DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.00000,49.50000,48.15000,48.40000,1262400
04/03/2007,0000,48.40000,49.85000,47.80000,49.20000,1176600
04/04/2007,0000,49.80000,50.00000,48.70000,48.90000,1184600
04/09/2007,0000,48.90000,49.40000,48.20000,48.75000,1271500
04/10/2007,0000,48.75000,48.75000,48.25000,48.50000,805900
04/11/2007,0000,49.00000,50.10000,48.50000,49.50000,1314900
04/12/2007,0000,49.90000,50.60000,49.70000,49.75000,2033000
04/13/2007,0000,50.20000,50.30000,48.70000,48.75000,820000
04/16/2007,0000,48.50000,48.70000,47.75000,48.10000,1156400
04/17/2007,0000,48.10000,48.60000,44.75000,45.10000,3437900
04/18/2007,0000,44.60000,45.55000,43.65000,45.55000,1463400
04/19/2007,0000,45.55000,45.70000,45.00000,45.70000,1282600
04/20/2007,0000,45.80000,46.05000,45.50000,46.05000,1143200
04/23/2007,0000,46.10000,46.10000,45.60000,45.80000,634200
04/24/2007,0000,45.80000,45.95000,45.00000,45.95000,652400
04/25/2007,0000,45.95000,45.95000,45.30000,45.75000,699900
04/26/2007,0000,45.80000,45.95000,45.20000,45.75000,582700
04/27/2007,0000,45.20000,45.70000,45.20000,45.60000,480700
04/30/2007,0000,45.60000,45.85000,45.45000,45.85000,1572500
05/02/2007,0000,45.85000,46.65000,45.50000,45.50000,1194700
05/03/2007,0000,45.50000,45.80000,44.90000,45.80000,3280300
05/04/2007,0000,46.40000,47.40000,46.30000,46.70000,1871400
05/07/2007,0000,46.75000,46.85000,45.20000,45.90000,1316900
05/08/2007,0000,45.90000,45.90000,44.95000,45.30000,1272500
05/09/2007,0000,45.00000,45.65000,45.00000,45.10000,447400
05/10/2007,0000,45.20000,45.30000,45.10000,45.20000,530200
05/11/2007,0000,45.00000,45.00000,44.55000,44.65000,470600
05/14/2007,0000,44.65000,44.70000,43.00000,43.95000,1071500
05/15/2007,0000,43.60000,44.10000,43.30000,44.10000,1416900
05/16/2007,0000,44.10000,44.10000,43.10000,44.10000,774600
05/17/2007,0000,44.10000,44.65000,43.90000,44.60000,1075600
05/18/2007,0000,44.70000,44.95000,44.00000,44.40000,496900
05/21/2007,0000,44.40000,44.40000,43.80000,43.95000,274700
05/22/2007,0000,43.10000,43.60000,43.10000,43.25000,708900
05/23/2007,0000,43.30000,46.25000,43.30000,46.25000,3087400
05/24/2007,0000,46.45000,49.10000,46.45000,48.20000,3568200
05/25/2007,0000,48.50000,48.50000,47.35000,47.70000,1181600
05/28/2007,0000,47.70000,49.50000,47.70000,48.05000,1338200
05/29/2007,0000,44.70000,44.70000,44.70000,44.70000,414000
05/30/2007,0000,41.60000,44.60000,41.60000,44.60000,2416800
05/31/2007,0000,43.90000,44.55000,43.20000,44.05000,1022000
06/01/2007,0000,44.30000,44.80000,44.20000,44.40000,613000
06/04/2007,0000,44.80000,44.80000,43.40000,43.55000,770600
06/05/2007,0000,43.70000,44.80000,43.55000,44.15000,657400
06/06/2007,0000,44.90000,44.90000,43.40000,43.40000,453400
06/07/2007,0000,43.40000,44.00000,43.20000,43.20000,365600
06/08/2007,0000,43.50000,44.20000,43.50000,44.10000,517100
06/11/2007,0000,44.50000,44.50000,43.00000,43.30000,464500
06/12/2007,0000,43.50000,43.80000,43.10000,43.10000,507000
06/13/2007,0000,43.70000,43.70000,42.80000,42.80000,372600
06/14/2007,0000,43.00000,43.35000,42.00000,42.40000,401900
06/15/2007,0000,42.40000,42.90000,42.00000,42.05000,408000
06/20/2007,0000,42.50000,44.50000,42.50000,43.95000,723100
06/21/2007,0000,44.50000,45.50000,44.05000,45.50000,974600
06/22/2007,0000,45.80000,48.55000,45.80000,48.20000,2180500
06/25/2007,0000,49.00000,50.80000,49.00000,50.50000,3609600
06/26/2007,0000,50.80000,51.90000,50.80000,51.20000,2358200
06/27/2007,0000,51.50000,51.60000,50.00000,51.00000,1183600
06/28/2007,0000,51.00000,52.10000,50.40000,51.20000,2395600
06/29/2007,0000,51.50000,51.90000,50.50000,50.60000,895800
07/02/2007,0000,50.50000,50.60000,49.00000,49.50000,1015000
07/03/2007,0000,49.60000,50.50000,49.60000,50.40000,1382600
07/04/2007,0000,50.50000,50.90000,49.95000,50.00000,2302700
07/05/2007,0000,50.20000,53.50000,50.20000,53.50000,2030000
07/06/2007,0000,54.40000,56.70000,54.40000,56.50000,4426600
07/09/2007,0000,57.10000,57.10000,55.10000,56.00000,3499500
07/10/2007,0000,54.10000,57.20000,54.00000,57.00000,2716000
07/11/2007,0000,57.00000,57.00000,55.00000,56.00000,1455000
07/12/2007,0000,57.00000,57.00000,55.00000,55.50000,1004000
07/13/2007,0000,55.60000,56.40000,53.30000,54.50000,1159000
07/16/2007,0000,54.50000,55.10000,51.00000,51.50000,887000
07/17/2007,0000,51.50000,53.80000,51.50000,53.50000,636000
07/18/2007,0000,53.30000,53.50000,52.10000,53.20000,409000
07/19/2007,0000,52.70000,53.40000,51.60000,52.00000,656000
07/20/2007,0000,52.50000,53.40000,52.00000,52.90000,550000
07/23/2007,0000,53.80000,53.90000,51.30000,51.90000,1003000
07/24/2007,0000,52.10000,53.40000,50.50000,51.10000,1482000
07/25/2007,0000,51.10000,51.90000,50.30000,50.60000,1564000
07/26/2007,0000,51.60000,53.50000,51.60000,53.00000,2433000
07/27/2007,0000,53.00000,55.50000,52.00000,53.30000,1554000
07/31/2007,0000,53.00000,54.50000,52.50000,54.00000,1323000
08/01/2007,0000,53.50000,57.70000,53.30000,56.70000,5233000
08/02/2007,0000,57.50000,60.60000,56.50000,60.60000,4505000
08/03/2007,0000,62.80000,63.50000,58.00000,59.00000,2935000
08/06/2007,0000,59.00000,61.00000,59.00000,59.00000,1358000
08/07/2007,0000,61.00000,61.00000,59.50000,60.00000,1457000
08/08/2007,0000,61.00000,63.40000,55.80000,55.90000,3550000
08/09/2007,0000,56.00000,57.90000,55.70000,57.30000,1744000
08/10/2007,0000,56.30000,57.30000,54.20000,55.20000,963000
08/13/2007,0000,55.20000,55.80000,54.50000,54.60000,961000
08/14/2007,0000,55.00000,55.80000,54.00000,55.40000,740000
08/15/2007,0000,55.40000,55.40000,51.60000,51.70000,742000
08/16/2007,0000,48.50000,50.00000,48.10000,48.15000,1233000
08/17/2007,0000,48.00000,51.50000,48.00000,50.00000,1829000
08/20/2007,0000,53.40000,53.40000,51.00000,52.00000,770000
08/21/2007,0000,52.00000,52.00000,50.00000,50.10000,518000
08/22/2007,0000,50.00000,50.00000,48.60000,49.50000,505000
08/23/2007,0000,52.00000,52.00000,49.80000,50.00000,365000
08/24/2007,0000,50.00000,50.50000,49.60000,49.80000,350000
08/27/2007,0000,50.50000,50.50000,49.50000,49.50000,282000
08/28/2007,0000,49.50000,49.50000,48.05000,48.50000,252000
08/29/2007,0000,48.50000,49.40000,48.50000,49.00000,542000
08/30/2007,0000,49.20000,49.90000,48.80000,48.80000,457000
08/31/2007,0000,49.00000,50.50000,49.00000,49.90000,847000
09/03/2007,0000,51.00000,51.00000,50.10000,50.10000,684000
09/04/2007,0000,50.40000,50.90000,50.10000,50.30000,406000
09/05/2007,0000,50.80000,50.90000,49.80000,50.30000,316000
09/06/2007,0000,49.35000,50.10000,49.35000,49.35000,233000
09/07/2007,0000,50.00000,50.50000,49.50000,49.50000,230000
09/10/2007,0000,49.00000,49.40000,48.50000,48.50000,131000
09/11/2007,0000,48.50000,49.00000,48.50000,48.90000,137000
09/12/2007,0000,49.00000,50.80000,49.00000,50.40000,407000
09/13/2007,0000,49.90000,51.00000,49.50000,49.70000,299000
09/14/2007,0000,50.20000,50.20000,49.20000,49.55000,153000
09/17/2007,0000,49.50000,49.50000,48.60000,48.60000,201000
09/19/2007,0000,49.25000,49.25000,47.60000,48.60000,745000
09/20/2007,0000,48.80000,49.15000,48.50000,48.50000,332000
09/21/2007,0000,48.70000,49.00000,48.60000,48.65000,230000
09/26/2007,0000,48.70000,49.15000,48.70000,49.00000,137000
09/27/2007,0000,49.00000,49.80000,48.70000,49.00000,325000
09/28/2007,0000,49.10000,49.50000,48.50000,49.30000,567000
10/01/2007,0000,49.70000,52.90000,49.60000,52.70000,1397000
10/02/2007,0000,53.50000,54.30000,52.00000,52.50000,853000
10/03/2007,0000,52.50000,52.50000,51.30000,51.50000,379000
10/04/2007,0000,51.50000,52.40000,51.50000,52.00000,333000
10/05/2007,0000,52.00000,52.20000,51.20000,52.00000,140000
10/08/2007,0000,52.00000,52.00000,50.20000,51.00000,169000
10/09/2007,0000,51.00000,51.00000,49.50000,50.00000,196000
10/11/2007,0000,50.00000,51.50000,49.10000,51.40000,278000
10/12/2007,0000,50.00000,51.80000,50.00000,51.40000,495000
10/15/2007,0000,52.30000,52.30000,51.40000,51.40000,282000
10/16/2007,0000,51.30000,51.30000,50.00000,50.30000,139000
10/17/2007,0000,51.50000,51.50000,50.00000,50.00000,417000
10/18/2007,0000,50.20000,50.80000,50.00000,50.00000,289000
10/19/2007,0000,50.00000,50.50000,49.50000,49.55000,153000
10/22/2007,0000,49.20000,49.40000,48.15000,48.50000,193000
10/23/2007,0000,48.65000,49.45000,48.30000,48.40000,528000
10/24/2007,0000,48.90000,48.90000,48.20000,48.25000,326000
10/25/2007,0000,48.25000,48.50000,47.80000,47.90000,336000
10/26/2007,0000,48.40000,49.50000,48.40000,48.95000,238000
10/29/2007,0000,48.95000,49.30000,48.20000,48.90000,187000
10/30/2007,0000,49.00000,49.20000,48.30000,48.90000,145000
10/31/2007,0000,48.90000,49.00000,48.00000,48.90000,225000
11/01/2007,0000,49.00000,49.45000,49.00000,49.20000,219000
11/02/2007,0000,48.60000,48.80000,48.10000,48.10000,261000
11/05/2007,0000,48.10000,48.60000,48.00000,48.60000,236000
11/06/2007,0000,48.80000,49.20000,48.40000,48.90000,440000
11/07/2007,0000,48.80000,48.80000,48.30000,48.50000,255000
11/08/2007,0000,48.10000,48.10000,45.15000,48.10000,796000
11/09/2007,0000,48.10000,48.10000,47.00000,47.50000,207000
11/12/2007,0000,47.40000,47.40000,44.20000,44.20000,419000
11/13/2007,0000,44.00000,45.50000,43.15000,45.45000,291000
11/14/2007,0000,46.00000,46.20000,45.15000,45.45000,172000
11/15/2007,0000,45.05000,45.05000,43.80000,44.35000,114000
11/16/2007,0000,44.00000,44.35000,43.70000,44.30000,154000
11/19/2007,0000,44.10000,44.30000,43.00000,43.30000,113000
11/20/2007,0000,42.10000,44.00000,41.80000,43.90000,253000
11/21/2007,0000,43.90000,43.90000,42.00000,42.00000,161000
11/22/2007,0000,41.90000,41.90000,40.05000,41.40000,364000
11/23/2007,0000,41.45000,41.45000,40.00000,40.00000,254000
11/26/2007,0000,40.00000,40.10000,39.70000,40.00000,180000
11/27/2007,0000,39.00000,39.80000,38.50000,38.80000,296000
11/28/2007,0000,39.35000,39.35000,37.00000,37.00000,207000
11/29/2007,0000,37.20000,39.50000,37.05000,38.50000,376000
11/30/2007,0000,39.00000,39.45000,38.65000,39.00000,327000
12/03/2007,0000,39.00000,41.00000,39.00000,40.05000,269000
12/04/2007,0000,40.05000,42.85000,40.05000,42.85000,298000
12/05/2007,0000,43.40000,44.00000,41.50000,43.45000,345000
12/06/2007,0000,43.95000,44.30000,42.05000,42.05000,215000
12/07/2007,0000,42.50000,43.45000,41.90000,41.90000,129000
12/10/2007,0000,42.50000,42.85000,41.45000,42.00000,65000
12/11/2007,0000,42.75000,44.00000,41.45000,44.00000,142000
12/12/2007,0000,42.00000,43.00000,42.00000,43.00000,77000
12/13/2007,0000,43.00000,43.60000,40.00000,40.00000,205000
12/14/2007,0000,40.50000,40.50000,37.80000,40.00000,153000
12/17/2007,0000,39.00000,40.00000,37.50000,37.80000,125000
12/18/2007,0000,37.15000,37.80000,35.20000,37.80000,651000
12/19/2007,0000,37.80000,40.20000,37.80000,40.00000,245000
12/20/2007,0000,39.20000,40.00000,39.00000,39.40000,209000
12/21/2007,0000,39.35000,40.30000,39.00000,39.40000,75000
12/24/2007,0000,40.00000,40.20000,39.70000,40.00000,63000
12/25/2007,0000,40.10000,40.50000,39.40000,39.40000,99000
12/26/2007,0000,39.40000,40.25000,38.25000,40.00000,131000
12/27/2007,0000,39.65000,40.30000,39.50000,40.00000,92000
12/28/2007,0000,40.00000,40.50000,39.70000,40.20000,90000
12/31/2007,0000,40.25000,40.25000,39.85000,40.20000,114000
01/02/2008,0000,40.20000,40.50000,40.10000,40.10000,115000
01/03/2008,0000,39.60000,39.60000,39.00000,39.40000,69000
01/04/2008,0000,39.00000,39.20000,38.70000,38.75000,131000
01/07/2008,0000,37.85000,38.60000,37.00000,38.30000,98000
01/08/2008,0000,37.90000,38.35000,37.05000,37.50000,114000
01/09/2008,0000,37.20000,37.80000,37.00000,37.45000,130000
01/10/2008,0000,37.90000,38.70000,37.60000,37.60000,40000
01/11/2008,0000,38.30000,38.80000,37.70000,38.05000,138000
01/14/2008,0000,38.75000,38.75000,37.70000,37.70000,79000
01/15/2008,0000,37.70000,38.25000,37.20000,37.50000,701000
01/16/2008,0000,38.40000,40.10000,37.60000,40.10000,853000
01/17/2008,0000,42.90000,42.90000,42.25000,42.90000,1352000
01/18/2008,0000,44.30000,44.30000,41.50000,42.70000,1330000
01/21/2008,0000,42.50000,42.50000,41.10000,41.50000,698000
01/22/2008,0000,39.55000,41.00000,38.60000,41.00000,693000
01/23/2008,0000,40.20000,41.50000,39.20000,39.20000,357000
01/24/2008,0000,41.40000,41.40000,38.65000,38.70000,445000
01/25/2008,0000,39.10000,40.40000,39.00000,39.15000,256000
01/28/2008,0000,40.90000,41.00000,39.50000,40.00000,377000
01/29/2008,0000,39.60000,40.35000,39.50000,39.70000,154000
01/30/2008,0000,39.50000,40.25000,39.50000,39.50000,107000
01/31/2008,0000,39.70000,39.70000,38.00000,38.30000,176000
02/01/2008,0000,39.00000,39.20000,38.50000,38.80000,179000
02/12/2008,0000,38.80000,39.50000,38.55000,39.50000,134000
02/13/2008,0000,40.00000,42.00000,40.00000,41.20000,374000
02/14/2008,0000,42.30000,42.60000,41.20000,41.80000,377000
02/15/2008,0000,40.25000,42.00000,39.90000,42.00000,548000
02/18/2008,0000,42.20000,43.30000,41.80000,42.00000,1136000
02/19/2008,0000,42.45000,42.45000,40.65000,42.00000,784000
02/20/2008,0000,41.80000,41.80000,41.00000,41.80000,174000
02/21/2008,0000,41.90000,42.70000,41.80000,42.00000,389000
02/22/2008,0000,42.00000,42.60000,41.40000,42.00000,139000
02/25/2008,0000,42.15000,43.70000,42.15000,43.10000,564000
02/26/2008,0000,43.50000,43.80000,42.50000,42.60000,344000
02/27/2008,0000,43.00000,44.10000,42.80000,43.50000,796000
02/29/2008,0000,43.50000,45.50000,43.10000,44.70000,605000
03/03/2008,0000,43.60000,44.95000,43.60000,44.95000,431000
03/04/2008,0000,44.80000,46.20000,44.80000,46.00000,659000
03/05/2008,0000,46.00000,46.20000,44.55000,45.60000,685000
03/06/2008,0000,45.75000,45.85000,45.30000,45.70000,493000
03/07/2008,0000,47.45000,48.85000,47.20000,48.50000,1899000
03/10/2008,0000,47.90000,48.00000,46.35000,46.35000,634000
03/11/2008,0000,45.50000,48.20000,45.50000,47.40000,589000
03/12/2008,0000,48.30000,48.50000,47.35000,47.40000,538000
03/13/2008,0000,47.40000,47.80000,46.40000,46.50000,229000
03/14/2008,0000,46.90000,47.00000,46.00000,46.40000,193000
03/18/2008,0000,45.05000,48.00000,45.05000,46.90000,285000
03/19/2008,0000,46.90000,47.70000,46.30000,46.90000,318000
03/20/2008,0000,46.90000,47.45000,46.55000,47.30000,282000
03/21/2008,0000,47.60000,48.50000,47.55000,47.55000,663000
03/25/2008,0000,48.70000,50.80000,48.20000,49.50000,908000
03/26/2008,0000,49.50000,52.90000,49.50000,52.40000,1664000
03/27/2008,0000,52.30000,52.60000,51.00000,52.30000,466000
03/28/2008,0000,53.30000,53.60000,52.00000,52.40000,781000
03/31/2008,0000,52.00000,53.30000,52.00000,53.00000,1122000
04/01/2008,0000,53.50000,53.80000,52.70000,52.70000,767000
04/02/2008,0000,53.50000,53.80000,51.70000,52.20000,736000
04/03/2008,0000,52.00000,52.40000,51.60000,52.00000,374000
04/07/2008,0000,52.10000,53.00000,51.50000,52.20000,290000
04/08/2008,0000,52.30000,52.30000,51.30000,51.30000,111000
04/09/2008,0000,50.70000,51.40000,50.50000,51.40000,385000
04/10/2008,0000,49.85000,50.60000,49.75000,50.50000,639000
04/11/2008,0000,50.50000,50.90000,49.00000,49.40000,564000
04/14/2008,0000,49.10000,50.60000,49.00000,50.60000,303000
04/15/2008,0000,49.60000,51.80000,49.60000,51.30000,423000
04/16/2008,0000,51.50000,52.30000,51.00000,51.50000,461000
04/17/2008,0000,52.50000,52.50000,51.30000,51.40000,357000
04/18/2008,0000,52.00000,52.20000,50.80000,50.90000,245000
04/21/2008,0000,51.00000,51.40000,50.30000,51.00000,319000
04/22/2008,0000,51.00000,51.40000,50.70000,51.00000,221000
04/23/2008,0000,51.50000,51.50000,50.50000,50.70000,375000
04/24/2008,0000,50.50000,50.70000,49.70000,50.00000,328000
04/25/2008,0000,50.20000,50.20000,49.75000,49.75000,142000
04/28/2008,0000,49.75000,50.80000,49.10000,50.70000,141000
04/29/2008,0000,50.70000,50.90000,49.90000,50.00000,136000
04/30/2008,0000,50.80000,52.60000,50.80000,52.20000,1180000
05/02/2008,0000,53.00000,53.50000,51.50000,51.60000,886000
05/05/2008,0000,51.10000,52.60000,51.10000,51.30000,387000
05/06/2008,0000,51.90000,52.10000,51.10000,52.00000,270000
05/07/2008,0000,52.10000,52.40000,51.20000,51.20000,473000
05/08/2008,0000,50.90000,51.70000,49.70000,50.80000,476000
05/09/2008,0000,50.80000,51.20000,49.80000,51.00000,614000
05/12/2008,0000,49.90000,50.50000,49.60000,49.75000,252000
05/13/2008,0000,50.30000,50.30000,49.70000,50.00000,163000
05/14/2008,0000,50.00000,50.50000,49.80000,49.80000,164000
05/15/2008,0000,50.20000,50.50000,49.80000,50.50000,193000
05/16/2008,0000,50.80000,51.70000,50.30000,51.40000,634000
05/19/2008,0000,51.50000,52.00000,50.60000,52.00000,564000
05/20/2008,0000,52.20000,52.30000,50.60000,50.70000,414000
05/21/2008,0000,50.50000,51.50000,50.00000,50.00000,640000
05/22/2008,0000,49.15000,50.20000,49.15000,50.00000,591000
05/23/2008,0000,50.00000,50.20000,49.50000,49.50000,454000
05/26/2008,0000,49.05000,49.90000,48.70000,49.05000,306000
05/27/2008,0000,49.80000,49.90000,49.00000,49.40000,323000
05/28/2008,0000,49.40000,49.40000,48.60000,48.60000,261000
05/29/2008,0000,48.50000,49.50000,48.30000,48.30000,96000
05/30/2008,0000,48.50000,49.20000,48.15000,48.40000,430000
06/02/2008,0000,49.00000,49.00000,48.30000,48.40000,276000
06/03/2008,0000,48.80000,48.80000,48.10000,48.40000,242000
06/04/2008,0000,48.40000,48.75000,48.10000,48.25000,324000
06/05/2008,0000,48.50000,49.05000,47.30000,48.85000,413000
06/06/2008,0000,49.00000,49.20000,48.60000,48.90000,247000
06/10/2008,0000,48.10000,48.50000,47.85000,47.90000,342000
06/11/2008,0000,47.80000,47.90000,47.10000,47.20000,419000
06/12/2008,0000,47.20000,47.20000,46.00000,47.00000,822000
06/13/2008,0000,46.80000,46.80000,46.00000,46.80000,276000
06/16/2008,0000,46.80000,46.90000,46.20000,46.25000,776000
06/17/2008,0000,46.30000,46.85000,46.15000,46.50000,635000
06/18/2008,0000,46.50000,48.00000,46.25000,47.45000,323000
06/19/2008,0000,46.10000,47.10000,46.10000,47.00000,417000
06/20/2008,0000,46.50000,46.60000,45.70000,45.75000,536000
06/23/2008,0000,45.20000,45.75000,45.00000,45.25000,636000
06/24/2008,0000,45.00000,46.45000,45.00000,45.20000,576000
06/25/2008,0000,45.20000,45.90000,45.00000,45.30000,569000
06/26/2008,0000,45.50000,45.90000,45.10000,45.50000,440000
06/27/2008,0000,45.00000,45.50000,44.30000,44.30000,393000
06/30/2008,0000,44.50000,44.90000,42.15000,42.40000,496000
07/01/2008,0000,42.60000,43.00000,42.05000,42.10000,622000
07/02/2008,0000,42.10000,43.00000,42.10000,42.70000,576000
07/03/2008,0000,42.10000,42.50000,41.15000,42.50000,438000
07/04/2008,0000,42.10000,42.50000,41.85000,41.85000,431000
07/07/2008,0000,41.60000,41.85000,41.20000,41.70000,342000
07/08/2008,0000,41.05000,41.70000,39.90000,40.00000,481000
07/09/2008,0000,40.10000,41.40000,40.10000,40.80000,411000
07/10/2008,0000,40.00000,41.10000,38.55000,41.10000,801000
07/11/2008,0000,41.10000,41.20000,40.00000,40.80000,706000
07/14/2008,0000,40.80000,41.35000,40.60000,41.00000,528000
07/15/2008,0000,40.00000,40.50000,39.60000,40.00000,426000
07/16/2008,0000,39.50000,39.80000,39.20000,39.25000,468000
07/17/2008,0000,40.40000,40.40000,39.50000,39.70000,660000
07/18/2008,0000,40.10000,42.30000,39.70000,40.95000,736000
07/21/2008,0000,41.85000,42.00000,41.00000,41.85000,536000
07/22/2008,0000,41.85000,42.30000,41.30000,41.35000,318000
07/23/2008,0000,41.60000,42.60000,41.60000,42.35000,398000
07/24/2008,0000,42.70000,42.70000,42.05000,42.20000,156000
07/25/2008,0000,41.50000,41.80000,41.40000,41.75000,268000
07/29/2008,0000,41.35000,41.35000,40.00000,40.25000,316000
07/30/2008,0000,40.85000,40.85000,40.00000,40.10000,409000
07/31/2008,0000,40.85000,40.85000,39.50000,40.00000,295000
08/01/2008,0000,40.00000,40.55000,39.30000,40.35000,237000
08/04/2008,0000,40.35000,40.35000,39.70000,39.80000,194000
08/05/2008,0000,39.80000,39.80000,38.70000,39.30000,292000
08/06/2008,0000,40.00000,41.00000,40.00000,41.00000,308000
08/07/2008,0000,40.90000,41.00000,39.85000,40.00000,155000
08/08/2008,0000,39.50000,40.55000,39.50000,40.55000,514000
08/11/2008,0000,41.10000,43.35000,41.00000,43.35000,897000
08/12/2008,0000,44.20000,46.30000,44.00000,46.10000,1472000
08/13/2008,0000,46.10000,46.10000,44.30000,45.50000,590000
08/14/2008,0000,45.00000,46.45000,45.00000,45.85000,361000
08/15/2008,0000,46.50000,48.50000,46.00000,46.50000,1319000
08/18/2008,0000,45.90000,46.50000,44.50000,45.00000,606000
08/19/2008,0000,44.00000,45.00000,43.50000,45.00000,494000
08/20/2008,0000,44.70000,44.90000,43.90000,44.90000,510000
08/21/2008,0000,41.00000,41.00000,39.10000,39.30000,608000
08/22/2008,0000,39.30000,40.60000,38.80000,40.50000,333000
08/25/2008,0000,40.50000,40.50000,40.00000,40.05000,168000
08/26/2008,0000,39.00000,40.00000,39.00000,39.80000,110000
08/27/2008,0000,39.90000,41.00000,39.70000,40.10000,414000
08/28/2008,0000,40.70000,40.85000,40.10000,40.40000,77000
08/29/2008,0000,40.55000,41.20000,40.30000,40.70000,334000
09/01/2008,0000,41.50000,41.50000,40.00000,40.10000,153000
09/02/2008,0000,40.00000,40.10000,39.20000,39.20000,211000
09/03/2008,0000,39.00000,39.50000,38.60000,38.70000,228000
09/04/2008,0000,38.70000,38.70000,38.00000,38.30000,210000
09/05/2008,0000,37.30000,38.30000,37.15000,38.30000,205000
09/08/2008,0000,40.00000,40.00000,38.80000,39.75000,260000
09/09/2008,0000,39.80000,39.80000,38.50000,38.60000,128000
09/10/2008,0000,38.60000,39.40000,38.50000,38.80000,113000
09/11/2008,0000,39.90000,39.90000,38.45000,38.60000,125000
09/12/2008,0000,39.30000,39.30000,38.30000,38.95000,82000
09/15/2008,0000,38.80000,38.80000,37.70000,37.75000,138000
09/16/2008,0000,37.00000,37.20000,36.50000,36.55000,416000
09/17/2008,0000,37.00000,38.20000,36.50000,36.55000,192000
09/18/2008,0000,34.00000,35.40000,34.00000,34.25000,283000
09/19/2008,0000,35.80000,36.40000,35.20000,36.40000,170000
09/22/2008,0000,37.30000,37.30000,36.20000,36.40000,167000
09/23/2008,0000,35.80000,36.40000,35.80000,36.30000,162000
09/24/2008,0000,35.85000,37.00000,35.85000,36.30000,119000
09/25/2008,0000,36.00000,36.50000,35.90000,36.00000,87000
09/26/2008,0000,36.00000,36.00000,34.50000,35.30000,213000
09/30/2008,0000,32.85000,33.90000,32.85000,33.20000,540000
10/01/2008,0000,33.60000,33.95000,33.40000,33.70000,317000
10/02/2008,0000,33.80000,34.90000,33.80000,34.40000,376000
10/03/2008,0000,34.00000,34.80000,34.00000,34.70000,159000
10/06/2008,0000,34.70000,35.10000,34.00000,34.00000,176000
10/07/2008,0000,33.35000,33.90000,33.30000,33.55000,133000
10/08/2008,0000,33.55000,33.55000,32.40000,32.40000,387000
10/09/2008,0000,31.80000,33.00000,31.80000,32.05000,130000
10/13/2008,0000,31.00000,31.20000,30.95000,30.95000,332000
10/14/2008,0000,32.50000,32.50000,31.85000,32.00000,327000
10/15/2008,0000,31.90000,31.90000,30.90000,30.90000,195000
10/16/2008,0000,29.85000,30.50000,29.85000,30.05000,236000
10/17/2008,0000,30.30000,30.30000,29.80000,29.80000,167000
10/20/2008,0000,29.80000,30.45000,29.05000,30.40000,231000
10/21/2008,0000,30.60000,31.00000,30.45000,30.60000,262000
10/22/2008,0000,30.00000,30.60000,30.00000,30.20000,172000
10/23/2008,0000,29.80000,29.90000,29.15000,29.50000,353000
10/24/2008,0000,29.90000,31.55000,29.50000,30.50000,627000
10/27/2008,0000,29.50000,30.45000,28.40000,29.50000,436000
10/28/2008,0000,28.80000,30.30000,28.60000,30.20000,264000
10/29/2008,0000,31.00000,31.50000,29.80000,29.80000,300000
10/30/2008,0000,30.40000,31.70000,29.85000,31.50000,588000
10/31/2008,0000,31.00000,32.50000,31.00000,31.70000,544000
11/03/2008,0000,32.00000,32.30000,31.30000,32.20000,304000
11/04/2008,0000,32.20000,32.20000,31.45000,31.65000,246000
11/05/2008,0000,31.90000,32.35000,31.60000,31.80000,234000
11/06/2008,0000,31.20000,31.50000,30.50000,30.60000,275000
11/07/2008,0000,30.00000,31.20000,30.00000,31.20000,128000
11/10/2008,0000,31.20000,31.70000,31.20000,31.50000,126000
11/11/2008,0000,31.00000,32.00000,30.70000,31.25000,227000
11/12/2008,0000,30.50000,31.25000,30.50000,30.80000,125000
11/13/2008,0000,30.30000,30.30000,29.80000,30.25000,364000
11/14/2008,0000,30.40000,30.70000,30.10000,30.10000,148000
11/17/2008,0000,30.50000,30.50000,29.70000,30.35000,132000
11/18/2008,0000,30.00000,30.00000,29.70000,29.85000,251000
11/19/2008,0000,29.85000,30.00000,29.75000,30.00000,29000
11/20/2008,0000,29.50000,29.95000,29.50000,29.95000,211000
11/21/2008,0000,29.50000,30.00000,29.40000,30.00000,154000
11/24/2008,0000,30.80000,30.80000,29.75000,30.00000,73000
11/25/2008,0000,30.30000,30.80000,30.30000,30.30000,162000
11/26/2008,0000,30.50000,30.50000,30.00000,30.15000,171000
11/27/2008,0000,30.50000,31.20000,30.40000,30.90000,389000
11/28/2008,0000,31.05000,31.05000,30.70000,30.70000,137000
12/01/2008,0000,31.15000,32.30000,30.85000,32.10000,550000
12/02/2008,0000,31.50000,31.50000,30.90000,31.20000,260000
12/03/2008,0000,31.20000,32.00000,31.20000,31.20000,250000
12/04/2008,0000,31.80000,31.85000,31.20000,31.60000,184000
12/05/2008,0000,31.25000,31.50000,31.05000,31.30000,213000
12/08/2008,0000,31.50000,32.30000,31.20000,32.00000,309000
12/09/2008,0000,32.45000,32.45000,31.45000,32.00000,323000
12/10/2008,0000,31.55000,32.35000,31.55000,32.00000,949000
12/11/2008,0000,32.30000,32.90000,31.95000,32.10000,565000
12/12/2008,0000,32.10000,32.10000,30.20000,30.90000,397000
12/15/2008,0000,31.80000,32.20000,31.30000,31.55000,245000
12/16/2008,0000,31.55000,31.55000,31.00000,31.05000,102000
12/17/2008,0000,31.50000,31.60000,31.00000,31.00000,369000
12/18/2008,0000,31.00000,31.00000,30.20000,30.50000,220000
12/19/2008,0000,30.50000,31.35000,30.20000,30.70000,387000
12/22/2008,0000,31.00000,31.20000,30.30000,30.30000,365000
12/23/2008,0000,30.35000,31.10000,29.90000,31.10000,275000
12/24/2008,0000,31.10000,32.50000,30.90000,32.00000,485000
12/25/2008,0000,32.50000,32.50000,31.75000,31.80000,212000
12/26/2008,0000,31.80000,32.10000,31.40000,31.60000,227000
12/29/2008,0000,31.40000,31.60000,31.00000,31.40000,112000
12/30/2008,0000,31.50000,31.85000,31.40000,31.50000,175000
12/31/2008,0000,31.60000,31.90000,31.30000,31.50000,170000
01/05/2009,0000,32.00000,32.20000,31.60000,31.75000,318000
01/06/2009,0000,32.00000,32.50000,31.60000,32.10000,390000
01/07/2009,0000,32.40000,32.50000,31.90000,32.00000,332000
01/08/2009,0000,32.00000,32.00000,31.05000,31.20000,321000
01/09/2009,0000,31.15000,31.40000,31.10000,31.35000,74000
01/12/2009,0000,32.00000,32.00000,31.30000,31.50000,83000
01/13/2009,0000,31.20000,31.50000,31.10000,31.45000,118000
01/14/2009,0000,31.45000,31.95000,31.45000,31.60000,90000
01/15/2009,0000,31.60000,31.60000,30.65000,31.00000,135000
01/16/2009,0000,31.00000,31.20000,30.70000,31.20000,74000
01/19/2009,0000,31.50000,31.70000,31.25000,31.25000,60000
01/20/2009,0000,31.10000,31.50000,30.80000,31.35000,57000
01/21/2009,0000,30.60000,31.20000,30.50000,31.20000,134000
02/02/2009,0000,30.80000,31.10000,30.80000,31.00000,103000
02/03/2009,0000,31.00000,31.20000,31.00000,31.10000,116000
02/04/2009,0000,31.15000,31.15000,30.80000,31.00000,87000
02/05/2009,0000,31.00000,31.00000,30.80000,30.90000,64000
02/06/2009,0000,30.90000,31.30000,30.80000,30.90000,250000
02/09/2009,0000,30.90000,31.30000,30.90000,30.95000,210000
02/10/2009,0000,30.95000,31.45000,30.95000,31.10000,125000
02/11/2009,0000,31.00000,31.35000,31.00000,31.25000,160000
02/12/2009,0000,31.20000,31.50000,31.20000,31.30000,221000
02/13/2009,0000,31.30000,31.85000,31.25000,31.75000,213000
02/16/2009,0000,31.70000,31.70000,31.30000,31.30000,104000
02/17/2009,0000,31.40000,31.50000,31.25000,31.30000,280000
02/18/2009,0000,31.25000,31.75000,31.00000,31.30000,94000
02/19/2009,0000,30.85000,31.45000,30.85000,31.30000,98000
02/20/2009,0000,31.50000,31.50000,31.10000,31.30000,39000
02/23/2009,0000,31.00000,31.50000,31.00000,31.30000,60000
02/24/2009,0000,31.00000,31.05000,30.90000,30.95000,55000
02/25/2009,0000,31.00000,31.45000,31.00000,31.00000,89000
02/26/2009,0000,31.05000,31.30000,31.00000,31.10000,63000
02/27/2009,0000,31.30000,31.85000,31.30000,31.85000,271000
03/02/2009,0000,34.05000,34.05000,34.05000,34.05000,450000
03/03/2009,0000,36.40000,36.40000,35.00000,36.40000,4089000
03/04/2009,0000,37.05000,37.50000,36.40000,36.40000,3111000
03/05/2009,0000,36.80000,37.15000,36.10000,36.30000,1717000
03/06/2009,0000,36.50000,36.95000,36.40000,36.60000,1506000
03/09/2009,0000,36.95000,37.25000,36.60000,36.95000,1456000
03/10/2009,0000,37.10000,38.15000,37.10000,38.15000,1612000
03/11/2009,0000,38.60000,39.10000,37.50000,37.75000,1820000
03/12/2009,0000,38.00000,38.45000,37.55000,38.10000,1158000
03/13/2009,0000,38.60000,38.60000,37.90000,38.10000,1321000
03/16/2009,0000,38.10000,38.80000,38.10000,38.20000,1324000
03/17/2009,0000,38.20000,38.60000,38.05000,38.60000,919000
03/18/2009,0000,38.60000,38.95000,38.50000,38.90000,1097000
03/19/2009,0000,39.20000,39.50000,39.10000,39.20000,837000
03/20/2009,0000,39.45000,39.45000,38.60000,38.80000,754000
03/23/2009,0000,38.80000,39.20000,38.70000,39.05000,935000
03/24/2009,0000,39.20000,39.70000,39.20000,39.50000,1350000
03/25/2009,0000,39.50000,40.00000,39.40000,39.85000,1339000
03/26/2009,0000,40.00000,40.20000,39.50000,39.70000,1376000
03/27/2009,0000,39.70000,40.15000,39.40000,39.60000,1634000
03/30/2009,0000,39.50000,39.50000,39.00000,39.00000,1388000
03/31/2009,0000,39.00000,39.60000,38.80000,39.10000,480000
04/01/2009,0000,39.15000,39.55000,39.15000,39.25000,431000
04/02/2009,0000,39.50000,39.80000,39.35000,39.80000,946000
04/03/2009,0000,40.00000,40.00000,39.50000,39.50000,805000
04/06/2009,0000,39.50000,41.60000,39.50000,41.00000,2618000
04/07/2009,0000,41.00000,41.00000,40.40000,40.55000,644000
04/08/2009,0000,40.50000,40.90000,40.15000,40.20000,721000
04/09/2009,0000,40.50000,41.40000,40.30000,40.75000,770000
04/10/2009,0000,41.05000,41.30000,40.50000,40.85000,604000
04/13/2009,0000,40.85000,41.20000,40.60000,40.90000,721000
04/14/2009,0000,41.00000,41.10000,40.60000,40.90000,457000
04/15/2009,0000,40.80000,40.85000,40.55000,40.60000,481000
04/16/2009,0000,40.80000,41.15000,40.60000,40.60000,479000
04/17/2009,0000,40.60000,41.00000,39.50000,39.55000,836000
04/20/2009,0000,40.00000,40.15000,39.10000,39.55000,431000
04/21/2009,0000,39.00000,40.00000,39.00000,39.95000,431000
04/22/2009,0000,40.00000,40.10000,39.60000,39.80000,404000
04/23/2009,0000,39.60000,40.10000,39.40000,39.80000,571000
04/24/2009,0000,40.00000,40.50000,39.80000,40.10000,550000
04/27/2009,0000,40.10000,40.30000,39.50000,39.65000,576000
04/28/2009,0000,39.60000,40.00000,39.15000,39.35000,611000
04/29/2009,0000,39.40000,39.70000,39.20000,39.65000,350000
04/30/2009,0000,40.50000,42.05000,40.30000,41.50000,2004000
05/04/2009,0000,42.50000,43.90000,41.70000,43.10000,1473000
05/05/2009,0000,44.00000,44.10000,42.50000,42.90000,999000
05/06/2009,0000,42.60000,43.60000,42.25000,43.05000,988000
05/07/2009,0000,43.80000,43.80000,42.90000,43.45000,762000
05/08/2009,0000,43.45000,43.45000,43.00000,43.10000,581000
05/11/2009,0000,43.50000,44.00000,43.15000,43.30000,617000
05/12/2009,0000,42.95000,42.95000,42.05000,42.10000,534000
05/13/2009,0000,41.75000,42.55000,41.75000,42.25000,393000
05/14/2009,0000,41.95000,42.00000,41.50000,41.85000,366000
05/15/2009,0000,42.00000,43.30000,42.00000,42.90000,566000
05/18/2009,0000,43.00000,43.50000,42.50000,43.05000,497000
05/19/2009,0000,43.60000,43.70000,43.00000,43.15000,622000
05/20/2009,0000,44.50000,46.15000,44.10000,46.15000,3509000
05/21/2009,0000,47.00000,49.30000,47.00000,49.30000,2983000
05/22/2009,0000,49.20000,49.20000,48.10000,49.00000,1532000
05/25/2009,0000,50.00000,52.30000,49.10000,51.10000,2108000
05/26/2009,0000,51.00000,52.00000,49.50000,49.60000,2368000
05/27/2009,0000,50.10000,51.70000,50.10000,51.60000,2086000
06/01/2009,0000,55.00000,55.20000,53.00000,55.20000,2585000
06/02/2009,0000,57.80000,59.00000,57.20000,58.00000,4965000
06/03/2009,0000,58.10000,58.10000,55.80000,58.00000,2718000
06/04/2009,0000,57.70000,58.00000,56.40000,57.40000,2152000
06/05/2009,0000,57.40000,58.00000,56.50000,57.50000,3033000
06/08/2009,0000,50.60000,52.00000,50.60000,50.60000,3802000
06/09/2009,0000,47.10000,47.95000,47.10000,47.10000,1973000
06/10/2009,0000,44.10000,46.20000,44.00000,44.90000,2984000
06/11/2009,0000,44.70000,45.50000,44.15000,44.80000,1518000
06/12/2009,0000,44.50000,44.80000,42.50000,43.80000,2706000
06/15/2009,0000,42.80000,43.00000,40.75000,40.75000,2252000
06/16/2009,0000,40.20000,40.50000,39.50000,39.80000,1529000
06/17/2009,0000,40.10000,40.95000,39.55000,39.55000,1209000
06/18/2009,0000,39.85000,40.45000,39.30000,39.40000,872000
06/19/2009,0000,40.00000,40.20000,39.40000,39.95000,760000
06/22/2009,0000,40.00000,40.80000,39.50000,40.60000,950000
06/23/2009,0000,40.20000,40.20000,39.70000,40.00000,862000
06/24/2009,0000,40.20000,40.70000,39.70000,40.30000,675000
06/25/2009,0000,40.90000,40.90000,40.20000,40.30000,777000
06/26/2009,0000,40.70000,40.95000,40.60000,40.80000,587000
06/29/2009,0000,41.40000,41.40000,40.25000,40.30000,459000
06/30/2009,0000,40.50000,40.90000,39.50000,39.65000,769000
07/01/2009,0000,39.65000,40.60000,39.65000,40.25000,552000
07/02/2009,0000,40.45000,40.60000,40.20000,40.30000,646000
07/03/2009,0000,40.30000,40.30000,39.70000,40.20000,740000
07/06/2009,0000,39.80000,40.30000,39.80000,39.95000,563000
07/07/2009,0000,39.95000,40.60000,39.95000,40.50000,583000
07/08/2009,0000,40.50000,40.50000,40.10000,40.10000,497000
07/09/2009,0000,40.15000,42.30000,40.10000,41.95000,1945000
07/10/2009,0000,42.60000,43.50000,42.40000,43.00000,2734000
07/13/2009,0000,43.00000,43.10000,40.50000,40.80000,1331000
07/14/2009,0000,41.45000,41.55000,41.00000,41.20000,646000
07/15/2009,0000,41.50000,41.90000,41.30000,41.60000,588000
07/16/2009,0000,42.30000,42.90000,41.90000,42.20000,999000
07/17/2009,0000,42.30000,42.50000,41.90000,42.05000,615000
07/20/2009,0000,43.30000,43.30000,42.15000,42.50000,1192000
07/21/2009,0000,43.00000,43.00000,42.10000,42.10000,626000
07/22/2009,0000,42.10000,42.30000,42.00000,42.00000,597000
07/23/2009,0000,42.10000,42.50000,42.00000,42.05000,504000
07/24/2009,0000,42.30000,42.40000,41.70000,41.70000,727000
07/27/2009,0000,41.50000,41.65000,41.05000,41.30000,512000
07/28/2009,0000,41.30000,42.45000,41.30000,41.90000,551000
07/29/2009,0000,42.00000,42.15000,41.35000,41.45000,731000
07/30/2009,0000,41.30000,41.75000,40.80000,41.20000,712000
07/31/2009,0000,41.90000,41.90000,41.20000,41.20000,596000
08/03/2009,0000,41.00000,41.55000,41.00000,41.40000,406000
08/04/2009,0000,42.00000,42.35000,41.40000,41.50000,890000
08/05/2009,0000,41.90000,41.90000,40.90000,41.20000,492000
08/06/2009,0000,41.20000,41.20000,40.60000,40.65000,538000
08/10/2009,0000,40.50000,40.90000,40.40000,40.65000,333000
08/11/2009,0000,40.60000,40.60000,40.00000,40.05000,561000
08/12/2009,0000,40.90000,42.85000,40.90000,42.85000,1461000
08/13/2009,0000,44.60000,44.60000,43.30000,43.85000,3404000
08/14/2009,0000,43.90000,44.00000,42.50000,42.50000,1190000
08/17/2009,0000,42.40000,42.40000,41.50000,41.50000,622000
08/18/2009,0000,41.50000,42.35000,41.10000,41.50000,966000
08/19/2009,0000,41.90000,42.10000,41.40000,41.50000,514000
08/20/2009,0000,41.55000,41.55000,40.60000,40.85000,649000
08/21/2009,0000,41.20000,41.40000,40.60000,40.60000,471000
08/24/2009,0000,41.00000,41.30000,40.80000,41.10000,362000
08/25/2009,0000,41.10000,41.30000,40.70000,40.70000,280000
08/26/2009,0000,40.60000,40.70000,39.90000,40.10000,699000
08/27/2009,0000,40.20000,40.50000,40.00000,40.05000,240000
08/28/2009,0000,40.20000,40.65000,40.20000,40.30000,325000
08/31/2009,0000,41.50000,42.00000,41.20000,42.00000,1012000
09/01/2009,0000,42.00000,42.50000,41.75000,42.05000,863000
09/02/2009,0000,41.85000,44.95000,41.85000,44.95000,4061000
09/03/2009,0000,46.35000,46.60000,45.50000,45.80000,6405000
09/04/2009,0000,45.80000,46.35000,45.10000,45.65000,3287000
09/07/2009,0000,45.60000,47.35000,45.10000,46.25000,4590000
09/08/2009,0000,46.20000,46.60000,45.70000,45.70000,1595000
09/09/2009,0000,46.25000,46.25000,45.20000,45.20000,934000
09/10/2009,0000,46.00000,46.20000,44.70000,44.70000,1568000
09/11/2009,0000,44.70000,45.15000,44.50000,44.80000,782000
09/14/2009,0000,45.00000,45.00000,44.05000,44.05000,615000
09/15/2009,0000,44.75000,44.75000,44.05000,44.30000,998000
09/16/2009,0000,44.60000,45.80000,44.10000,45.60000,1980000
09/17/2009,0000,45.90000,46.35000,44.90000,44.90000,1890000
09/18/2009,0000,45.00000,45.10000,44.50000,44.90000,564000
09/21/2009,0000,45.50000,45.50000,44.90000,45.15000,910000
09/22/2009,0000,45.30000,45.40000,45.05000,45.15000,792000
09/23/2009,0000,45.40000,46.35000,45.10000,45.70000,2211000
09/24/2009,0000,45.80000,45.80000,44.50000,45.60000,1097000
09/25/2009,0000,45.05000,46.00000,45.00000,46.00000,856000
09/28/2009,0000,47.50000,48.40000,47.00000,47.85000,6211000
09/29/2009,0000,48.00000,48.10000,47.00000,47.40000,1784000
09/30/2009,0000,47.90000,47.90000,47.05000,47.20000,1507000
10/01/2009,0000,47.60000,47.60000,46.20000,46.40000,1177000
10/02/2009,0000,46.00000,46.30000,45.70000,45.70000,859000
10/05/2009,0000,45.70000,46.00000,45.50000,45.95000,489000
10/06/2009,0000,46.00000,46.45000,46.00000,46.20000,808000
10/07/2009,0000,46.50000,46.50000,45.70000,45.70000,838000
10/08/2009,0000,45.75000,46.25000,45.20000,45.20000,968000
10/09/2009,0000,45.40000,45.60000,45.10000,45.15000,534000
10/12/2009,0000,45.20000,45.55000,45.10000,45.45000,449000
10/13/2009,0000,45.00000,45.30000,44.60000,45.15000,640000
10/14/2009,0000,45.45000,45.90000,45.30000,45.85000,605000
10/15/2009,0000,46.10000,46.20000,45.35000,45.50000,653000
10/16/2009,0000,45.70000,46.40000,45.60000,45.60000,365000
10/19/2009,0000,45.50000,46.00000,45.50000,45.80000,282000
10/20/2009,0000,46.20000,46.20000,45.60000,45.70000,470000
10/21/2009,0000,45.70000,45.95000,45.40000,45.55000,526000
10/22/2009,0000,45.50000,45.50000,45.10000,45.30000,522000
10/23/2009,0000,45.40000,45.70000,45.15000,45.20000,270000
10/26/2009,0000,45.50000,45.70000,44.50000,45.50000,607000
10/27/2009,0000,45.30000,45.50000,45.00000,45.15000,322000
10/28/2009,0000,45.15000,45.25000,44.90000,44.95000,347000
10/29/2009,0000,44.80000,44.80000,43.20000,43.80000,1459000
10/30/2009,0000,44.00000,44.50000,44.00000,44.10000,380000
11/02/2009,0000,44.90000,45.80000,44.50000,44.90000,961000
11/03/2009,0000,44.90000,45.30000,44.55000,44.75000,482000
11/04/2009,0000,45.50000,45.50000,44.90000,45.00000,329000
11/05/2009,0000,45.40000,45.40000,45.00000,45.00000,350000
11/06/2009,0000,45.40000,45.40000,44.90000,44.90000,384000
11/09/2009,0000,45.30000,45.40000,45.00000,45.10000,298000
11/10/2009,0000,45.20000,45.30000,44.80000,44.80000,341000
11/11/2009,0000,44.80000,45.00000,44.80000,44.95000,284000
11/12/2009,0000,45.20000,45.20000,44.90000,44.95000,368000
11/13/2009,0000,45.00000,45.30000,45.00000,45.30000,237000
11/16/2009,0000,45.55000,46.80000,45.50000,46.20000,1086000
11/17/2009,0000,46.50000,46.50000,45.60000,45.65000,427000
11/18/2009,0000,45.65000,46.00000,45.65000,45.80000,401000
11/19/2009,0000,46.00000,46.20000,45.65000,45.70000,386000
11/20/2009,0000,48.85000,48.85000,46.90000,47.00000,2745000
11/23/2009,0000,47.00000,47.00000,46.00000,46.25000,682000
11/24/2009,0000,46.40000,46.60000,46.10000,46.15000,296000
11/25/2009,0000,46.20000,46.80000,46.20000,46.30000,672000
11/26/2009,0000,46.60000,46.70000,46.30000,46.30000,307000
11/27/2009,0000,46.00000,46.00000,45.15000,45.15000,610000
11/30/2009,0000,45.60000,45.70000,45.35000,45.40000,327000
12/01/2009,0000,45.50000,45.75000,45.20000,45.20000,346000
12/02/2009,0000,45.30000,45.70000,45.15000,45.20000,395000
12/03/2009,0000,45.20000,45.55000,45.05000,45.10000,402000
12/04/2009,0000,45.10000,45.40000,45.05000,45.10000,428000
12/07/2009,0000,45.40000,45.45000,45.15000,45.30000,300000
12/08/2009,0000,45.30000,45.90000,45.30000,45.90000,443000
12/09/2009,0000,45.50000,45.85000,45.50000,45.65000,261000
12/11/2009,0000,45.10000,45.55000,45.10000,45.30000,258000
12/14/2009,0000,45.30000,45.55000,45.15000,45.30000,334000
12/15/2009,0000,45.40000,45.80000,45.20000,45.70000,441000
12/16/2009,0000,45.90000,45.90000,45.50000,45.60000,279000
12/17/2009,0000,45.90000,45.90000,45.30000,45.50000,526000
12/18/2009,0000,45.50000,45.80000,45.30000,45.75000,372000
12/21/2009,0000,45.70000,46.95000,45.70000,46.50000,1389000
12/22/2009,0000,47.00000,47.00000,46.20000,46.40000,668000
12/23/2009,0000,46.50000,46.80000,46.40000,46.50000,357000
12/25/2009,0000,46.95000,48.20000,46.75000,47.60000,2234000
12/28/2009,0000,48.00000,48.50000,47.00000,47.50000,1315000
12/29/2009,0000,47.50000,48.00000,47.05000,47.30000,852280
