000
08/01/2007,0000,116.00000,119.00000,114.50000,118.50000,2065000
08/02/2007,0000,119.00000,119.50000,111.00000,116.00000,1591000
08/03/2007,0000,118.00000,121.50000,117.50000,119.00000,2149000
08/06/2007,0000,119.00000,120.50000,117.00000,119.00000,1007000
08/07/2007,0000,122.00000,122.50000,115.00000,115.00000,1279000
08/08/2007,0000,116.00000,118.50000,115.00000,118.00000,888000
08/09/2007,0000,122.00000,122.00000,117.50000,118.00000,635000
08/10/2007,0000,116.00000,118.00000,115.50000,116.00000,917000
08/13/2007,0000,118.00000,118.00000,111.00000,112.00000,1239000
08/14/2007,0000,112.00000,114.00000,110.00000,114.00000,1268000
08/15/2007,0000,111.00000,113.00000,107.50000,110.00000,1218000
08/16/2007,0000,108.00000,108.00000,102.50000,102.50000,2242000
08/17/2007,0000,102.50000,103.00000,95.40000,98.70000,2063000
08/20/2007,0000,103.00000,104.50000,101.00000,104.50000,1774000
08/21/2007,0000,104.00000,106.00000,101.50000,106.00000,968000
08/22/2007,0000,106.00000,107.00000,103.00000,106.00000,679000
08/23/2007,0000,108.00000,109.50000,107.00000,109.00000,1208000
08/24/2007,0000,109.00000,109.50000,107.50000,108.00000,424000
08/27/2007,0000,110.00000,110.00000,108.00000,108.00000,405000
08/28/2007,0000,108.00000,114.50000,108.00000,114.00000,1953000
08/29/2007,0000,111.00000,113.00000,109.50000,112.00000,616000
08/30/2007,0000,115.00000,115.50000,112.50000,114.00000,933000
08/31/2007,0000,114.00000,114.00000,112.00000,112.00000,541000
09/03/2007,0000,112.00000,116.00000,111.00000,114.00000,1443000
09/04/2007,0000,115.50000,116.50000,114.50000,115.00000,783000
09/05/2007,0000,116.50000,117.00000,108.00000,109.50000,1903000
09/06/2007,0000,108.50000,111.50000,108.50000,110.00000,757000
09/07/2007,0000,111.00000,114.00000,110.00000,112.50000,1065000
09/10/2007,0000,112.00000,113.50000,110.50000,113.00000,441000
09/11/2007,0000,113.00000,116.50000,111.50000,115.50000,1442000
09/12/2007,0000,116.50000,117.00000,114.50000,116.00000,626000
09/13/2007,0000,116.50000,117.00000,113.50000,113.50000,294000
09/14/2007,0000,114.50000,118.00000,113.50000,117.50000,1559000
09/17/2007,0000,118.50000,118.50000,116.00000,116.50000,522000
09/19/2007,0000,119.00000,119.50000,115.50000,116.50000,522000
09/20/2007,0000,117.50000,118.00000,114.50000,115.50000,1244000
09/21/2007,0000,117.00000,118.50000,116.50000,118.00000,783000
09/26/2007,0000,119.00000,122.00000,118.50000,121.00000,1800000
09/27/2007,0000,122.00000,129.00000,122.00000,129.00000,4545000
09/28/2007,0000,130.50000,132.00000,127.50000,130.00000,3810000
10/01/2007,0000,130.50000,130.50000,127.50000,130.00000,586000
10/02/2007,0000,130.50000,132.50000,129.50000,132.00000,1340000
10/03/2007,0000,133.00000,134.00000,130.00000,130.00000,1474000
10/04/2007,0000,132.00000,139.00000,130.50000,139.00000,3646000
10/05/2007,0000,144.00000,144.00000,136.00000,138.00000,2478000
10/08/2007,0000,140.00000,140.00000,137.00000,138.00000,1356000
10/09/2007,0000,139.00000,139.00000,132.00000,133.00000,1342000
10/11/2007,0000,136.00000,136.50000,133.50000,133.50000,748000
10/12/2007,0000,135.00000,136.00000,131.00000,131.00000,1222000
10/15/2007,0000,131.50000,134.50000,131.50000,132.50000,845000
10/16/2007,0000,130.00000,132.50000,127.00000,129.50000,2238000
10/17/2007,0000,128.00000,129.50000,123.50000,129.50000,2056000
10/18/2007,0000,129.50000,134.00000,127.00000,133.00000,2826000
10/19/2007,0000,134.00000,134.50000,129.50000,130.00000,2367000
10/22/2007,0000,124.00000,127.00000,123.00000,125.00000,1142000
10/23/2007,0000,126.00000,128.00000,125.00000,128.00000,657000
10/24/2007,0000,130.00000,131.50000,124.00000,124.00000,1990000
10/25/2007,0000,127.50000,127.50000,124.50000,126.50000,640000
10/26/2007,0000,118.50000,124.50000,118.00000,124.50000,3434000
10/29/2007,0000,124.50000,124.50000,119.50000,120.50000,2861000
10/30/2007,0000,119.00000,120.00000,114.00000,115.50000,2007000
10/31/2007,0000,115.50000,117.50000,114.50000,117.00000,1765000
11/01/2007,0000,116.00000,117.00000,109.50000,110.50000,2665000
11/02/2007,0000,110.50000,110.50000,106.50000,108.50000,1332000
11/05/2007,0000,108.50000,110.00000,107.00000,108.00000,931000
11/06/2007,0000,109.50000,115.00000,109.50000,113.00000,2219000
11/07/2007,0000,116.00000,116.00000,114.00000,115.00000,1104000
11/08/2007,0000,112.00000,115.50000,112.00000,113.00000,785000
11/09/2007,0000,114.00000,116.00000,112.50000,115.00000,541000
11/12/2007,0000,110.50000,115.00000,107.50000,115.00000,1413000
11/13/2007,0000,115.00000,117.00000,113.00000,114.50000,826000
11/14/2007,0000,116.50000,120.00000,115.50000,120.00000,1648000
11/15/2007,0000,119.00000,120.50000,118.00000,120.50000,452000
11/16/2007,0000,118.50000,120.50000,118.00000,120.00000,584000
11/19/2007,0000,118.50000,122.50000,116.00000,116.00000,825000
11/20/2007,0000,110.00000,116.00000,110.00000,115.50000,474000
11/21/2007,0000,116.00000,119.00000,114.50000,114.50000,574000
11/22/2007,0000,113.00000,115.00000,112.00000,113.00000,216000
11/23/2007,0000,113.00000,114.00000,111.00000,111.00000,403000
11/26/2007,0000,112.00000,112.50000,108.00000,109.00000,511000
11/27/2007,0000,106.00000,107.00000,101.50000,101.50000,1736000
11/28/2007,0000,102.00000,102.00000,95.50000,96.80000,1715000
11/29/2007,0000,99.90000,99.90000,96.80000,96.80000,908000
11/30/2007,0000,98.00000,99.30000,97.40000,98.00000,937000
12/03/2007,0000,99.90000,101.50000,99.00000,99.50000,1211000
12/04/2007,0000,99.50000,103.00000,98.50000,103.00000,1253000
12/05/2007,0000,103.00000,109.00000,102.00000,109.00000,1876000
12/06/2007,0000,110.00000,110.00000,105.50000,106.50000,1144000
12/07/2007,0000,107.00000,107.50000,103.00000,104.00000,1202000
12/10/2007,0000,104.50000,105.00000,102.00000,102.00000,463000
12/11/2007,0000,102.00000,103.00000,99.90000,102.00000,840000
12/12/2007,0000,100.00000,102.00000,99.90000,102.00000,358000
12/13/2007,0000,102.50000,103.00000,97.00000,97.00000,770000
12/14/2007,0000,96.00000,99.00000,95.00000,99.00000,904000
12/17/2007,0000,96.80000,97.90000,96.00000,96.00000,244000
12/18/2007,0000,94.00000,94.10000,90.00000,93.00000,1468000
12/19/2007,0000,93.00000,99.10000,91.80000,96.80000,1633000
12/20/2007,0000,98.50000,98.50000,92.50000,92.50000,309000
12/21/2007,0000,93.00000,95.40000,91.80000,93.00000,425000
12/24/2007,0000,94.00000,97.90000,94.00000,95.00000,477000
12/25/2007,0000,95.40000,96.70000,94.00000,94.60000,803000
12/26/2007,0000,94.00000,95.80000,92.00000,95.80000,608000
12/27/2007,0000,93.50000,96.70000,93.50000,95.30000,593000
12/28/2007,0000,95.10000,97.90000,95.10000,97.90000,763000
12/31/2007,0000,99.00000,99.80000,97.40000,99.80000,611000
01/02/2008,0000,100.00000,102.50000,99.20000,100.00000,1157000
01/03/2008,0000,98.60000,100.50000,97.50000,99.40000,549000
01/04/2008,0000,99.00000,101.00000,98.50000,98.50000,656000
01/07/2008,0000,97.90000,97.90000,91.70000,92.00000,898000
01/08/2008,0000,85.60000,88.00000,85.60000,85.60000,2220000
01/09/2008,0000,79.70000,85.50000,79.70000,85.40000,3522000
01/10/2008,0000,83.30000,84.40000,82.20000,83.20000,2081000
01/11/2008,0000,83.50000,84.70000,81.20000,83.90000,1459000
01/14/2008,0000,85.40000,85.40000,82.10000,82.70000,440000
01/15/2008,0000,83.80000,85.60000,83.00000,83.00000,1198000
01/16/2008,0000,82.70000,82.70000,77.50000,78.00000,1420000
01/17/2008,0000,80.50000,81.60000,76.90000,77.40000,1336000
01/18/2008,0000,75.90000,80.00000,75.50000,79.90000,504000
01/21/2008,0000,78.50000,80.70000,78.50000,80.50000,348000
01/22/2008,0000,74.90000,77.40000,74.90000,74.90000,793000
01/23/2008,0000,72.50000,74.90000,70.00000,73.00000,1534000
01/24/2008,0000,73.00000,73.50000,67.90000,67.90000,1861000
01/25/2008,0000,68.90000,72.60000,68.90000,72.60000,1310000
01/28/2008,0000,72.00000,72.00000,67.60000,67.60000,1627000
01/29/2008,0000,68.00000,69.10000,64.00000,67.30000,2555000
01/30/2008,0000,67.30000,70.00000,66.40000,69.00000,2155000
01/31/2008,0000,70.50000,73.70000,69.50000,73.70000,2134000
02/01/2008,0000,75.30000,75.50000,71.50000,73.00000,1353000
02/12/2008,0000,71.00000,71.00000,67.90000,67.90000,524000
02/13/2008,0000,64.50000,66.90000,63.20000,63.30000,1077000
02/14/2008,0000,65.00000,66.20000,64.50000,65.80000,886000
02/15/2008,0000,66.00000,68.80000,65.00000,66.00000,2039000
02/18/2008,0000,66.00000,68.00000,65.50000,66.00000,1467000
02/19/2008,0000,66.50000,70.60000,66.50000,70.60000,2667000
02/20/2008,0000,70.10000,71.90000,69.80000,70.00000,1611000
02/21/2008,0000,70.90000,71.40000,68.70000,70.60000,1496000
02/22/2008,0000,70.40000,71.90000,70.30000,70.60000,1072000
02/25/2008,0000,71.80000,71.80000,70.30000,70.50000,1048000
02/26/2008,0000,70.70000,71.00000,68.90000,69.00000,1074000
02/27/2008,0000,71.00000,73.80000,70.60000,73.80000,1631000
02/29/2008,0000,74.30000,78.90000,74.30000,78.90000,4803000
03/03/2008,0000,77.00000,77.20000,74.60000,76.40000,1467000
03/04/2008,0000,75.50000,78.50000,75.50000,77.10000,1278000
03/05/2008,0000,76.60000,76.60000,72.50000,73.20000,1536000
03/06/2008,0000,73.20000,74.60000,72.50000,74.40000,3325000
03/07/2008,0000,73.70000,74.40000,72.20000,72.60000,1465000
03/10/2008,0000,72.60000,73.70000,70.10000,71.00000,1464000
03/11/2008,0000,70.00000,70.90000,69.20000,70.00000,1140000
03/12/2008,0000,72.00000,72.00000,69.80000,70.30000,1400000
03/13/2008,0000,69.60000,70.70000,69.10000,69.10000,906000
03/14/2008,0000,69.20000,70.00000,69.10000,69.20000,916000
03/17/2008,0000,69.00000,69.00000,66.90000,67.80000,480000
03/18/2008,0000,68.30000,68.90000,66.90000,67.50000,1133000
03/19/2008,0000,69.10000,71.30000,68.50000,70.00000,1207000
03/20/2008,0000,65.10000,67.00000,65.10000,65.80000,4454000
03/21/2008,0000,66.00000,69.10000,66.00000,68.90000,2552000
03/24/2008,0000,72.30000,72.50000,66.80000,68.00000,4484000
03/25/2008,0000,69.50000,69.70000,66.50000,67.60000,4779000
03/26/2008,0000,68.10000,68.40000,64.80000,65.00000,4340000
03/27/2008,0000,64.10000,65.10000,63.50000,64.00000,1202000
03/28/2008,0000,65.10000,65.40000,64.00000,64.30000,1520000
03/31/2008,0000,65.00000,65.30000,63.90000,65.00000,1550000
04/01/2008,0000,65.00000,68.20000,65.00000,67.00000,2775000
04/02/2008,0000,68.50000,71.60000,68.50000,71.60000,4571000
04/03/2008,0000,72.80000,76.60000,72.80000,76.60000,9571000
04/07/2008,0000,77.30000,78.00000,75.20000,76.00000,3831000
04/08/2008,0000,75.20000,78.50000,75.20000,76.80000,3347000
04/09/2008,0000,77.50000,77.50000,73.90000,76.90000,3324000
04/10/2008,0000,76.00000,77.10000,74.90000,77.00000,3658000
04/11/2008,0000,77.70000,82.30000,77.30000,82.00000,5012000
04/14/2008,0000,81.50000,81.50000,78.00000,78.40000,3833000
04/15/2008,0000,78.40000,80.70000,78.20000,78.40000,3011000
04/16/2008,0000,80.00000,80.30000,78.00000,79.20000,4510000
04/17/2008,0000,84.70000,84.70000,82.60000,82.70000,4533000
04/18/2008,0000,82.50000,82.50000,80.50000,81.70000,1574000
04/21/2008,0000,82.30000,82.50000,80.60000,80.60000,1877000
04/22/2008,0000,80.80000,81.90000,78.70000,79.50000,3272000
04/23/2008,0000,79.50000,80.80000,78.70000,80.00000,2741000
04/24/2008,0000,80.80000,81.30000,80.00000,80.50000,1788000
04/25/2008,0000,81.00000,81.20000,79.90000,80.30000,3286000
04/28/2008,0000,81.00000,81.70000,80.10000,81.00000,2107000
04/29/2008,0000,80.50000,81.20000,80.30000,81.00000,1875000
04/30/2008,0000,81.20000,81.80000,80.30000,80.70000,1112000
05/02/2008,0000,80.30000,83.20000,79.50000,82.60000,4583000
05/05/2008,0000,83.20000,86.20000,82.90000,84.60000,4709000
05/06/2008,0000,85.50000,85.70000,83.40000,83.70000,2342000
05/07/2008,0000,84.00000,84.10000,80.50000,81.00000,3321000
05/08/2008,0000,80.20000,81.50000,79.50000,80.50000,1322000
05/09/2008,0000,81.50000,81.50000,79.00000,80.00000,1366000
05/12/2008,0000,79.10000,79.50000,77.70000,77.70000,886000
05/13/2008,0000,77.70000,78.40000,77.00000,77.80000,1627000
05/14/2008,0000,78.00000,80.00000,77.90000,78.00000,2497000
05/15/2008,0000,78.50000,79.80000,78.50000,78.60000,1738000
05/16/2008,0000,79.10000,80.50000,78.50000,79.20000,3081000
05/19/2008,0000,80.30000,80.60000,79.60000,80.50000,1757000
05/20/2008,0000,81.00000,81.60000,79.00000,79.00000,1547000
05/21/2008,0000,79.00000,80.00000,78.50000,78.60000,745000
05/22/2008,0000,77.50000,77.90000,77.00000,77.50000,1219000
05/23/2008,0000,77.90000,77.90000,73.80000,73.80000,1149000
05/26/2008,0000,73.80000,74.70000,73.00000,73.00000,824000
05/27/2008,0000,73.00000,74.00000,72.30000,73.00000,440000
05/28/2008,0000,74.50000,74.50000,72.50000,72.50000,542000
05/29/2008,0000,73.00000,74.30000,72.50000,72.60000,610000
05/30/2008,0000,73.60000,73.60000,71.60000,72.10000,996000
06/02/2008,0000,72.00000,72.90000,71.20000,72.60000,1083000
06/03/2008,0000,72.00000,75.00000,72.00000,74.00000,905000
06/04/2008,0000,74.50000,74.70000,73.80000,74.00000,367000
06/05/2008,0000,74.00000,75.40000,73.30000,74.20000,516000
06/06/2008,0000,74.20000,74.20000,69.10000,69.90000,3454000
06/10/2008,0000,67.90000,67.90000,65.30000,65.30000,1130000
06/11/2008,0000,65.30000,65.30000,60.80000,60.90000,2815000
06/12/2008,0000,58.50000,58.60000,56.70000,56.70000,2793000
06/13/2008,0000,56.30000,57.40000,54.00000,55.30000,1834000
06/16/2008,0000,55.60000,56.50000,55.60000,56.00000,1171000
06/17/2008,0000,56.00000,56.20000,53.20000,56.20000,816000
06/18/2008,0000,56.20000,57.50000,55.50000,56.90000,488000
06/19/2008,0000,56.00000,56.60000,55.50000,56.00000,316000
06/20/2008,0000,56.50000,57.30000,55.70000,57.10000,761000
06/23/2008,0000,56.40000,57.00000,55.50000,56.80000,283000
06/24/2008,0000,56.90000,58.00000,56.90000,57.90000,876000
06/25/2008,0000,57.80000,57.80000,56.00000,57.20000,480000
06/26/2008,0000,57.20000,57.70000,56.90000,56.90000,570000
06/27/2008,0000,53.00000,54.80000,53.00000,54.50000,678000
06/30/2008,0000,53.10000,55.00000,53.10000,54.00000,704000
07/01/2008,0000,53.70000,54.00000,51.00000,51.00000,811000
07/02/2008,0000,48.00000,51.70000,48.00000,49.90000,762000
07/03/2008,0000,48.20000,51.50000,48.20000,51.20000,664000
07/04/2008,0000,51.70000,53.40000,51.60000,52.70000,1193000
07/07/2008,0000,53.00000,53.40000,52.10000,52.50000,405000
07/08/2008,0000,54.00000,54.40000,51.70000,52.50000,825000
07/09/2008,0000,53.50000,54.40000,52.00000,52.00000,552000
07/10/2008,0000,52.00000,52.90000,51.00000,51.30000,295000
07/11/2008,0000,52.00000,52.30000,51.10000,52.00000,370000
07/14/2008,0000,51.90000,52.80000,51.50000,51.60000,340000
07/15/2008,0000,51.10000,51.50000,48.50000,48.50000,604000
07/16/2008,0000,48.50000,48.90000,45.20000,45.40000,527000
07/17/2008,0000,46.70000,48.55000,46.00000,48.50000,930000
07/18/2008,0000,49.20000,50.80000,49.10000,50.00000,2502000
07/21/2008,0000,46.30000,47.50000,45.15000,45.50000,3149000
07/22/2008,0000,45.50000,45.85000,43.50000,45.00000,2371000
07/23/2008,0000,45.30000,46.50000,45.25000,45.70000,3085000
07/24/2008,0000,46.00000,47.70000,45.90000,47.15000,3938000
07/25/2008,0000,46.85000,47.50000,45.90000,47.50000,1603000
07/29/2008,0000,47.00000,48.90000,46.50000,48.30000,1709000
07/30/2008,0000,49.20000,49.40000,47.90000,48.00000,2053000
07/31/2008,0000,48.50000,49.10000,47.25000,47.60000,2339000
08/01/2008,0000,47.70000,49.00000,47.15000,48.40000,1493000
08/04/2008,0000,48.50000,51.70000,48.00000,51.70000,2513000
08/05/2008,0000,52.90000,53.00000,50.60000,51.00000,2326000
08/06/2008,0000,53.10000,54.50000,52.50000,54.50000,3076000
08/07/2008,0000,54.50000,58.00000,54.50000,56.10000,3947000
08/08/2008,0000,56.00000,57.00000,55.00000,56.70000,2397000
08/11/2008,0000,57.90000,60.50000,57.10000,58.40000,1576000
08/12/2008,0000,58.20000,59.50000,57.30000,59.00000,1604000
08/13/2008,0000,59.10000,61.00000,57.60000,58.90000,3231000
08/14/2008,0000,57.60000,58.00000,56.40000,57.20000,2610000
08/15/2008,0000,56.80000,57.80000,56.40000,56.40000,1161000
08/18/2008,0000,56.30000,57.50000,56.10000,56.70000,1024000
08/19/2008,0000,56.00000,57.60000,55.50000,57.00000,885000
08/20/2008,0000,56.70000,57.20000,56.00000,57.00000,697000
08/21/2008,0000,56.60000,57.10000,54.20000,54.30000,716000
08/22/2008,0000,54.60000,55.40000,52.40000,53.00000,1113000
08/25/2008,0000,53.30000,54.50000,52.50000,52.50000,1381000
08/26/2008,0000,52.10000,55.30000,51.90000,55.20000,1329000
08/27/2008,0000,55.60000,58.10000,55.20000,57.90000,1780000
08/28/2008,0000,58.50000,58.50000,56.80000,57.20000,853000
08/29/2008,0000,58.40000,58.40000,57.00000,57.20000,1169000
09/01/2008,0000,56.80000,57.20000,54.60000,55.00000,919000
09/02/2008,0000,55.70000,58.30000,55.60000,56.80000,2707000
09/03/2008,0000,57.80000,57.90000,55.50000,57.40000,1795000
09/04/2008,0000,57.50000,57.50000,56.50000,57.00000,853000
09/05/2008,0000,56.00000,57.50000,56.00000,57.50000,992000
09/08/2008,0000,59.80000,59.80000,53.50000,56.10000,3588000
09/09/2008,0000,53.80000,53.80000,52.20000,52.20000,1516000
09/10/2008,0000,49.00000,50.60000,48.55000,50.50000,2683000
09/11/2008,0000,50.50000,50.80000,49.45000,49.60000,1384000
09/12/2008,0000,50.50000,51.50000,48.50000,50.90000,1047000
09/15/2008,0000,50.20000,50.30000,47.35000,47.35000,736000
09/16/2008,0000,44.05000,45.10000,44.05000,44.05000,841000
09/17/2008,0000,45.25000,46.45000,41.00000,41.05000,1987000
09/18/2008,0000,38.20000,38.90000,38.20000,38.20000,2092000
09/19/2008,0000,39.50000,40.85000,39.10000,40.85000,1134000
09/22/2008,0000,42.85000,42.85000,40.00000,41.00000,1693000
09/23/2008,0000,39.00000,42.20000,39.00000,42.00000,3339000
09/24/2008,0000,41.50000,44.90000,41.20000,44.90000,5233000
09/25/2008,0000,44.80000,47.20000,44.60000,45.05000,5399000
09/26/2008,0000,45.65000,45.75000,41.90000,41.90000,2053000
09/30/2008,0000,39.00000,41.50000,39.00000,41.50000,1935000
10/01/2008,0000,42.10000,43.05000,41.60000,41.95000,1425000
10/02/2008,0000,42.00000,42.90000,40.00000,40.20000,876000
10/03/2008,0000,39.50000,41.60000,38.00000,41.35000,1310000
10/06/2008,0000,39.00000,40.60000,38.50000,38.70000,598000
10/07/2008,0000,38.00000,38.95000,37.10000,38.80000,940000
10/08/2008,0000,37.80000,38.15000,36.10000,36.10000,1450000
10/09/2008,0000,33.70000,36.00000,33.60000,33.65000,1999000
10/13/2008,0000,32.50000,32.50000,32.50000,32.50000,348000
10/14/2008,0000,34.75000,34.75000,33.70000,34.75000,1623000
10/15/2008,0000,34.20000,34.30000,33.55000,33.55000,660000
10/16/2008,0000,32.40000,32.40000,32.40000,32.40000,95000
10/17/2008,0000,31.40000,32.40000,31.30000,31.30000,674000
10/20/2008,0000,30.25000,30.40000,30.25000,30.25000,479000
10/21/2008,0000,31.00000,31.40000,29.20000,29.20000,2134000
10/22/2008,0000,28.20000,28.60000,28.20000,28.20000,1063000
10/23/2008,0000,28.40000,30.15000,27.45000,30.15000,5250000
10/24/2008,0000,29.10000,29.50000,29.10000,29.10000,2029000
10/27/2008,0000,27.10000,27.90000,27.10000,27.10000,2430000
10/28/2008,0000,26.00000,28.20000,25.25000,27.90000,2606000
10/29/2008,0000,29.85000,29.85000,25.95000,25.95000,3992000
10/30/2008,0000,26.10000,27.75000,25.30000,27.75000,2614000
10/31/2008,0000,27.80000,29.15000,27.00000,28.30000,4929000
11/03/2008,0000,29.00000,30.25000,28.60000,30.25000,3180000
11/04/2008,0000,30.50000,32.35000,30.30000,32.35000,4174000
11/05/2008,0000,34.00000,34.20000,31.70000,32.75000,4245000
11/06/2008,0000,30.50000,30.65000,30.50000,30.50000,2889000
11/07/2008,0000,28.50000,31.40000,28.50000,31.10000,2323000
11/10/2008,0000,31.10000,31.10000,29.95000,30.00000,1548000
11/11/2008,0000,28.40000,29.40000,27.90000,27.90000,2304000
11/12/2008,0000,27.20000,29.85000,27.20000,29.55000,1850000
11/13/2008,0000,27.90000,28.15000,27.50000,27.70000,1548000
11/14/2008,0000,29.00000,29.60000,28.00000,28.00000,1627000
11/17/2008,0000,26.80000,27.30000,26.05000,26.05000,1026000
11/18/2008,0000,24.25000,24.25000,24.25000,24.25000,594000
11/19/2008,0000,22.65000,24.25000,22.60000,23.40000,905000
11/20/2008,0000,21.80000,22.55000,21.80000,21.80000,1445000
11/21/2008,0000,20.30000,23.25000,20.30000,23.00000,1029000
11/24/2008,0000,22.95000,23.20000,22.00000,22.80000,556000
11/25/2008,0000,23.00000,24.10000,23.00000,23.30000,1120000
11/26/2008,0000,23.30000,24.00000,23.10000,23.80000,818000
11/27/2008,0000,24.60000,25.35000,24.50000,25.20000,1033000
11/28/2008,0000,25.10000,25.10000,24.00000,24.75000,957000
12/01/2008,0000,24.50000,25.60000,24.25000,24.90000,1358000
12/02/2008,0000,23.50000,23.80000,23.20000,23.20000,995000
12/03/2008,0000,23.50000,23.60000,22.10000,22.10000,1008000
12/04/2008,0000,22.30000,22.70000,21.30000,21.50000,879000
12/05/2008,0000,21.50000,21.80000,20.85000,21.60000,732000
12/08/2008,0000,21.80000,23.00000,21.60000,22.90000,743000
12/09/2008,0000,23.40000,24.00000,23.00000,23.30000,1030000
12/10/2008,0000,23.30000,24.85000,23.00000,24.75000,1589000
12/11/2008,0000,24.75000,25.50000,24.60000,24.75000,1619000
12/12/2008,0000,23.90000,24.70000,23.05000,23.30000,1175000
12/15/2008,0000,23.80000,24.90000,23.65000,24.90000,2580000
12/16/2008,0000,24.95000,25.20000,24.25000,24.85000,1373000
12/17/2008,0000,25.95000,25.95000,24.00000,24.10000,2254000
12/18/2008,0000,24.15000,25.00000,24.05000,24.95000,1187000
12/19/2008,0000,24.95000,25.35000,24.60000,25.10000,1564000
12/22/2008,0000,25.35000,25.50000,23.35000,23.35000,1641000
12/23/2008,0000,23.30000,23.40000,21.85000,22.50000,1867000
12/24/2008,0000,22.20000,23.00000,22.20000,22.50000,614000
12/25/2008,0000,22.60000,22.75000,22.30000,22.50000,246000
12/26/2008,0000,22.40000,22.95000,22.30000,22.40000,785000
12/29/2008,0000,22.50000,22.60000,21.50000,21.80000,623000
12/30/2008,0000,21.90000,22.90000,21.90000,22.85000,1111000
12/31/2008,0000,23.50000,23.50000,23.00000,23.10000,975000
01/05/2009,0000,24.00000,24.30000,23.70000,24.00000,1058000
01/06/2009,0000,24.30000,25.55000,24.00000,25.05000,1765000
01/07/2009,0000,25.60000,26.80000,25.20000,26.80000,3944000
01/08/2009,0000,26.80000,27.70000,26.10000,26.20000,7287000
01/09/2009,0000,26.20000,27.20000,26.00000,26.45000,4497000
01/12/2009,0000,24.10000,24.65000,23.20000,23.55000,1768000
01/13/2009,0000,23.20000,24.15000,23.15000,24.00000,1151000
01/14/2009,0000,24.25000,24.55000,24.00000,24.05000,1734000
01/15/2009,0000,23.30000,23.30000,22.80000,23.00000,887000
01/16/2009,0000,23.40000,24.60000,23.40000,24.60000,2429000
01/19/2009,0000,24.00000,24.35000,23.80000,24.20000,638000
01/20/2009,0000,23.80000,24.15000,23.20000,23.30000,789000
01/21/2009,0000,23.00000,23.90000,22.80000,23.30000,776000
02/02/2009,0000,23.40000,23.70000,23.20000,23.20000,356000
02/03/2009,0000,23.35000,24.50000,23.35000,24.20000,1081000
02/04/2009,0000,24.55000,24.60000,24.00000,24.15000,1240000
02/05/2009,0000,24.00000,25.35000,24.00000,25.00000,3212000
02/06/2009,0000,25.95000,26.75000,25.70000,26.00000,6031000
02/09/2009,0000,26.60000,26.80000,24.80000,25.00000,4560000
02/10/2009,0000,25.10000,25.90000,24.90000,25.90000,3219000
02/11/2009,0000,25.00000,25.90000,25.00000,25.80000,1766000
02/12/2009,0000,25.80000,26.80000,25.20000,25.20000,3760000
02/13/2009,0000,25.50000,26.80000,25.45000,26.60000,4165000
02/16/2009,0000,26.80000,28.35000,26.80000,28.00000,6146000
02/17/2009,0000,28.00000,28.60000,27.60000,27.80000,4996000
02/18/2009,0000,27.70000,27.70000,26.50000,27.10000,2634000
02/19/2009,0000,27.00000,28.00000,26.80000,27.40000,1892000
02/20/2009,0000,27.00000,27.60000,26.60000,26.75000,1527000
02/23/2009,0000,26.85000,27.60000,26.45000,27.50000,2390000
02/24/2009,0000,26.50000,27.00000,25.80000,26.10000,2775000
02/25/2009,0000,26.70000,27.00000,26.40000,26.80000,3158000
02/26/2009,0000,27.50000,27.70000,27.00000,27.10000,4869000
02/27/2009,0000,27.10000,27.65000,26.90000,27.15000,2505000
03/02/2009,0000,27.00000,27.50000,26.00000,26.80000,2932000
03/03/2009,0000,26.30000,27.50000,25.30000,27.50000,2623000
03/04/2009,0000,27.80000,29.40000,27.45000,29.40000,11463000
03/05/2009,0000,29.80000,31.45000,28.95000,31.45000,10631000
03/06/2009,0000,31.00000,32.00000,30.20000,31.00000,5763000
03/09/2009,0000,31.20000,31.20000,28.85000,29.40000,5806000
03/10/2009,0000,29.00000,29.55000,28.40000,29.45000,3376000
03/11/2009,0000,30.30000,30.45000,28.60000,28.60000,3440000
03/12/2009,0000,29.00000,30.45000,29.00000,30.45000,6445000
03/13/2009,0000,31.00000,31.40000,30.00000,30.40000,7173000
03/16/2009,0000,30.60000,31.00000,29.80000,30.10000,3288000
03/17/2009,0000,30.10000,30.30000,29.00000,29.60000,3147000
03/18/2009,0000,30.00000,30.95000,29.90000,30.40000,7151000
03/19/2009,0000,30.80000,31.35000,30.10000,30.10000,5338000
03/20/2009,0000,30.10000,30.50000,29.35000,29.60000,2129000
03/23/2009,0000,30.50000,31.30000,30.20000,31.20000,5050000
03/24/2009,0000,31.40000,32.00000,30.40000,30.90000,10064000
03/25/2009,0000,31.00000,31.85000,30.80000,31.15000,5302000
03/26/2009,0000,31.40000,32.45000,31.30000,31.90000,6520000
03/27/2009,0000,32.40000,33.10000,31.85000,32.20000,4741000
03/30/2009,0000,32.20000,32.20000,30.40000,30.40000,2829000
03/31/2009,0000,30.40000,31.40000,30.30000,30.65000,2231000
04/01/2009,0000,31.20000,31.45000,30.80000,30.90000,2186000
04/02/2009,0000,31.70000,31.80000,30.80000,31.00000,3082000
04/03/2009,0000,31.60000,31.80000,31.20000,31.20000,2563000
04/06/2009,0000,31.40000,32.70000,31.25000,31.80000,4676000
04/07/2009,0000,31.50000,32.00000,30.80000,31.55000,4023000
04/08/2009,0000,31.20000,31.25000,30.40000,30.40000,4098000
04/09/2009,0000,30.50000,31.40000,30.50000,31.35000,3364000
04/10/2009,0000,32.00000,32.00000,30.80000,31.20000,3126000
04/13/2009,0000,31.60000,33.35000,31.20000,33.35000,8017000
04/14/2009,0000,33.75000,34.60000,33.05000,34.20000,5553000
04/15/2009,0000,34.00000,34.20000,33.10000,34.20000,3870000
04/16/2009,0000,35.00000,35.00000,33.90000,34.00000,4527000
04/17/2009,0000,35.00000,35.00000,31.65000,31.85000,5936000
04/20/2009,0000,31.85000,32.00000,30.20000,31.05000,2776000
04/21/2009,0000,30.40000,31.80000,30.40000,31.80000,1654000
04/22/2009,0000,32.10000,32.40000,31.80000,32.10000,1794000
04/23/2009,0000,32.10000,32.40000,31.00000,32.00000,1814000
04/24/2009,0000,32.10000,33.20000,32.00000,32.00000,4702000
04/27/2009,0000,32.70000,33.10000,29.80000,30.30000,8619000
04/28/2009,0000,30.30000,30.80000,29.20000,30.20000,3824000
04/29/2009,0000,30.50000,30.75000,29.80000,30.50000,2050000
04/30/2009,0000,31.60000,32.60000,31.30000,32.50000,4601000
05/04/2009,0000,32.60000,33.85000,32.00000,32.80000,5853000
05/05/2009,0000,33.20000,33.40000,31.75000,31.85000,3483000
05/06/2009,0000,31.70000,32.90000,31.50000,32.35000,2597000
05/07/2009,0000,32.00000,32.90000,31.70000,32.50000,2988000
05/08/2009,0000,32.00000,34.30000,32.00000,33.40000,5214000
05/11/2009,0000,33.80000,34.50000,33.70000,34.00000,4691000
05/12/2009,0000,34.00000,35.00000,32.80000,33.50000,5591000
05/13/2009,0000,34.30000,35.80000,33.70000,35.80000,5456000
05/14/2009,0000,35.80000,37.40000,35.80000,36.00000,8315000
05/15/2009,0000,37.00000,37.00000,35.70000,36.00000,4352000
05/18/2009,0000,36.00000,37.20000,36.00000,37.10000,3399000
05/19/2009,0000,38.20000,38.30000,36.10000,36.20000,3920000
05/20/2009,0000,36.50000,36.75000,35.80000,35.80000,2130000
05/21/2009,0000,36.00000,36.50000,35.65000,35.90000,2026000
05/22/2009,0000,35.00000,35.80000,35.00000,35.20000,2225000
05/25/2009,0000,35.20000,35.95000,35.15000,35.20000,2233000
05/26/2009,0000,35.20000,35.65000,34.00000,34.20000,1816000
05/27/2009,0000,35.20000,35.30000,34.65000,35.10000,1774000
06/01/2009,0000,35.60000,35.60000,34.80000,35.25000,1361000
06/02/2009,0000,35.95000,35.95000,35.00000,35.00000,2300000
06/03/2009,0000,35.00000,35.10000,34.00000,34.30000,1551000
06/04/2009,0000,34.70000,35.10000,34.30000,34.80000,1352000
06/05/2009,0000,34.90000,36.50000,34.90000,35.85000,3430000
06/08/2009,0000,36.30000,36.45000,34.05000,34.05000,1741000
06/09/2009,0000,34.05000,34.15000,32.15000,32.30000,1797000
06/10/2009,0000,32.50000,33.30000,32.00000,32.70000,1325000
06/11/2009,0000,32.80000,33.30000,32.70000,33.00000,807000
06/12/2009,0000,33.25000,33.50000,32.50000,33.00000,904000
06/15/2009,0000,33.00000,33.00000,31.50000,31.50000,1090000
06/16/2009,0000,31.00000,32.00000,31.00000,31.55000,780000
06/17/2009,0000,31.95000,32.45000,31.10000,31.10000,794000
06/18/2009,0000,31.50000,31.95000,31.00000,31.20000,622000
06/19/2009,0000,31.80000,31.80000,31.15000,31.50000,879000
06/22/2009,0000,31.80000,32.35000,31.65000,32.20000,768000
06/23/2009,0000,31.80000,31.80000,31.20000,31.40000,1274000
06/24/2009,0000,31.45000,32.30000,31.45000,32.15000,617000
06/25/2009,0000,32.15000,32.40000,32.10000,32.40000,721000
06/26/2009,0000,32.50000,32.80000,32.40000,32.50000,778000
06/29/2009,0000,32.70000,32.70000,31.40000,31.70000,1053000
06/30/2009,0000,32.10000,32.10000,31.60000,31.70000,599000
07/01/2009,0000,31.70000,32.55000,31.60000,32.55000,563000
07/02/2009,0000,32.75000,33.70000,32.60000,33.70000,1490000
07/03/2009,0000,33.50000,33.50000,33.10000,33.35000,827000
07/06/2009,0000,33.80000,33.95000,33.10000,33.20000,1008000
07/07/2009,0000,33.40000,33.60000,32.95000,33.50000,3600000
07/08/2009,0000,33.25000,33.35000,32.90000,33.00000,4181000
07/09/2009,0000,30.30000,31.35000,30.30000,30.80000,5692000
07/10/2009,0000,30.90000,31.20000,30.65000,30.70000,1287000
07/13/2009,0000,31.00000,31.00000,30.00000,30.00000,1114000
07/14/2009,0000,30.10000,30.75000,30.10000,30.65000,704000
07/15/2009,0000,30.80000,31.40000,30.70000,31.20000,1705000
07/16/2009,0000,31.60000,31.80000,30.75000,30.80000,1759000
07/17/2009,0000,30.80000,31.30000,30.70000,31.00000,1802000
07/20/2009,0000,31.20000,31.55000,31.15000,31.20000,1331000
07/21/2009,0000,31.45000,32.40000,31.30000,31.95000,3348000
07/22/2009,0000,32.35000,32.35000,31.75000,31.90000,1758000
07/23/2009,0000,32.20000,32.70000,31.90000,32.05000,1799000
07/24/2009,0000,32.40000,32.80000,32.20000,32.35000,2686000
07/27/2009,0000,32.50000,32.65000,32.30000,32.45000,1236000
07/28/2009,0000,33.00000,33.50000,32.80000,33.10000,2643000
07/29/2009,0000,33.40000,34.50000,33.15000,34.25000,5121000
07/30/2009,0000,34.15000,34.15000,33.15000,33.45000,2125000
07/31/2009,0000,33.50000,33.90000,33.00000,33.00000,3587000
08/03/2009,0000,33.00000,33.70000,32.80000,33.50000,2325000
08/04/2009,0000,33.70000,33.70000,32.20000,32.50000,1937000
08/05/2009,0000,32.50000,33.25000,32.20000,32.25000,2602000
08/06/2009,0000,32.50000,33.40000,32.30000,33.00000,2696000
08/10/2009,0000,33.05000,33.90000,33.00000,33.25000,2846000
08/11/2009,0000,33.70000,35.30000,33.35000,35.10000,3755000
08/12/2009,0000,37.00000,37.55000,36.00000,37.55000,3540000
08/13/2009,0000,38.35000,39.50000,37.60000,39.30000,11594000
08/14/2009,0000,39.20000,39.20000,38.15000,38.15000,5091000
08/17/2009,0000,38.15000,38.50000,36.80000,36.80000,5158000
08/18/2009,0000,36.10000,36.45000,34.35000,35.00000,5107000
08/19/2009,0000,35.55000,35.55000,34.50000,34.50000,2005000
08/20/2009,0000,34.60000,35.00000,33.30000,35.00000,2660000
08/21/2009,0000,35.55000,36.30000,34.65000,34.95000,3967000
08/24/2009,0000,35.80000,35.80000,34.50000,34.95000,1389000
08/25/2009,0000,34.95000,35.70000,34.35000,34.50000,1421000
08/26/2009,0000,34.80000,34.80000,33.30000,33.55000,1496000
08/27/2009,0000,33.50000,34.45000,33.20000,33.55000,1387000
08/28/2009,0000,33.55000,34.25000,33.30000,33.60000,803000
08/31/2009,0000,33.70000,34.10000,33.50000,33.65000,682000
09/01/2009,0000,33.10000,35.20000,33.10000,35.10000,2020000
09/02/2009,0000,35.05000,35.10000,34.50000,34.80000,1420000
09/03/2009,0000,35.10000,35.95000,34.75000,35.20000,1806000
09/04/2009,0000,35.80000,35.80000,35.00000,35.00000,1418000
09/07/2009,0000,35.30000,37.35000,35.30000,37.20000,4070000
09/08/2009,0000,37.50000,37.50000,36.50000,36.60000,2813000
09/09/2009,0000,37.30000,38.40000,37.20000,37.30000,6317000
09/10/2009,0000,38.00000,38.15000,35.90000,36.10000,4623000
09/11/2009,0000,35.80000,38.30000,35.70000,37.30000,4489000
09/14/2009,0000,38.00000,38.70000,37.30000,38.00000,3731000
09/15/2009,0000,38.50000,38.70000,37.70000,37.80000,2194000
09/16/2009,0000,38.70000,39.00000,38.00000,38.50000,2800000
09/17/2009,0000,39.00000,39.45000,38.70000,39.40000,4063000
09/18/2009,0000,39.20000,39.70000,38.50000,39.70000,2944000
09/21/2009,0000,39.70000,40.80000,39.50000,40.30000,3114000
09/22/2009,0000,40.30000,40.50000,39.60000,40.10000,2410000
09/23/2009,0000,40.30000,41.00000,38.20000,38.85000,3155000
09/24/2009,0000,38.80000,39.40000,38.00000,38.60000,1942000
09/25/2009,0000,38.10000,38.80000,38.10000,38.60000,907000
09/28/2009,0000,38.20000,38.60000,37.80000,37.80000,1526000
09/29/2009,0000,38.40000,40.10000,38.10000,40.00000,3756000
09/30/2009,0000,40.10000,40.25000,39.60000,40.00000,2789000
10/01/2009,0000,40.50000,41.25000,39.50000,41.25000,3280000
10/02/2009,0000,40.95000,41.35000,40.30000,40.95000,2853000
10/05/2009,0000,41.35000,41.45000,40.95000,41.45000,1835000
10/06/2009,0000,41.60000,44.35000,41.60000,44.35000,11651000
10/07/2009,0000,47.45000,47.45000,46.90000,47.45000,7132000
10/08/2009,0000,47.50000,50.50000,46.90000,48.25000,14020000
10/09/2009,0000,49.10000,50.00000,47.65000,48.60000,4411000
10/12/2009,0000,49.00000,49.80000,48.65000,49.00000,2600000
10/13/2009,0000,49.00000,52.40000,48.50000,52.40000,5978000
10/14/2009,0000,52.40000,54.00000,52.00000,53.10000,6241000
10/15/2009,0000,54.00000,55.00000,53.10000,53.10000,4813000
10/16/2009,0000,53.10000,54.00000,51.90000,52.00000,3429000
10/19/2009,0000,52.00000,52.70000,51.50000,51.70000,3053000
10/20/2009,0000,51.70000,54.50000,51.70000,53.50000,4231000
10/21/2009,0000,54.70000,55.50000,53.90000,54.90000,5338000
10/22/2009,0000,54.60000,55.00000,54.00000,54.40000,2467000
10/23/2009,0000,54.90000,55.30000,52.50000,52.80000,2241000
10/26/2009,0000,53.00000,56.40000,53.00000,56.40000,4900000
10/27/2009,0000,56.40000,56.80000,54.70000,56.00000,2168000
10/28/2009,0000,57.10000,58.70000,56.00000,56.20000,5802000
10/29/2009,0000,55.00000,55.50000,52.70000,55.50000,3441000
10/30/2009,0000,57.00000,57.50000,55.50000,55.50000,3861000
11/02/2009,0000,53.50000,55.00000,53.00000,54.00000,1458000
11/03/2009,0000,54.90000,55.20000,54.00000,54.00000,1054000
11/04/2009,0000,54.50000,56.10000,54.10000,56.00000,2129000
11/05/2009,0000,56.30000,56.70000,55.60000,56.00000,1937000
11/06/2009,0000,56.30000,57.70000,56.30000,56.40000,2398000
11/09/2009,0000,57.60000,57.60000,55.90000,56.10000,1503000
11/10/2009,0000,57.30000,57.80000,56.60000,57.80000,2679000
11/11/2009,0000,57.80000,58.70000,57.70000,58.00000,2191000
11/12/2009,0000,58.10000,58.60000,55.90000,56.50000,2138000
11/13/2009,0000,56.00000,56.20000,55.50000,55.90000,1629000
11/16/2009,0000,55.50000,56.40000,55.10000,55.20000,2297000
11/17/2009,0000,55.30000,55.60000,54.00000,54.10000,1949000
11/18/2009,0000,54.00000,55.10000,54.00000,54.90000,2351000
11/19/2009,0000,54.50000,54.50000,53.20000,53.60000,4117000
11/20/2009,0000,53.50000,54.80000,53.50000,53.80000,3415000
11/23/2009,0000,54.40000,55.90000,54.40000,54.50000,6635000
11/24/2009,0000,55.30000,55.90000,54.50000,55.00000,5014000
11/25/2009,0000,55.80000,56.00000,55.00000,55.60000,2847000
11/26/2009,0000,55.90000,55.90000,54.60000,54.90000,4747000
11/27/2009,0000,53.80000,55.80000,53.80000,54.80000,3599000
11/30/2009,0000,55.60000,55.90000,55.20000,55.70000,1337000
12/01/2009,0000,56.00000,56.10000,54.70000,54.70000,2498000
12/02/2009,0000,55.30000,57.10000,55.30000,55.40000,4760000
12/03/2009,0000,55.60000,57.80000,55.50000,57.00000,6893000
12/04/2009,0000,57.70000,60.30000,56.50000,59.10000,6134000
12/07/2009,0000,60.30000,60.40000,58.60000,59.00000,3655000
12/08/2009,0000,57.80000,58.40000,55.30000,55.30000,5843000
12/09/2009,0000,54.00000,56.00000,54.00000,55.00000,3865000
12/11/2009,0000,55.00000,55.20000,54.20000,54.50000,1627000
12/14/2009,0000,55.80000,58.30000,55.40000,58.30000,5047000
12/15/2009,0000,60.00000,62.30000,60.00000,60.20000,13842000
12/16/2009,0000,59.10000,61.50000,58.50000,60.70000,4119000
12/17/2009,0000,61.20000,61.30000,58.60000,59.30000,3155000
12/18/2009,0000,58.00000,59.20000,57.30000,58.00000,1946000
12/21/2009,0000,58.20000,59.70000,58.20000,58.90000,1386000
12/22/2009,0000,59.80000,59.80000,58.40000,58.40000,1581000
12/23/2009,0000,59.00000,60.20000,58.50000,59.70000,3358000
12/25/2009,0000,61.00000,61.10000,60.00000,60.00000,2099000
12/28/2009,0000,60.90000,60.90000,59.10000,59.20000,1728000
12/29/2009,0000,60.00000,61.20000,59.60000,60.60000,2777467
