DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,46.11000,46.11000,44.24000,44.63000,553500
04/03/2007,0000,44.63000,45.47000,44.63000,45.22000,268100
04/04/2007,0000,45.91000,45.91000,43.65000,45.12000,471900
04/09/2007,0000,45.42000,45.62000,43.75000,44.29000,320000
04/10/2007,0000,44.14000,46.30000,43.16000,46.11000,820600
04/11/2007,0000,46.60000,46.89000,46.11000,46.11000,872600
04/12/2007,0000,46.11000,46.11000,45.12000,45.12000,323100
04/13/2007,0000,45.22000,45.57000,44.63000,44.98000,234400
04/16/2007,0000,45.42000,45.42000,44.14000,44.44000,304800
04/17/2007,0000,44.63000,44.83000,43.26000,44.63000,376100
04/18/2007,0000,44.14000,44.44000,43.26000,44.14000,143700
04/19/2007,0000,43.36000,44.00000,43.16000,44.00000,235400
04/20/2007,0000,44.00000,47.04000,43.51000,46.79000,1064200
04/23/2007,0000,47.18000,48.07000,46.01000,46.11000,1090700
04/24/2007,0000,46.30000,47.04000,45.62000,45.62000,269100
04/25/2007,0000,46.11000,46.11000,45.57000,45.62000,162000
04/26/2007,0000,45.71000,47.48000,45.62000,46.50000,549400
04/27/2007,0000,46.60000,46.60000,45.32000,45.42000,247700
04/30/2007,0000,45.42000,45.62000,44.14000,44.14000,200800
05/02/2007,0000,44.14000,44.63000,43.75000,44.63000,208900
05/03/2007,0000,44.63000,45.22000,43.65000,43.65000,229300
05/04/2007,0000,43.65000,45.12000,43.65000,44.24000,171200
05/07/2007,0000,44.63000,45.42000,44.54000,44.93000,89700
05/08/2007,0000,45.22000,45.62000,44.68000,44.93000,55000
05/09/2007,0000,44.93000,45.22000,44.73000,44.83000,123300
05/10/2007,0000,44.93000,45.12000,44.83000,44.88000,56000
05/11/2007,0000,44.88000,45.22000,44.54000,44.54000,84600
05/14/2007,0000,45.81000,45.81000,44.63000,44.63000,129400
05/15/2007,0000,44.63000,44.73000,43.26000,43.36000,212000
05/16/2007,0000,42.67000,43.95000,42.67000,42.77000,93700
05/17/2007,0000,42.87000,43.65000,42.87000,43.65000,141600
05/18/2007,0000,44.14000,44.63000,43.16000,44.63000,230300
05/21/2007,0000,45.12000,45.91000,44.05000,44.83000,366900
05/22/2007,0000,44.83000,45.52000,44.73000,45.42000,171200
05/23/2007,0000,46.11000,47.53000,45.62000,46.65000,869500
05/24/2007,0000,47.48000,49.05000,47.48000,48.46000,976500
05/25/2007,0000,48.26000,48.36000,47.09000,47.77000,407700
05/28/2007,0000,47.77000,50.23000,47.77000,49.44000,979600
05/29/2007,0000,50.23000,50.23000,48.56000,49.00000,473000
05/30/2007,0000,49.00000,49.64000,48.75000,49.05000,329200
05/31/2007,0000,49.54000,52.48000,49.34000,52.48000,1044800
06/01/2007,0000,53.95000,55.82000,52.97000,53.46000,975500
06/04/2007,0000,53.76000,53.86000,51.99000,52.09000,600400
06/05/2007,0000,52.09000,55.72000,52.09000,55.72000,713500
06/06/2007,0000,57.78000,59.54000,56.41000,59.45000,1435300
06/07/2007,0000,58.86000,63.57000,58.37000,63.57000,1655500
06/08/2007,0000,63.76000,67.98000,63.76000,67.98000,1384300
06/11/2007,0000,72.69000,72.69000,65.23000,69.65000,2898100
06/12/2007,0000,68.67000,69.55000,66.31000,68.67000,1037700
06/13/2007,0000,68.37000,71.41000,66.31000,66.71000,985700
06/14/2007,0000,67.20000,71.32000,67.20000,71.32000,1432200
06/15/2007,0000,72.59000,76.22000,72.59000,73.77000,2269100
06/20/2007,0000,75.53000,75.53000,70.63000,71.61000,806300
06/21/2007,0000,71.91000,75.53000,71.91000,74.06000,1094800
06/22/2007,0000,74.65000,79.16000,74.65000,79.16000,1975500
06/25/2007,0000,79.16000,80.24000,76.52000,77.10000,986700
06/26/2007,0000,77.10000,77.30000,74.16000,75.53000,581000
06/27/2007,0000,76.52000,77.89000,75.83000,75.83000,781800
06/28/2007,0000,77.50000,80.44000,75.83000,78.58000,1583100
06/29/2007,0000,78.77000,81.32000,78.67000,80.15000,1464800
07/02/2007,0000,80.44000,80.44000,77.10000,78.38000,482100
07/03/2007,0000,78.38000,78.38000,76.61000,77.99000,322100
07/04/2007,0000,78.28000,79.46000,77.30000,78.58000,370000
07/05/2007,0000,79.46000,82.40000,78.77000,81.71000,1037700
07/06/2007,0000,82.30000,86.82000,82.30000,86.82000,830800
07/09/2007,0000,89.76000,92.80000,89.76000,92.80000,951100
07/10/2007,0000,93.00000,99.08000,92.90000,98.10000,1341500
07/11/2007,0000,96.82000,97.02000,91.23000,91.23000,1072400
07/12/2007,0000,92.21000,93.98000,91.72000,93.19000,874600
07/13/2007,0000,95.06000,95.06000,90.84000,91.23000,331300
07/16/2007,0000,90.25000,93.19000,88.29000,88.29000,670700
07/17/2007,0000,88.29000,90.25000,87.31000,90.25000,758400
07/18/2007,0000,90.74000,91.23000,86.33000,88.29000,747200
07/19/2007,0000,88.29000,90.74000,87.50000,88.78000,535100
07/20/2007,0000,90.15000,90.45000,87.70000,88.09000,706400
07/23/2007,0000,89.27000,91.52000,89.27000,90.15000,762500
07/24/2007,0000,91.13000,94.17000,90.25000,90.74000,1167200
07/25/2007,0000,90.74000,95.15000,90.25000,95.15000,1198800
07/26/2007,0000,97.41000,100.06000,91.23000,92.41000,1793100
07/27/2007,0000,87.31000,93.09000,87.31000,91.13000,741100
07/30/2007,0000,91.03000,91.03000,84.76000,84.76000,784900
07/31/2007,0000,86.33000,86.82000,84.85000,86.33000,456600
08/01/2007,0000,86.13000,86.23000,80.34000,84.85000,600400
08/02/2007,0000,84.85000,85.25000,78.97000,81.71000,1225300
08/03/2007,0000,78.90000,84.20000,76.00000,84.20000,1344000
08/06/2007,0000,84.00000,84.00000,81.00000,81.50000,442000
08/07/2007,0000,82.00000,83.00000,80.10000,80.20000,163000
08/08/2007,0000,81.50000,85.60000,80.60000,84.00000,532000
08/09/2007,0000,85.00000,86.50000,84.90000,85.00000,617000
08/10/2007,0000,83.00000,83.60000,81.00000,82.50000,319000
08/13/2007,0000,84.00000,84.50000,82.00000,82.00000,194000
08/14/2007,0000,81.00000,81.90000,79.50000,79.50000,353000
08/15/2007,0000,78.00000,78.00000,74.00000,74.00000,768000
08/16/2007,0000,70.10000,70.20000,68.90000,68.90000,621000
08/17/2007,0000,66.00000,71.00000,64.10000,71.00000,665000
08/20/2007,0000,75.90000,75.90000,73.60000,75.90000,701000
08/21/2007,0000,76.70000,76.70000,72.00000,73.00000,577000
08/22/2007,0000,73.00000,75.50000,72.00000,75.50000,391000
08/23/2007,0000,77.10000,79.40000,75.70000,77.50000,986000
08/24/2007,0000,77.50000,78.20000,75.60000,76.50000,524000
08/27/2007,0000,77.50000,80.00000,76.60000,80.00000,766000
08/28/2007,0000,80.40000,85.60000,78.70000,85.50000,1185000
08/29/2007,0000,83.50000,90.00000,83.00000,88.00000,1240000
08/30/2007,0000,90.00000,91.80000,89.00000,90.00000,1034000
08/31/2007,0000,91.40000,91.50000,88.90000,91.50000,736000
09/03/2007,0000,91.50000,92.30000,88.60000,88.60000,518000
09/04/2007,0000,88.80000,90.00000,85.10000,87.20000,525000
09/05/2007,0000,88.00000,89.10000,87.00000,87.10000,337000
09/06/2007,0000,86.00000,87.00000,85.20000,85.30000,302000
09/07/2007,0000,85.00000,85.50000,82.50000,85.30000,677000
09/10/2007,0000,80.10000,84.00000,80.10000,83.90000,277000
09/11/2007,0000,83.40000,84.40000,82.00000,82.60000,513000
09/12/2007,0000,82.10000,82.70000,80.00000,82.50000,603000
09/13/2007,0000,82.30000,82.50000,81.50000,82.50000,267000
09/14/2007,0000,82.50000,84.80000,82.50000,84.50000,462000
09/17/2007,0000,85.20000,85.20000,82.40000,82.80000,151000
09/19/2007,0000,83.00000,83.20000,78.20000,80.00000,363000
09/20/2007,0000,79.90000,80.50000,78.00000,79.70000,229000
09/21/2007,0000,79.70000,81.60000,79.70000,81.60000,221000
09/26/2007,0000,81.60000,81.90000,80.60000,81.10000,130000
09/27/2007,0000,81.50000,85.00000,81.50000,84.80000,525000
09/28/2007,0000,86.00000,86.00000,84.10000,85.00000,300000
10/01/2007,0000,86.00000,88.00000,85.60000,86.50000,569000
10/02/2007,0000,88.00000,88.00000,85.50000,85.50000,266000
10/03/2007,0000,85.90000,85.90000,82.50000,82.50000,405000
10/04/2007,0000,81.50000,83.00000,80.80000,81.80000,324000
10/05/2007,0000,82.50000,82.50000,81.50000,81.80000,200000
10/08/2007,0000,82.40000,83.40000,81.00000,81.00000,232000
10/09/2007,0000,81.10000,81.10000,77.60000,77.70000,289000
10/11/2007,0000,78.10000,78.20000,75.70000,75.70000,274000
10/12/2007,0000,76.20000,76.70000,75.40000,75.40000,167000
10/15/2007,0000,75.50000,75.70000,70.50000,72.40000,288000
10/16/2007,0000,70.60000,72.00000,70.50000,71.00000,167000
10/17/2007,0000,71.00000,75.50000,71.00000,74.90000,305000
10/18/2007,0000,75.00000,76.50000,74.60000,74.90000,297000
10/19/2007,0000,75.20000,75.50000,73.70000,73.80000,161000
10/22/2007,0000,71.00000,72.50000,71.00000,72.20000,126000
10/23/2007,0000,72.20000,72.90000,71.30000,72.10000,146000
10/24/2007,0000,72.50000,73.50000,71.30000,71.30000,201000
10/25/2007,0000,71.50000,72.80000,71.50000,72.80000,202000
10/26/2007,0000,72.80000,72.90000,71.00000,72.50000,134000
10/29/2007,0000,72.20000,73.50000,70.80000,71.90000,176000
10/30/2007,0000,71.90000,71.90000,70.60000,71.00000,131000
10/31/2007,0000,71.00000,71.00000,69.10000,69.30000,146000
11/01/2007,0000,69.60000,69.70000,68.10000,69.20000,240000
11/02/2007,0000,67.00000,69.10000,67.00000,68.00000,160000
11/05/2007,0000,67.60000,67.60000,65.00000,66.50000,244000
11/06/2007,0000,66.00000,68.50000,65.10000,67.90000,172000
11/07/2007,0000,69.90000,69.90000,67.50000,68.20000,112000
11/08/2007,0000,67.00000,67.00000,63.50000,63.50000,307000
11/09/2007,0000,63.50000,64.80000,62.30000,62.50000,231000
11/12/2007,0000,61.00000,61.00000,59.00000,60.00000,228000
11/13/2007,0000,56.00000,64.00000,56.00000,63.00000,192000
11/14/2007,0000,66.00000,66.50000,64.00000,66.50000,122000
11/15/2007,0000,66.30000,66.30000,64.60000,65.50000,55000
11/16/2007,0000,63.00000,63.80000,61.10000,61.40000,180000
11/19/2007,0000,64.00000,64.00000,62.30000,62.90000,74000
11/20/2007,0000,61.30000,64.00000,61.30000,64.00000,76000
11/21/2007,0000,62.30000,63.90000,62.00000,63.80000,59000
11/22/2007,0000,63.00000,65.00000,62.80000,65.00000,75000
11/23/2007,0000,66.10000,67.00000,64.50000,65.40000,136000
11/26/2007,0000,67.00000,69.00000,65.40000,65.50000,310000
11/27/2007,0000,65.00000,65.80000,63.00000,65.80000,111000
11/28/2007,0000,65.50000,66.20000,64.00000,65.40000,85000
11/29/2007,0000,67.80000,67.80000,65.10000,66.40000,72000
11/30/2007,0000,67.00000,68.00000,66.20000,67.90000,160000
12/03/2007,0000,67.90000,67.90000,66.80000,67.00000,69000
12/04/2007,0000,66.10000,67.00000,65.90000,67.00000,109000
12/05/2007,0000,66.90000,67.50000,66.20000,66.90000,95000
12/06/2007,0000,68.00000,68.00000,66.00000,66.80000,57000
12/07/2007,0000,67.80000,67.80000,65.50000,66.40000,43000
12/10/2007,0000,66.50000,66.50000,64.00000,64.10000,60000
12/11/2007,0000,64.50000,66.50000,64.10000,64.70000,270000
12/12/2007,0000,64.00000,64.50000,63.00000,64.50000,139000
12/13/2007,0000,64.00000,65.50000,63.00000,64.00000,250000
12/14/2007,0000,64.50000,64.50000,61.00000,64.00000,190000
12/17/2007,0000,63.50000,63.70000,59.60000,59.60000,148000
12/18/2007,0000,55.50000,59.40000,55.50000,56.00000,258000
12/19/2007,0000,56.20000,57.00000,56.00000,56.60000,353000
12/20/2007,0000,56.60000,57.80000,55.00000,56.10000,207000
12/21/2007,0000,55.40000,55.40000,52.60000,54.00000,197000
12/24/2007,0000,54.00000,55.50000,53.50000,54.50000,216000
12/25/2007,0000,55.50000,55.50000,54.40000,54.80000,186000
12/26/2007,0000,54.70000,54.70000,52.60000,53.00000,77000
12/27/2007,0000,53.00000,55.10000,53.00000,54.10000,107000
12/28/2007,0000,54.00000,56.70000,53.80000,56.60000,180000
12/31/2007,0000,57.80000,59.50000,56.20000,59.10000,146000
01/02/2008,0000,59.00000,63.20000,58.00000,61.50000,512000
01/03/2008,0000,59.00000,61.30000,59.00000,60.50000,78000
01/04/2008,0000,59.10000,61.30000,59.10000,59.90000,130000
01/07/2008,0000,59.00000,59.00000,55.80000,55.80000,245000
01/08/2008,0000,55.80000,56.60000,55.00000,55.80000,200000
01/09/2008,0000,54.90000,56.30000,54.10000,56.30000,113000
01/10/2008,0000,56.30000,56.90000,56.30000,56.70000,164000
01/11/2008,0000,56.70000,59.00000,56.70000,58.90000,160000
01/14/2008,0000,60.00000,60.50000,58.00000,58.90000,83000
01/15/2008,0000,60.30000,60.30000,57.50000,57.60000,80000
01/16/2008,0000,56.50000,56.80000,55.50000,56.50000,54000
01/17/2008,0000,59.00000,59.00000,55.50000,56.00000,48000
01/18/2008,0000,55.40000,58.30000,54.00000,58.30000,133000
01/21/2008,0000,56.80000,57.90000,56.80000,57.00000,51000
01/22/2008,0000,55.20000,55.20000,53.10000,53.10000,148000
01/23/2008,0000,52.10000,53.10000,49.40000,53.00000,389000
01/24/2008,0000,53.00000,53.10000,49.30000,51.40000,378000
01/25/2008,0000,50.80000,52.00000,50.50000,51.40000,56000
01/28/2008,0000,51.20000,51.20000,49.50000,51.00000,67000
01/29/2008,0000,51.10000,52.00000,51.00000,51.80000,97000
01/30/2008,0000,52.00000,55.10000,52.00000,53.90000,149000
01/31/2008,0000,53.80000,54.00000,52.00000,52.70000,132000
02/01/2008,0000,53.80000,55.60000,53.80000,55.40000,164000
02/12/2008,0000,55.00000,55.00000,53.50000,53.50000,54000
02/13/2008,0000,53.60000,54.00000,51.90000,53.40000,83000
02/14/2008,0000,52.80000,56.30000,52.80000,56.30000,114000
02/15/2008,0000,55.60000,55.70000,54.00000,55.50000,49000
02/18/2008,0000,55.60000,56.30000,54.20000,56.00000,87000
02/19/2008,0000,56.10000,56.30000,55.30000,55.60000,107000
02/20/2008,0000,55.60000,56.40000,55.20000,56.00000,121000
02/21/2008,0000,56.30000,58.00000,56.30000,58.00000,128000
02/22/2008,0000,59.00000,59.00000,58.00000,58.90000,149000
02/25/2008,0000,61.90000,62.60000,60.80000,61.50000,221000
02/26/2008,0000,62.00000,62.00000,59.80000,59.90000,79000
02/27/2008,0000,59.70000,60.40000,58.70000,60.30000,121000
02/29/2008,0000,59.80000,60.20000,59.20000,60.00000,104000
03/03/2008,0000,59.30000,59.30000,58.00000,58.40000,45000
03/04/2008,0000,58.40000,60.00000,58.40000,58.70000,143000
03/05/2008,0000,58.70000,59.40000,58.10000,58.10000,116000
03/06/2008,0000,59.10000,59.10000,58.10000,58.70000,87000
03/07/2008,0000,58.70000,59.00000,57.70000,58.40000,102000
03/10/2008,0000,58.40000,60.50000,58.40000,59.10000,165000
03/11/2008,0000,60.50000,60.50000,58.80000,60.00000,95000
03/12/2008,0000,60.00000,61.00000,58.20000,59.80000,145000
03/13/2008,0000,59.00000,59.00000,57.70000,58.10000,130000
03/14/2008,0000,58.20000,58.40000,55.00000,55.30000,195000
03/17/2008,0000,54.90000,55.30000,52.80000,55.30000,168000
03/18/2008,0000,55.00000,55.50000,53.80000,55.50000,142000
03/19/2008,0000,56.80000,56.80000,56.00000,56.40000,95000
03/20/2008,0000,56.40000,57.30000,56.40000,56.50000,70000
03/21/2008,0000,58.00000,58.00000,56.60000,57.20000,101000
03/24/2008,0000,59.90000,59.90000,58.00000,59.30000,206000
03/25/2008,0000,60.00000,60.00000,58.10000,59.80000,63000
03/26/2008,0000,60.00000,60.50000,59.80000,60.10000,197000
03/27/2008,0000,59.50000,60.00000,59.30000,60.00000,126000
03/28/2008,0000,60.00000,60.70000,59.60000,60.70000,120000
03/31/2008,0000,60.40000,60.40000,59.60000,60.30000,87000
04/01/2008,0000,60.00000,60.40000,59.30000,59.30000,92000
04/02/2008,0000,59.40000,61.40000,59.40000,61.40000,151000
04/03/2008,0000,61.10000,63.40000,61.00000,62.30000,143000
04/07/2008,0000,62.30000,62.90000,62.20000,62.50000,71000
04/08/2008,0000,62.50000,62.50000,60.60000,60.60000,91000
04/09/2008,0000,61.00000,61.50000,61.00000,61.20000,79000
04/10/2008,0000,62.00000,63.90000,61.60000,63.40000,211000
04/11/2008,0000,64.50000,67.00000,63.40000,65.30000,383000
04/14/2008,0000,64.70000,65.30000,63.90000,64.60000,115000
04/15/2008,0000,64.00000,67.80000,64.00000,67.00000,210000
04/16/2008,0000,67.50000,69.00000,67.10000,68.50000,207000
04/17/2008,0000,69.50000,71.70000,69.00000,69.20000,250000
04/18/2008,0000,69.20000,69.20000,67.00000,67.60000,119000
04/21/2008,0000,67.80000,68.00000,67.10000,67.30000,55000
04/22/2008,0000,66.50000,69.00000,66.50000,69.00000,65000
04/23/2008,0000,68.70000,69.80000,68.30000,69.20000,136000
04/24/2008,0000,69.80000,70.00000,69.20000,69.80000,86000
04/25/2008,0000,70.00000,70.00000,68.30000,68.30000,84000
04/28/2008,0000,67.90000,68.60000,67.30000,67.90000,82000
04/29/2008,0000,67.90000,68.70000,66.50000,67.20000,62000
04/30/2008,0000,67.00000,68.20000,67.00000,68.00000,75000
05/02/2008,0000,70.00000,70.00000,68.20000,69.00000,71000
05/05/2008,0000,70.00000,70.00000,69.00000,69.30000,115000
05/06/2008,0000,70.00000,70.00000,69.00000,69.50000,149000
05/07/2008,0000,69.50000,73.50000,69.50000,73.10000,480000
05/08/2008,0000,72.80000,75.50000,72.50000,73.90000,332000
05/09/2008,0000,74.10000,76.30000,73.50000,75.10000,416000
05/12/2008,0000,75.50000,76.50000,73.20000,73.20000,246000
05/13/2008,0000,73.80000,75.00000,73.20000,74.00000,235000
05/14/2008,0000,74.00000,74.50000,73.80000,74.40000,143000
05/15/2008,0000,76.00000,76.00000,74.20000,74.20000,155000
05/16/2008,0000,76.00000,79.30000,76.00000,79.30000,967000
05/19/2008,0000,78.80000,78.80000,77.70000,78.00000,348000
05/20/2008,0000,77.50000,79.00000,76.60000,77.40000,294000
05/21/2008,0000,76.00000,78.00000,76.00000,76.70000,299000
05/22/2008,0000,71.40000,76.00000,71.40000,75.00000,386000
05/23/2008,0000,75.50000,75.50000,73.00000,73.10000,418000
05/26/2008,0000,72.50000,73.00000,70.40000,71.10000,761000
05/27/2008,0000,71.10000,72.00000,70.60000,70.70000,404000
05/28/2008,0000,71.00000,71.50000,70.40000,70.40000,399000
05/29/2008,0000,70.40000,71.10000,66.90000,67.00000,625000
05/30/2008,0000,67.50000,68.00000,63.00000,66.00000,435000
06/02/2008,0000,67.50000,69.80000,66.60000,69.50000,421000
06/03/2008,0000,69.50000,70.70000,66.70000,67.90000,216000
06/04/2008,0000,67.80000,68.40000,67.80000,68.40000,78000
06/05/2008,0000,69.80000,70.20000,68.80000,69.50000,255000
06/06/2008,0000,70.10000,71.20000,69.90000,69.90000,148000
06/10/2008,0000,69.40000,69.40000,65.00000,67.20000,169000
06/11/2008,0000,67.20000,67.30000,64.60000,66.80000,158000
06/12/2008,0000,65.00000,65.50000,62.50000,62.60000,238000
06/13/2008,0000,63.00000,64.50000,62.50000,64.50000,121000
06/16/2008,0000,65.00000,65.50000,64.00000,64.00000,97000
06/17/2008,0000,65.00000,65.00000,63.10000,65.00000,76000
06/18/2008,0000,63.60000,65.70000,63.60000,65.70000,65000
06/19/2008,0000,64.80000,65.70000,63.50000,65.70000,139000
06/20/2008,0000,65.60000,66.30000,64.50000,65.30000,116000
06/23/2008,0000,65.30000,66.50000,63.40000,66.50000,61000
06/24/2008,0000,66.50000,67.00000,64.20000,65.40000,71000
06/25/2008,0000,67.00000,67.00000,64.20000,66.90000,97000
06/26/2008,0000,67.20000,67.50000,65.10000,66.90000,154000
06/27/2008,0000,64.20000,65.50000,64.10000,65.00000,106000
06/30/2008,0000,64.50000,64.50000,60.50000,60.50000,340000
07/01/2008,0000,59.00000,59.00000,56.30000,56.30000,500000
07/02/2008,0000,55.10000,58.00000,55.10000,57.50000,201000
07/03/2008,0000,55.20000,59.90000,55.00000,59.30000,132000
07/04/2008,0000,58.60000,59.00000,55.30000,55.30000,274000
07/07/2008,0000,55.30000,57.00000,54.90000,57.00000,123000
07/08/2008,0000,57.80000,57.80000,55.20000,55.20000,120000
07/09/2008,0000,55.30000,56.10000,54.30000,54.60000,227000
07/10/2008,0000,53.80000,54.60000,53.70000,54.60000,105000
07/11/2008,0000,54.80000,55.10000,54.00000,54.80000,139000
07/14/2008,0000,55.10000,56.40000,54.80000,55.90000,179000
07/15/2008,0000,57.00000,57.00000,54.60000,55.30000,100000
07/16/2008,0000,55.90000,55.90000,54.80000,55.70000,51000
07/17/2008,0000,56.00000,56.80000,55.50000,56.80000,70000
07/18/2008,0000,56.60000,56.60000,54.20000,54.20000,83000
07/21/2008,0000,54.70000,56.00000,54.70000,56.00000,58000
07/22/2008,0000,55.50000,56.50000,55.50000,56.30000,44000
07/23/2008,0000,56.00000,58.70000,56.00000,58.50000,117000
07/24/2008,0000,60.00000,60.00000,58.50000,59.00000,134000
07/25/2008,0000,55.90000,58.00000,55.90000,56.80000,125000
07/29/2008,0000,51.70000,52.50000,50.90000,52.50000,47000
07/30/2008,0000,52.60000,53.30000,52.60000,52.80000,68000
07/31/2008,0000,53.50000,53.50000,51.50000,51.80000,118000
08/01/2008,0000,51.80000,51.80000,50.50000,51.60000,84000
08/04/2008,0000,51.50000,51.50000,50.80000,51.50000,54000
08/05/2008,0000,51.50000,51.90000,50.90000,51.40000,82000
08/06/2008,0000,53.00000,54.90000,51.50000,54.90000,232000
08/07/2008,0000,56.50000,56.50000,55.50000,56.00000,95000
08/08/2008,0000,57.00000,58.00000,54.60000,58.00000,151000
08/11/2008,0000,60.00000,60.00000,58.40000,59.60000,62000
08/12/2008,0000,59.90000,59.90000,59.00000,59.50000,56000
08/13/2008,0000,58.60000,59.50000,58.60000,59.40000,48000
08/14/2008,0000,59.30000,59.50000,58.30000,59.50000,82000
08/15/2008,0000,59.30000,60.50000,59.00000,59.50000,68000
08/18/2008,0000,59.80000,59.80000,57.50000,58.40000,63000
08/19/2008,0000,56.10000,57.60000,56.00000,57.20000,92000
08/20/2008,0000,56.30000,57.90000,56.30000,57.80000,70000
08/21/2008,0000,57.80000,57.80000,56.50000,56.50000,52000
08/22/2008,0000,57.00000,57.20000,55.60000,55.60000,62000
08/25/2008,0000,56.80000,56.80000,56.40000,56.40000,56000
08/26/2008,0000,56.00000,56.60000,55.70000,56.60000,60000
08/27/2008,0000,56.80000,57.00000,56.70000,57.00000,45000
08/28/2008,0000,57.20000,57.40000,57.00000,57.20000,47000
08/29/2008,0000,57.00000,58.00000,57.00000,57.70000,50000
09/01/2008,0000,57.40000,57.60000,56.10000,57.50000,46000
09/02/2008,0000,56.80000,57.10000,55.10000,56.20000,64000
09/03/2008,0000,56.50000,56.50000,54.50000,54.50000,62000
09/04/2008,0000,54.20000,55.10000,52.00000,53.80000,119000
09/05/2008,0000,51.60000,54.50000,51.60000,53.00000,79000
09/08/2008,0000,53.00000,54.70000,52.10000,54.60000,137000
09/09/2008,0000,54.60000,54.60000,51.50000,52.30000,58000
09/10/2008,0000,52.30000,53.00000,51.00000,52.20000,159000
09/11/2008,0000,52.60000,52.60000,50.00000,52.00000,260000
09/12/2008,0000,52.00000,52.00000,50.00000,51.90000,138000
09/15/2008,0000,50.60000,52.20000,50.10000,50.50000,207000
09/16/2008,0000,47.00000,49.10000,47.00000,49.00000,410000
09/17/2008,0000,49.00000,49.70000,46.50000,48.50000,87000
09/18/2008,0000,46.00000,46.00000,45.15000,45.30000,171000
09/19/2008,0000,46.70000,47.30000,45.50000,46.65000,197000
09/22/2008,0000,47.20000,48.40000,46.75000,48.20000,60000
09/23/2008,0000,47.10000,48.90000,46.60000,48.90000,47000
09/24/2008,0000,48.30000,48.80000,47.20000,48.30000,58000
09/25/2008,0000,49.00000,49.00000,48.10000,48.30000,75000
09/26/2008,0000,48.45000,48.45000,45.60000,47.35000,69000
09/30/2008,0000,44.05000,48.00000,44.05000,48.00000,120000
10/01/2008,0000,48.00000,48.90000,47.85000,48.80000,55000
10/02/2008,0000,48.70000,50.00000,47.10000,50.00000,98000
10/03/2008,0000,49.20000,50.60000,49.00000,50.60000,64000
10/06/2008,0000,50.30000,50.50000,49.10000,50.00000,58000
10/07/2008,0000,47.60000,50.00000,47.60000,49.20000,52000
10/08/2008,0000,48.40000,49.20000,47.35000,48.40000,55000
10/09/2008,0000,48.00000,48.50000,47.00000,48.00000,63000
10/13/2008,0000,47.00000,47.00000,46.35000,46.40000,81000
10/14/2008,0000,47.50000,49.35000,47.50000,49.35000,75000
10/15/2008,0000,49.10000,50.00000,48.30000,50.00000,47000
10/16/2008,0000,48.30000,49.00000,48.30000,48.90000,29000
10/17/2008,0000,49.00000,49.10000,47.70000,48.80000,68000
10/20/2008,0000,48.00000,48.60000,47.60000,48.60000,57000
10/21/2008,0000,48.10000,49.40000,48.10000,48.90000,79000
10/22/2008,0000,48.70000,50.00000,48.70000,49.20000,100000
10/23/2008,0000,47.80000,48.10000,47.60000,47.90000,63000
10/24/2008,0000,46.90000,47.20000,46.30000,47.20000,132000
10/27/2008,0000,43.90000,47.30000,43.90000,47.00000,123000
10/28/2008,0000,46.00000,47.30000,45.70000,47.30000,90000
10/29/2008,0000,47.50000,48.50000,47.50000,48.00000,89000
10/30/2008,0000,48.00000,49.20000,48.00000,49.20000,89000
10/31/2008,0000,49.00000,50.00000,48.50000,50.00000,108000
11/03/2008,0000,49.00000,50.00000,49.00000,49.90000,62000
11/04/2008,0000,49.20000,49.90000,48.50000,49.90000,65000
11/05/2008,0000,47.50000,49.90000,47.50000,49.90000,67000
11/06/2008,0000,48.60000,49.30000,48.50000,48.75000,49000
11/07/2008,0000,48.20000,48.90000,48.20000,48.90000,47000
11/10/2008,0000,48.90000,49.00000,48.30000,49.00000,51000
11/11/2008,0000,47.50000,48.80000,46.10000,48.80000,88000
11/12/2008,0000,47.10000,49.00000,47.10000,48.90000,69000
11/13/2008,0000,46.50000,48.30000,46.50000,48.30000,58000
11/14/2008,0000,48.00000,48.70000,46.10000,48.70000,73000
11/17/2008,0000,48.00000,48.50000,47.10000,48.50000,123000
11/18/2008,0000,46.60000,47.90000,46.60000,47.80000,60000
11/19/2008,0000,47.20000,47.90000,47.20000,47.80000,56000
11/20/2008,0000,47.60000,47.60000,46.50000,47.00000,57000
11/21/2008,0000,46.60000,47.20000,45.90000,47.20000,85000
11/24/2008,0000,48.40000,48.40000,46.70000,47.50000,43000
11/25/2008,0000,46.10000,48.00000,46.10000,47.90000,59000
11/26/2008,0000,47.70000,47.80000,45.50000,47.05000,117000
11/27/2008,0000,47.00000,47.70000,46.80000,47.40000,71000
11/28/2008,0000,46.80000,47.70000,46.80000,47.00000,51000
12/01/2008,0000,47.60000,47.60000,46.60000,47.40000,49000
12/02/2008,0000,47.20000,47.20000,46.10000,46.90000,48000
12/03/2008,0000,46.90000,47.50000,46.50000,47.40000,73000
12/04/2008,0000,47.40000,47.40000,46.00000,47.00000,38000
12/05/2008,0000,47.10000,47.20000,46.80000,47.10000,38000
12/08/2008,0000,47.10000,47.50000,47.10000,47.10000,26000
12/09/2008,0000,47.20000,47.20000,46.65000,47.20000,43000
12/10/2008,0000,47.20000,47.50000,47.00000,47.50000,45000
12/11/2008,0000,47.50000,48.00000,47.50000,47.60000,52000
12/12/2008,0000,47.50000,47.60000,46.70000,47.00000,60000
12/15/2008,0000,45.50000,47.80000,45.50000,47.30000,39000
12/16/2008,0000,47.30000,47.30000,46.50000,47.30000,33000
12/17/2008,0000,47.30000,47.30000,46.40000,46.40000,43000
12/18/2008,0000,46.60000,46.70000,46.40000,46.70000,42000
12/19/2008,0000,46.70000,46.80000,45.50000,46.45000,43000
12/22/2008,0000,46.45000,46.45000,43.85000,44.00000,107000
12/23/2008,0000,42.00000,42.50000,40.95000,41.70000,189000
12/24/2008,0000,41.10000,41.30000,38.80000,40.30000,193000
12/25/2008,0000,38.10000,39.20000,37.50000,37.80000,231000
12/26/2008,0000,37.80000,39.50000,37.80000,38.00000,109000
12/29/2008,0000,40.00000,40.00000,38.50000,39.10000,48000
12/30/2008,0000,39.10000,39.50000,38.90000,39.20000,33000
12/31/2008,0000,39.40000,39.50000,38.80000,39.50000,56000
01/05/2009,0000,39.50000,40.30000,39.50000,39.95000,36000
01/06/2009,0000,38.50000,39.95000,38.50000,39.90000,50000
01/07/2009,0000,39.90000,40.05000,39.00000,39.35000,39000
01/08/2009,0000,39.00000,39.00000,38.20000,38.80000,45000
01/09/2009,0000,38.80000,39.00000,38.50000,39.00000,31000
01/12/2009,0000,38.00000,38.80000,38.00000,38.60000,33000
01/13/2009,0000,38.70000,38.70000,37.50000,38.70000,40000
01/14/2009,0000,38.70000,38.70000,37.70000,38.60000,33000
01/15/2009,0000,37.70000,38.40000,37.15000,38.30000,52000
01/16/2009,0000,38.15000,38.15000,37.05000,38.05000,57000
01/19/2009,0000,36.55000,36.85000,36.00000,36.75000,59000
01/20/2009,0000,36.50000,36.50000,35.20000,36.00000,32000
01/21/2009,0000,35.85000,36.20000,34.00000,36.00000,67000
02/02/2009,0000,37.00000,37.20000,36.10000,37.20000,40000
02/03/2009,0000,37.10000,37.95000,37.10000,37.80000,35000
02/04/2009,0000,37.80000,38.00000,37.50000,37.85000,33000
02/05/2009,0000,37.70000,38.00000,37.00000,37.90000,32000
02/06/2009,0000,37.95000,38.30000,37.70000,38.10000,105000
02/09/2009,0000,38.10000,38.10000,37.15000,37.80000,57000
02/10/2009,0000,37.50000,37.80000,36.75000,37.70000,38000
02/11/2009,0000,37.65000,37.70000,36.85000,37.70000,37000
02/12/2009,0000,37.50000,37.80000,37.15000,37.60000,30000
02/13/2009,0000,37.60000,37.70000,37.10000,37.65000,41000
02/16/2009,0000,37.65000,37.65000,37.20000,37.50000,34000
02/17/2009,0000,37.40000,37.40000,36.85000,37.35000,41000
02/18/2009,0000,37.00000,37.05000,36.95000,37.05000,33000
02/19/2009,0000,36.50000,36.90000,36.15000,36.90000,38000
02/20/2009,0000,36.85000,36.95000,36.30000,36.45000,30000
02/23/2009,0000,36.70000,36.70000,36.40000,36.60000,33000
02/24/2009,0000,36.40000,36.75000,36.40000,36.75000,50000
02/25/2009,0000,36.70000,36.75000,36.35000,36.75000,28000
02/26/2009,0000,36.75000,36.85000,36.25000,36.85000,27000
02/27/2009,0000,36.85000,37.40000,36.85000,37.40000,63000
03/02/2009,0000,37.35000,37.35000,36.65000,37.25000,29000
03/03/2009,0000,37.25000,37.25000,36.65000,37.20000,31000
03/04/2009,0000,37.00000,37.30000,37.00000,37.30000,41000
03/05/2009,0000,37.40000,38.30000,37.40000,37.80000,58000
03/06/2009,0000,37.80000,37.80000,37.20000,37.70000,26000
03/09/2009,0000,38.15000,38.15000,37.20000,37.50000,29000
03/10/2009,0000,37.80000,38.20000,37.80000,38.20000,40000
03/11/2009,0000,38.40000,39.90000,38.40000,39.10000,96000
03/12/2009,0000,39.10000,39.10000,38.30000,39.05000,68000
03/13/2009,0000,39.00000,40.30000,39.00000,40.25000,104000
03/16/2009,0000,40.30000,40.50000,39.90000,40.30000,32000
03/17/2009,0000,40.40000,40.50000,39.50000,39.90000,35000
03/18/2009,0000,39.90000,40.50000,39.40000,40.30000,57000
03/19/2009,0000,40.30000,41.00000,40.30000,41.00000,101000
03/20/2009,0000,41.00000,41.00000,40.30000,40.80000,22000
03/23/2009,0000,41.65000,41.65000,40.65000,40.65000,25000
03/24/2009,0000,41.45000,41.45000,40.55000,40.80000,25000
03/25/2009,0000,41.20000,42.30000,40.30000,41.95000,87000
03/26/2009,0000,42.15000,42.20000,41.00000,41.70000,72000
03/27/2009,0000,42.20000,42.20000,41.20000,41.95000,72000
03/30/2009,0000,42.00000,42.00000,40.90000,40.90000,32000
03/31/2009,0000,41.40000,41.40000,40.60000,40.60000,29000
04/01/2009,0000,41.20000,41.80000,41.00000,41.80000,86000
04/02/2009,0000,43.00000,43.00000,41.50000,42.30000,45000
04/03/2009,0000,42.70000,42.70000,41.30000,41.80000,34000
04/06/2009,0000,41.80000,42.70000,41.80000,42.20000,60000
04/07/2009,0000,42.30000,44.00000,42.20000,43.50000,61000
04/08/2009,0000,43.40000,43.40000,42.20000,42.20000,36000
04/09/2009,0000,42.80000,43.00000,42.30000,42.50000,63000
04/10/2009,0000,43.75000,43.75000,42.30000,43.40000,88000
04/13/2009,0000,43.50000,46.30000,43.50000,46.00000,175000
04/14/2009,0000,46.00000,46.00000,44.80000,45.00000,29000
04/15/2009,0000,45.00000,45.00000,43.80000,44.55000,51000
04/16/2009,0000,44.80000,44.95000,43.40000,44.10000,53000
04/17/2009,0000,44.80000,44.80000,41.15000,41.50000,65000
04/20/2009,0000,41.90000,42.20000,41.50000,42.20000,26000
04/21/2009,0000,41.30000,43.40000,41.00000,43.40000,57000
04/22/2009,0000,43.00000,43.00000,42.65000,42.70000,24000
04/23/2009,0000,43.90000,43.90000,42.65000,42.65000,38000
04/24/2009,0000,42.70000,43.20000,42.70000,43.15000,70000
04/27/2009,0000,43.30000,43.50000,41.80000,41.80000,48000
04/28/2009,0000,42.20000,42.20000,40.00000,41.00000,38000
04/29/2009,0000,41.00000,41.10000,40.10000,41.10000,36000
04/30/2009,0000,42.60000,43.40000,42.60000,43.30000,177000
05/04/2009,0000,43.90000,45.40000,43.30000,44.90000,124000
05/05/2009,0000,45.40000,45.50000,43.85000,44.70000,72000
05/06/2009,0000,44.00000,45.80000,44.00000,45.80000,76000
05/07/2009,0000,45.20000,45.95000,45.00000,45.90000,55000
05/08/2009,0000,45.80000,46.45000,45.30000,46.15000,50000
05/11/2009,0000,46.80000,46.80000,45.60000,46.20000,99000
05/12/2009,0000,45.80000,45.80000,45.00000,45.20000,38000
05/13/2009,0000,45.00000,45.40000,44.50000,45.20000,58000
05/14/2009,0000,44.70000,45.40000,44.10000,44.90000,95000
05/15/2009,0000,44.30000,44.95000,44.30000,44.80000,70000
05/18/2009,0000,44.70000,44.80000,41.80000,43.90000,83000
05/19/2009,0000,44.10000,44.50000,43.00000,43.00000,89000
05/20/2009,0000,43.40000,43.65000,42.10000,43.65000,55000
05/21/2009,0000,44.10000,44.50000,43.70000,44.10000,56000
05/22/2009,0000,44.00000,45.00000,44.00000,44.30000,70000
05/25/2009,0000,44.50000,45.00000,43.90000,44.50000,77000
05/26/2009,0000,44.80000,44.80000,43.05000,43.05000,71000
05/27/2009,0000,43.80000,44.50000,42.50000,42.50000,80000
06/01/2009,0000,43.50000,43.50000,42.65000,42.65000,85000
06/02/2009,0000,42.90000,43.40000,42.70000,42.80000,97000
06/03/2009,0000,42.90000,43.40000,42.85000,43.25000,58000
06/04/2009,0000,43.20000,43.20000,42.70000,43.00000,39000
06/05/2009,0000,43.00000,43.25000,42.80000,43.00000,39000
06/08/2009,0000,43.00000,43.00000,42.10000,42.45000,55000
06/09/2009,0000,42.00000,42.10000,41.00000,41.50000,47000
06/10/2009,0000,41.00000,41.45000,40.80000,41.25000,29000
06/11/2009,0000,41.25000,41.80000,40.70000,41.30000,36000
06/12/2009,0000,41.80000,41.80000,41.00000,41.30000,37000
06/15/2009,0000,40.50000,40.50000,39.00000,39.40000,48000
06/16/2009,0000,38.50000,39.30000,38.50000,39.20000,36000
06/17/2009,0000,39.60000,39.70000,38.90000,39.35000,38000
06/18/2009,0000,39.60000,41.25000,39.60000,40.00000,37000
06/19/2009,0000,40.20000,40.70000,39.70000,39.90000,28000
06/22/2009,0000,40.10000,40.60000,39.70000,40.60000,51000
06/23/2009,0000,40.00000,40.40000,40.00000,40.10000,39000
06/24/2009,0000,40.10000,41.00000,39.30000,40.80000,52000
06/25/2009,0000,40.80000,40.80000,40.20000,40.50000,38000
06/26/2009,0000,40.50000,40.50000,40.20000,40.45000,29000
06/29/2009,0000,40.50000,40.60000,40.45000,40.55000,36000
06/30/2009,0000,40.85000,40.85000,40.60000,40.70000,23000
07/01/2009,0000,40.25000,41.95000,40.25000,41.80000,61000
07/02/2009,0000,41.70000,41.95000,41.30000,41.70000,44000
07/03/2009,0000,41.55000,42.00000,41.30000,41.75000,33000
07/06/2009,0000,41.95000,42.60000,41.80000,42.00000,56000
07/07/2009,0000,42.00000,42.90000,42.00000,42.85000,53000
07/08/2009,0000,42.60000,42.90000,42.00000,42.15000,36000
07/09/2009,0000,42.85000,42.85000,41.95000,42.20000,38000
07/10/2009,0000,42.30000,42.70000,42.00000,42.60000,41000
07/13/2009,0000,42.80000,43.90000,42.00000,42.50000,40000
07/14/2009,0000,41.30000,42.70000,41.30000,42.70000,22000
07/15/2009,0000,42.10000,42.95000,42.00000,42.80000,46000
07/16/2009,0000,42.80000,43.00000,42.50000,42.80000,27000
07/17/2009,0000,42.80000,44.40000,42.80000,43.80000,82000
07/20/2009,0000,44.10000,44.80000,43.90000,44.30000,92000
07/21/2009,0000,44.30000,44.30000,43.50000,43.60000,71000
07/22/2009,0000,43.70000,44.80000,43.30000,44.60000,56000
07/23/2009,0000,44.50000,44.75000,44.15000,44.60000,47000
07/24/2009,0000,44.60000,45.20000,44.60000,44.90000,81000
07/27/2009,0000,45.05000,45.55000,45.05000,45.50000,66000
07/28/2009,0000,45.70000,48.65000,45.70000,48.65000,319000
07/29/2009,0000,49.05000,49.80000,48.70000,49.35000,207000
07/30/2009,0000,48.75000,49.40000,48.30000,48.80000,119000
07/31/2009,0000,49.20000,49.50000,48.80000,49.35000,145000
08/03/2009,0000,49.35000,50.00000,48.50000,49.90000,87000
08/04/2009,0000,50.00000,50.00000,48.00000,48.40000,143000
08/05/2009,0000,47.50000,48.35000,47.00000,47.00000,185000
08/06/2009,0000,40.00000,43.00000,40.00000,43.00000,119000
08/10/2009,0000,42.60000,44.90000,42.60000,43.90000,59000
08/11/2009,0000,43.70000,44.90000,43.20000,44.50000,62000
08/12/2009,0000,44.50000,44.50000,44.15000,44.50000,42000
08/13/2009,0000,46.00000,46.00000,43.80000,44.50000,55000
08/14/2009,0000,45.90000,46.00000,44.10000,45.80000,128000
08/17/2009,0000,44.50000,45.60000,44.50000,45.00000,42000
08/18/2009,0000,44.50000,44.95000,43.80000,44.30000,56000
08/19/2009,0000,44.50000,44.85000,43.60000,43.60000,76000
08/20/2009,0000,43.60000,43.60000,42.80000,43.40000,55000
08/21/2009,0000,42.00000,44.00000,42.00000,43.60000,67000
08/24/2009,0000,44.20000,44.20000,42.70000,43.70000,46000
08/25/2009,0000,43.70000,43.80000,43.65000,43.70000,45000
08/26/2009,0000,43.60000,43.70000,42.40000,43.70000,83000
08/27/2009,0000,43.70000,44.40000,43.70000,44.00000,112000
08/28/2009,0000,44.30000,44.30000,44.10000,44.10000,30000
08/31/2009,0000,44.00000,44.00000,43.50000,43.90000,34000
09/01/2009,0000,43.90000,44.30000,43.70000,44.30000,58000
09/02/2009,0000,44.30000,44.40000,43.80000,44.10000,60000
09/03/2009,0000,44.10000,44.10000,43.50000,43.80000,74000
09/04/2009,0000,43.80000,44.90000,43.80000,44.65000,115000
09/07/2009,0000,44.90000,44.90000,44.20000,44.65000,48000
09/08/2009,0000,44.70000,44.95000,44.65000,44.95000,73000
09/09/2009,0000,44.95000,45.70000,44.50000,45.50000,89000
09/10/2009,0000,45.50000,45.80000,44.80000,45.10000,67000
09/11/2009,0000,44.20000,45.10000,44.20000,45.00000,96000
09/14/2009,0000,44.70000,44.90000,44.40000,44.60000,51000
09/15/2009,0000,44.90000,44.90000,44.40000,44.80000,68000
09/16/2009,0000,44.95000,45.40000,44.50000,45.00000,103000
09/17/2009,0000,45.50000,45.50000,45.00000,45.15000,100000
09/18/2009,0000,45.10000,46.20000,45.10000,46.10000,88000
09/21/2009,0000,46.40000,47.80000,46.40000,47.25000,131000
09/22/2009,0000,47.25000,48.30000,47.00000,47.10000,77000
09/23/2009,0000,47.00000,47.20000,44.85000,45.45000,136000
09/24/2009,0000,45.20000,45.50000,44.50000,45.15000,76000
09/25/2009,0000,44.90000,46.80000,44.80000,46.25000,65000
09/28/2009,0000,45.00000,45.45000,44.00000,44.90000,90000
09/29/2009,0000,44.90000,45.30000,44.40000,45.30000,78000
09/30/2009,0000,45.45000,45.80000,45.25000,45.50000,100000
10/01/2009,0000,45.30000,45.30000,44.45000,44.45000,107000
10/02/2009,0000,44.00000,44.70000,44.00000,44.50000,109000
10/05/2009,0000,44.85000,44.95000,44.55000,44.80000,129000
10/06/2009,0000,44.80000,45.30000,44.80000,45.00000,56000
10/07/2009,0000,45.30000,45.80000,45.20000,45.20000,77000
10/08/2009,0000,45.10000,46.10000,45.10000,45.35000,132000
10/09/2009,0000,45.50000,45.50000,45.00000,45.45000,58000
10/12/2009,0000,45.80000,45.80000,45.00000,45.55000,92000
10/13/2009,0000,45.55000,45.55000,45.05000,45.35000,64000
10/14/2009,0000,45.35000,45.70000,45.20000,45.70000,71000
10/15/2009,0000,46.00000,47.00000,45.90000,46.50000,184000
10/16/2009,0000,46.60000,46.80000,45.50000,46.00000,102000
10/19/2009,0000,46.90000,46.90000,46.20000,46.50000,93000
10/20/2009,0000,46.50000,46.60000,45.50000,46.30000,67000
10/21/2009,0000,46.25000,46.25000,45.00000,45.90000,50000
10/22/2009,0000,45.00000,45.35000,44.80000,45.25000,70000
10/23/2009,0000,45.25000,45.45000,45.10000,45.10000,32000
10/26/2009,0000,45.30000,45.40000,45.00000,45.00000,64000
10/27/2009,0000,45.15000,45.75000,45.10000,45.45000,61000
10/28/2009,0000,45.45000,45.60000,45.05000,45.30000,57000
10/29/2009,0000,43.50000,45.00000,43.50000,44.30000,68000
10/30/2009,0000,44.50000,44.50000,43.85000,43.90000,54000
11/02/2009,0000,43.80000,43.80000,43.05000,43.50000,47000
11/03/2009,0000,43.00000,44.20000,43.00000,43.90000,56000
11/04/2009,0000,44.00000,44.40000,43.80000,44.30000,56000
11/05/2009,0000,44.80000,44.80000,44.00000,44.40000,58000
11/06/2009,0000,44.40000,45.00000,44.40000,44.60000,54000
11/09/2009,0000,45.50000,45.50000,45.25000,45.40000,69000
11/10/2009,0000,46.00000,46.00000,45.40000,45.55000,63000
11/11/2009,0000,45.95000,46.50000,45.50000,46.50000,132000
11/12/2009,0000,46.80000,46.85000,46.40000,46.60000,146000
11/13/2009,0000,46.55000,46.55000,45.80000,46.25000,68000
11/16/2009,0000,46.25000,46.90000,46.10000,46.80000,110000
11/17/2009,0000,46.55000,47.00000,45.80000,46.00000,93000
11/18/2009,0000,46.20000,46.50000,45.90000,46.40000,112000
11/19/2009,0000,46.20000,46.50000,46.20000,46.30000,61000
11/20/2009,0000,46.10000,46.20000,45.85000,46.00000,55000
11/23/2009,0000,46.00000,49.20000,46.00000,49.20000,506000
11/24/2009,0000,52.60000,52.60000,52.00000,52.60000,434000
11/25/2009,0000,54.80000,54.80000,52.00000,53.00000,516000
11/26/2009,0000,53.50000,53.60000,51.10000,51.10000,239000
11/27/2009,0000,50.70000,50.70000,49.70000,49.70000,186000
11/30/2009,0000,51.00000,51.50000,50.10000,50.90000,120000
12/01/2009,0000,51.90000,51.90000,50.00000,50.20000,86000
12/02/2009,0000,50.50000,50.80000,50.20000,50.80000,130000
12/03/2009,0000,51.00000,54.30000,50.70000,54.30000,557000
12/04/2009,0000,55.40000,57.00000,54.30000,55.60000,524000
12/07/2009,0000,58.50000,58.50000,55.80000,56.20000,245000
12/08/2009,0000,55.00000,56.00000,54.60000,56.00000,172000
12/09/2009,0000,55.50000,57.00000,55.00000,56.90000,149000
12/11/2009,0000,55.20000,56.00000,54.50000,55.90000,201000
12/14/2009,0000,56.00000,56.50000,55.10000,55.10000,145000
12/15/2009,0000,55.00000,56.00000,54.80000,55.30000,114000
12/16/2009,0000,55.50000,57.50000,55.50000,56.70000,345000
12/17/2009,0000,58.50000,58.50000,56.10000,57.00000,294000
12/18/2009,0000,56.80000,56.80000,55.80000,56.80000,97000
12/21/2009,0000,57.40000,57.40000,56.10000,56.50000,56000
12/22/2009,0000,56.50000,57.10000,56.00000,56.40000,85000
12/23/2009,0000,56.50000,56.50000,55.00000,55.00000,152000
12/25/2009,0000,55.50000,56.60000,55.50000,56.50000,78000
12/28/2009,0000,56.90000,56.90000,56.10000,56.10000,82000
12/29/2009,0000,56.00000,56.50000,56.00000,56.50000,82818
