DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.00000,53.30000,52.80000,52.80000,1584000
04/03/2007,0000,52.80000,53.00000,52.00000,52.50000,1734000
04/04/2007,0000,52.80000,54.50000,52.70000,53.00000,4650000
04/09/2007,0000,53.20000,54.90000,53.10000,54.50000,4973000
04/10/2007,0000,55.00000,55.00000,53.30000,53.50000,2208000
04/11/2007,0000,53.80000,54.50000,53.50000,54.40000,1601000
04/12/2007,0000,54.10000,58.20000,53.80000,58.00000,9288000
04/13/2007,0000,58.20000,62.00000,58.20000,60.00000,16648000
04/16/2007,0000,64.30000,64.30000,61.00000,61.20000,5585000
04/17/2007,0000,61.50000,62.40000,58.60000,60.00000,5288000
04/18/2007,0000,60.40000,64.20000,60.40000,64.20000,9821000
04/19/2007,0000,64.20000,64.60000,61.50000,62.30000,6875000
04/20/2007,0000,62.80000,64.50000,62.30000,62.70000,5364000
04/23/2007,0000,63.30000,63.50000,61.40000,61.60000,2896000
04/24/2007,0000,61.00000,62.40000,61.00000,61.90000,2851000
04/26/2007,0000,61.20000,62.80000,61.00000,61.00000,3452000
04/27/2007,0000,61.30000,63.90000,61.20000,63.10000,6556000
04/30/2007,0000,62.90000,63.00000,61.20000,61.60000,1933000
05/02/2007,0000,61.70000,62.30000,60.00000,60.00000,2235000
05/03/2007,0000,60.10000,60.50000,56.20000,58.10000,4023000
05/04/2007,0000,58.50000,59.60000,58.50000,59.60000,1861000
05/07/2007,0000,59.90000,60.30000,58.80000,59.20000,1480000
05/08/2007,0000,59.20000,60.80000,59.10000,59.60000,1746000
05/09/2007,0000,60.20000,60.20000,58.80000,59.60000,1160000
05/10/2007,0000,59.70000,61.30000,59.70000,61.00000,2603000
05/11/2007,0000,60.80000,60.90000,60.00000,60.10000,1016000
05/14/2007,0000,59.00000,59.80000,58.90000,59.30000,1034000
05/15/2007,0000,59.10000,59.50000,57.60000,58.20000,1164000
05/16/2007,0000,57.70000,58.50000,57.00000,57.90000,1544000
05/17/2007,0000,58.50000,58.60000,57.40000,57.40000,1576000
05/18/2007,0000,57.20000,58.80000,56.60000,58.50000,3182000
05/21/2007,0000,58.80000,58.80000,57.40000,57.60000,2519000
05/22/2007,0000,57.60000,59.20000,57.40000,58.00000,3417000
05/23/2007,0000,58.80000,60.70000,58.40000,60.70000,5028000
05/24/2007,0000,60.80000,60.80000,59.80000,60.30000,2521000
05/25/2007,0000,60.00000,61.20000,59.70000,59.70000,2045000
05/28/2007,0000,60.10000,60.50000,58.80000,59.00000,1835000
05/29/2007,0000,59.00000,59.80000,58.00000,58.20000,2115000
05/30/2007,0000,58.20000,59.80000,58.20000,59.50000,1924000
05/31/2007,0000,60.50000,61.80000,60.00000,61.30000,5215000
06/04/2007,0000,61.90000,63.00000,61.10000,62.10000,3850000
06/05/2007,0000,62.20000,62.80000,61.40000,61.40000,3215000
06/06/2007,0000,61.90000,63.50000,61.00000,61.20000,4573000
06/07/2007,0000,61.00000,62.40000,60.80000,62.20000,2141000
06/08/2007,0000,62.20000,64.40000,61.70000,64.00000,6450000
06/11/2007,0000,65.10000,68.40000,65.10000,68.40000,11637000
06/12/2007,0000,68.80000,70.50000,66.80000,70.00000,13245000
06/13/2007,0000,70.00000,71.40000,68.40000,69.90000,6146000
06/14/2007,0000,70.70000,70.70000,68.00000,68.00000,3427000
06/15/2007,0000,68.60000,68.60000,67.00000,67.40000,3452000
06/20/2007,0000,67.40000,68.00000,66.60000,67.10000,2495000
06/21/2007,0000,67.70000,68.80000,67.10000,68.80000,2087000
06/22/2007,0000,69.70000,70.70000,68.80000,69.50000,5870000
06/25/2007,0000,69.10000,69.80000,67.50000,67.80000,4004000
06/26/2007,0000,67.10000,67.50000,65.70000,66.70000,4450000
06/27/2007,0000,66.70000,67.90000,66.20000,67.10000,1418000
06/28/2007,0000,67.50000,67.50000,66.60000,67.50000,1264000
06/29/2007,0000,67.70000,67.90000,66.80000,67.50000,1907000
07/02/2007,0000,67.50000,68.80000,66.80000,68.20000,2877000
07/03/2007,0000,68.60000,68.90000,67.70000,67.70000,2712000
07/04/2007,0000,68.00000,69.80000,67.80000,68.00000,4370000
07/05/2007,0000,68.40000,71.10000,68.00000,70.20000,6846000
07/06/2007,0000,70.50000,70.70000,69.30000,69.50000,3541000
07/09/2007,0000,70.80000,72.10000,69.00000,71.00000,5636000
07/10/2007,0000,71.80000,73.00000,70.10000,71.30000,5703000
07/11/2007,0000,71.30000,72.50000,69.00000,69.00000,3589000
07/12/2007,0000,69.40000,69.80000,68.00000,68.80000,4394000
07/13/2007,0000,69.70000,70.00000,68.00000,68.00000,2938000
07/16/2007,0000,68.50000,68.90000,67.20000,67.30000,2840000
07/17/2007,0000,67.30000,67.40000,66.60000,66.80000,2390000
07/18/2007,0000,67.00000,67.90000,66.30000,66.30000,2194000
07/19/2007,0000,66.50000,67.80000,66.40000,67.30000,2516000
07/20/2007,0000,67.80000,67.80000,66.90000,67.00000,2503000
07/23/2007,0000,67.00000,68.20000,67.00000,67.50000,3610000
07/24/2007,0000,67.80000,69.70000,67.60000,67.80000,5165000
07/25/2007,0000,67.90000,69.30000,67.90000,68.70000,3025000
07/26/2007,0000,69.50000,70.50000,66.80000,66.80000,5369000
07/27/2007,0000,65.00000,66.40000,64.20000,64.20000,2567000
07/31/2007,0000,66.60000,68.10000,66.00000,66.10000,2435000
08/01/2007,0000,66.00000,66.50000,64.00000,64.00000,2343000
08/02/2007,0000,65.00000,65.50000,62.10000,63.20000,1611000
08/03/2007,0000,64.00000,64.70000,63.50000,64.50000,841000
08/06/2007,0000,64.00000,64.00000,63.00000,63.40000,651000
08/07/2007,0000,65.00000,65.00000,63.50000,63.50000,519000
08/08/2007,0000,63.90000,64.70000,63.80000,64.10000,650000
08/09/2007,0000,65.30000,65.40000,64.50000,64.90000,815000
08/10/2007,0000,62.50000,63.90000,62.50000,63.70000,868000
08/13/2007,0000,63.00000,63.50000,61.00000,61.50000,2209000
08/14/2007,0000,61.50000,62.40000,61.40000,61.40000,1030000
08/15/2007,0000,61.00000,61.40000,57.20000,58.00000,2433000
08/16/2007,0000,56.00000,57.00000,54.00000,54.00000,3592000
08/17/2007,0000,56.00000,56.00000,50.30000,51.80000,2947000
08/20/2007,0000,55.00000,55.00000,53.60000,55.00000,1606000
08/21/2007,0000,55.00000,56.10000,54.60000,55.10000,1807000
08/22/2007,0000,55.10000,55.90000,55.10000,55.20000,2747000
08/23/2007,0000,48.40000,50.10000,48.40000,49.50000,2636000
08/24/2007,0000,49.40000,50.60000,49.20000,50.00000,1268000
08/27/2007,0000,53.50000,53.50000,53.00000,53.50000,966000
08/28/2007,0000,57.20000,57.20000,55.70000,57.20000,4218000
08/29/2007,0000,56.00000,58.20000,56.00000,58.20000,3227000
08/30/2007,0000,62.20000,62.20000,60.50000,61.00000,7691000
08/31/2007,0000,61.00000,61.50000,58.50000,60.10000,4861000
09/03/2007,0000,60.50000,62.00000,59.20000,61.00000,3451000
09/04/2007,0000,61.50000,61.50000,59.50000,60.00000,2578000
09/05/2007,0000,61.00000,61.40000,59.50000,59.50000,3559000
09/06/2007,0000,59.00000,59.50000,58.40000,58.60000,2255000
09/07/2007,0000,58.50000,60.50000,58.50000,58.70000,5284000
09/10/2007,0000,57.70000,59.50000,57.50000,58.80000,2245000
09/11/2007,0000,59.10000,59.50000,58.00000,58.30000,1928000
09/12/2007,0000,58.40000,59.20000,58.20000,58.20000,1551000
09/13/2007,0000,58.50000,58.60000,57.20000,57.50000,1449000
09/14/2007,0000,57.90000,59.20000,57.90000,58.10000,2365000
09/17/2007,0000,58.30000,58.70000,57.20000,57.50000,1136000
09/19/2007,0000,59.00000,59.00000,55.40000,56.00000,1961000
09/20/2007,0000,57.60000,57.60000,56.20000,56.30000,1376000
09/21/2007,0000,57.40000,59.00000,56.80000,59.00000,1182000
09/26/2007,0000,59.30000,60.60000,58.50000,59.60000,3630000
09/27/2007,0000,60.00000,60.60000,59.00000,59.50000,2358000
09/28/2007,0000,59.80000,59.80000,58.50000,58.60000,1539000
10/01/2007,0000,58.90000,59.20000,57.80000,57.90000,1004000
10/02/2007,0000,58.20000,58.80000,57.40000,57.50000,1598000
10/03/2007,0000,57.50000,58.20000,57.30000,57.50000,982000
10/04/2007,0000,57.90000,58.80000,57.40000,58.70000,1071000
10/05/2007,0000,58.70000,59.20000,57.80000,58.10000,1001000
10/08/2007,0000,58.20000,58.50000,57.30000,57.50000,1077000
10/09/2007,0000,57.50000,58.00000,56.50000,56.70000,1032000
10/11/2007,0000,57.00000,57.20000,56.60000,56.80000,537000
10/12/2007,0000,56.80000,57.10000,56.00000,56.00000,659000
10/15/2007,0000,56.20000,56.30000,55.30000,55.30000,663000
10/16/2007,0000,55.00000,56.00000,54.70000,55.20000,699000
10/17/2007,0000,55.00000,55.80000,55.00000,55.20000,1034000
10/18/2007,0000,55.70000,56.50000,55.40000,55.90000,1257000
10/19/2007,0000,55.90000,56.20000,55.10000,55.30000,1060000
10/22/2007,0000,53.90000,54.70000,53.80000,54.40000,1162000
10/23/2007,0000,54.50000,55.30000,54.50000,54.70000,609000
10/24/2007,0000,55.00000,55.00000,51.90000,52.50000,2440000
10/25/2007,0000,52.90000,53.00000,52.20000,52.40000,782000
10/26/2007,0000,52.40000,53.00000,52.40000,52.70000,549000
10/29/2007,0000,53.00000,53.50000,52.80000,53.00000,908000
10/30/2007,0000,53.00000,56.70000,53.00000,56.70000,6665000
10/31/2007,0000,56.80000,57.20000,54.90000,54.90000,3958000
11/01/2007,0000,55.60000,56.00000,53.70000,53.70000,2673000
11/02/2007,0000,53.10000,54.80000,53.00000,53.80000,1290000
11/05/2007,0000,54.10000,54.70000,53.80000,54.20000,682000
11/06/2007,0000,54.60000,54.70000,53.90000,53.90000,839000
11/07/2007,0000,54.30000,54.50000,53.30000,53.30000,1365000
11/08/2007,0000,52.20000,52.90000,50.20000,51.20000,2012000
11/09/2007,0000,51.30000,52.00000,49.90000,52.00000,1389000
11/12/2007,0000,50.00000,50.60000,49.50000,49.80000,1238000
11/13/2007,0000,50.30000,50.40000,49.25000,49.55000,936000
11/14/2007,0000,50.50000,51.00000,50.10000,50.50000,1011000
11/15/2007,0000,50.60000,50.60000,49.60000,49.60000,689000
11/16/2007,0000,49.50000,50.10000,48.90000,49.80000,587000
11/19/2007,0000,49.90000,50.80000,49.90000,50.00000,618000
11/20/2007,0000,49.20000,50.00000,48.65000,50.00000,820000
11/21/2007,0000,50.00000,50.10000,49.00000,49.10000,620000
11/22/2007,0000,48.60000,49.10000,48.60000,48.70000,486000
11/23/2007,0000,49.10000,49.50000,48.60000,48.60000,644000
11/26/2007,0000,49.10000,49.45000,48.80000,48.90000,441000
11/27/2007,0000,48.50000,48.60000,47.60000,48.00000,687000
11/28/2007,0000,48.10000,48.75000,47.85000,47.90000,332000
11/29/2007,0000,48.80000,49.45000,48.15000,48.50000,661000
11/30/2007,0000,48.80000,49.50000,48.80000,49.50000,498000
12/03/2007,0000,49.95000,49.95000,49.50000,49.50000,368000
12/04/2007,0000,49.60000,49.95000,49.25000,49.70000,258000
12/05/2007,0000,49.80000,50.70000,49.40000,50.40000,619000
12/06/2007,0000,51.30000,51.30000,49.50000,49.50000,481000
12/07/2007,0000,49.80000,50.20000,49.25000,49.25000,330000
12/10/2007,0000,49.55000,50.00000,49.00000,49.00000,412000
12/11/2007,0000,49.20000,49.45000,49.00000,49.25000,259000
12/12/2007,0000,48.80000,49.20000,48.60000,49.20000,405000
12/13/2007,0000,49.30000,49.50000,47.90000,48.20000,566000
12/14/2007,0000,48.00000,48.20000,45.80000,47.00000,1014000
12/17/2007,0000,46.50000,46.90000,45.00000,45.00000,733000
12/18/2007,0000,43.50000,45.00000,42.85000,44.00000,981000
12/19/2007,0000,44.00000,45.45000,44.00000,45.00000,789000
12/20/2007,0000,45.90000,45.90000,43.50000,43.50000,540000
12/21/2007,0000,43.70000,44.50000,43.00000,43.70000,855000
12/24/2007,0000,44.60000,44.85000,44.40000,44.80000,569000
12/25/2007,0000,45.15000,45.30000,44.70000,44.70000,431000
12/26/2007,0000,44.70000,45.10000,44.35000,45.05000,392000
12/27/2007,0000,45.50000,46.55000,45.10000,45.65000,627000
12/28/2007,0000,45.60000,48.15000,45.50000,48.00000,1140000
12/31/2007,0000,48.80000,49.75000,47.50000,49.30000,778000
01/02/2008,0000,49.20000,49.50000,48.00000,48.05000,961000
01/03/2008,0000,47.20000,47.40000,46.50000,47.00000,475000
01/04/2008,0000,46.60000,47.40000,46.50000,47.35000,370000
01/07/2008,0000,46.40000,46.40000,45.00000,45.05000,569000
01/08/2008,0000,45.25000,45.90000,45.00000,45.20000,322000
01/09/2008,0000,44.70000,46.10000,44.20000,46.10000,777000
01/10/2008,0000,46.40000,46.60000,46.00000,46.35000,264000
01/11/2008,0000,46.50000,46.50000,45.80000,46.50000,216000
01/14/2008,0000,47.00000,47.40000,46.10000,46.55000,387000
01/15/2008,0000,47.30000,47.50000,46.55000,46.60000,418000
01/16/2008,0000,45.50000,46.20000,45.00000,45.20000,440000
01/17/2008,0000,45.45000,46.50000,45.25000,45.85000,358000
01/18/2008,0000,45.50000,46.50000,45.00000,46.00000,319000
01/21/2008,0000,46.00000,46.70000,46.00000,46.35000,311000
01/22/2008,0000,44.10000,45.10000,43.15000,43.20000,1457000
01/23/2008,0000,44.40000,44.40000,42.90000,43.15000,800000
01/24/2008,0000,44.00000,44.35000,43.00000,43.00000,681000
01/25/2008,0000,43.80000,44.70000,43.30000,44.40000,540000
01/28/2008,0000,44.40000,44.40000,43.20000,43.50000,296000
01/29/2008,0000,44.50000,44.50000,43.50000,43.80000,286000
01/30/2008,0000,44.00000,44.35000,43.55000,43.60000,385000
01/31/2008,0000,44.00000,44.00000,43.10000,43.35000,460000
02/01/2008,0000,43.60000,44.30000,43.60000,44.10000,287000
02/12/2008,0000,43.50000,43.50000,42.80000,43.00000,720000
02/13/2008,0000,43.50000,43.60000,42.90000,42.90000,409000
02/14/2008,0000,44.00000,44.50000,43.50000,44.25000,434000
02/15/2008,0000,44.00000,45.00000,43.50000,45.00000,443000
02/18/2008,0000,45.95000,46.10000,45.00000,46.00000,587000
02/19/2008,0000,46.20000,46.60000,45.80000,46.00000,478000
02/20/2008,0000,45.80000,46.45000,45.30000,45.30000,358000
02/21/2008,0000,45.50000,46.80000,45.50000,46.80000,707000
02/22/2008,0000,46.40000,47.10000,46.10000,46.90000,614000
02/25/2008,0000,47.25000,47.75000,46.90000,47.40000,993000
02/26/2008,0000,47.70000,47.80000,46.90000,46.95000,510000
02/27/2008,0000,47.10000,48.25000,47.05000,47.80000,778000
02/29/2008,0000,47.80000,48.75000,47.40000,48.40000,504000
03/03/2008,0000,47.80000,47.80000,46.80000,47.20000,563000
03/04/2008,0000,47.35000,47.65000,47.10000,47.30000,386000
03/05/2008,0000,47.80000,47.80000,47.30000,47.40000,315000
03/06/2008,0000,47.90000,48.70000,47.50000,48.70000,738000
03/07/2008,0000,48.10000,48.60000,48.00000,48.20000,711000
03/10/2008,0000,48.00000,48.20000,47.50000,47.60000,307000
03/11/2008,0000,47.00000,47.95000,46.90000,47.85000,478000
03/12/2008,0000,48.10000,48.70000,47.85000,47.85000,599000
03/13/2008,0000,47.85000,48.00000,47.05000,47.05000,341000
03/14/2008,0000,47.15000,47.50000,46.50000,46.60000,412000
03/18/2008,0000,45.80000,45.95000,45.50000,45.90000,179000
03/19/2008,0000,46.70000,46.80000,46.10000,46.70000,429000
03/20/2008,0000,46.70000,48.00000,46.70000,47.60000,869000
03/21/2008,0000,48.70000,49.50000,48.60000,49.30000,1462000
03/25/2008,0000,50.50000,51.00000,49.80000,50.00000,926000
03/26/2008,0000,50.00000,50.30000,49.40000,49.50000,679000
03/27/2008,0000,48.70000,49.40000,48.60000,49.10000,602000
03/28/2008,0000,49.10000,50.00000,49.10000,49.90000,605000
03/31/2008,0000,49.80000,50.30000,49.70000,49.95000,510000
04/01/2008,0000,50.40000,50.50000,49.90000,49.90000,393000
04/02/2008,0000,50.50000,50.70000,50.20000,50.70000,744000
04/03/2008,0000,50.90000,51.00000,50.50000,51.00000,770000
04/07/2008,0000,51.20000,51.40000,50.70000,50.80000,594000
04/08/2008,0000,50.90000,51.00000,50.60000,50.80000,434000
04/09/2008,0000,50.80000,51.00000,50.20000,50.30000,358000
04/10/2008,0000,50.30000,51.00000,50.10000,50.60000,506000
04/11/2008,0000,51.00000,51.30000,50.30000,50.70000,603000
04/14/2008,0000,50.50000,50.70000,49.80000,50.10000,667000
04/15/2008,0000,50.00000,50.20000,49.90000,49.90000,437000
04/16/2008,0000,50.00000,50.50000,49.90000,50.10000,530000
04/17/2008,0000,51.30000,51.80000,50.70000,51.40000,1358000
04/18/2008,0000,52.50000,52.60000,51.40000,51.80000,971000
04/21/2008,0000,52.50000,52.50000,51.60000,52.00000,640000
04/22/2008,0000,52.00000,52.00000,51.50000,51.50000,387000
04/23/2008,0000,51.20000,52.40000,51.00000,51.50000,475000
04/24/2008,0000,51.50000,51.80000,51.50000,51.60000,295000
04/25/2008,0000,52.00000,52.40000,51.60000,52.00000,559000
04/28/2008,0000,52.00000,52.40000,51.60000,51.60000,462000
04/29/2008,0000,51.80000,51.80000,51.10000,51.30000,587000
04/30/2008,0000,51.30000,51.70000,51.10000,51.30000,475000
05/02/2008,0000,51.50000,52.60000,51.50000,51.80000,1002000
05/05/2008,0000,52.30000,52.90000,52.00000,52.40000,950000
05/06/2008,0000,52.50000,52.60000,52.00000,52.40000,514000
05/07/2008,0000,52.50000,53.10000,52.40000,52.50000,822000
05/08/2008,0000,52.60000,52.60000,51.90000,51.90000,522000
05/09/2008,0000,51.90000,52.40000,51.50000,51.50000,574000
05/12/2008,0000,49.00000,50.00000,48.00000,49.00000,1286000
05/13/2008,0000,49.00000,49.90000,49.00000,49.60000,707000
05/14/2008,0000,49.70000,50.30000,49.30000,50.00000,502000
05/15/2008,0000,50.10000,50.50000,50.00000,50.20000,408000
05/16/2008,0000,50.20000,50.60000,50.10000,50.50000,672000
05/19/2008,0000,50.60000,50.70000,50.20000,50.20000,636000
05/20/2008,0000,50.30000,50.70000,50.00000,50.00000,585000
05/21/2008,0000,50.00000,50.30000,49.80000,49.90000,413000
05/22/2008,0000,49.50000,49.70000,49.20000,49.55000,473000
05/23/2008,0000,49.50000,49.70000,49.00000,49.00000,567000
05/26/2008,0000,48.80000,49.20000,48.10000,48.10000,488000
05/27/2008,0000,48.10000,48.80000,48.10000,48.50000,370000
05/28/2008,0000,48.50000,49.10000,48.40000,48.90000,373000
05/29/2008,0000,48.90000,49.30000,48.20000,48.30000,320000
05/30/2008,0000,48.80000,48.80000,47.50000,48.00000,520000
06/02/2008,0000,47.60000,48.50000,47.60000,48.00000,283000
06/03/2008,0000,48.00000,48.40000,47.80000,47.80000,280000
06/04/2008,0000,47.80000,48.00000,47.60000,47.80000,252000
06/05/2008,0000,48.20000,48.20000,47.50000,48.00000,703000
06/06/2008,0000,48.20000,48.40000,47.60000,47.80000,623000
06/10/2008,0000,47.90000,47.90000,46.80000,46.80000,398000
06/11/2008,0000,46.00000,46.40000,44.50000,45.00000,1391000
06/12/2008,0000,44.80000,44.80000,43.25000,43.25000,826000
06/13/2008,0000,43.50000,44.10000,43.50000,43.90000,621000
06/16/2008,0000,44.00000,44.60000,43.60000,43.60000,732000
06/17/2008,0000,43.60000,43.90000,43.30000,43.80000,220000
06/18/2008,0000,43.80000,44.65000,43.70000,44.20000,260000
06/19/2008,0000,43.80000,44.00000,43.40000,43.70000,470000
06/20/2008,0000,43.70000,44.00000,43.00000,44.00000,687000
06/23/2008,0000,43.00000,43.50000,40.95000,43.20000,1762000
06/24/2008,0000,43.20000,43.20000,40.50000,40.50000,1440000
06/25/2008,0000,40.00000,41.00000,39.80000,41.00000,863000
06/26/2008,0000,41.60000,42.00000,41.10000,41.20000,310000
06/27/2008,0000,39.50000,40.00000,38.80000,39.65000,945000
06/30/2008,0000,39.80000,42.40000,38.90000,42.40000,648000
07/01/2008,0000,41.40000,41.80000,39.80000,39.80000,584000
07/02/2008,0000,39.00000,40.95000,39.00000,40.95000,284000
07/03/2008,0000,40.50000,41.80000,40.00000,41.70000,414000
07/04/2008,0000,39.00000,40.00000,38.80000,38.80000,1846000
07/07/2008,0000,36.80000,37.70000,36.10000,36.85000,1510000
07/08/2008,0000,36.85000,37.40000,36.00000,36.00000,896000
07/09/2008,0000,37.00000,37.00000,35.70000,35.70000,567000
07/10/2008,0000,35.20000,35.70000,34.70000,35.45000,619000
07/11/2008,0000,35.50000,36.70000,35.10000,36.30000,466000
07/14/2008,0000,36.00000,36.55000,35.80000,36.30000,224000
07/15/2008,0000,36.20000,36.20000,34.80000,34.80000,477000
07/16/2008,0000,34.80000,35.40000,34.00000,34.10000,339000
07/17/2008,0000,34.50000,35.00000,34.30000,34.50000,522000
07/18/2008,0000,35.00000,35.00000,33.00000,33.00000,642000
07/21/2008,0000,33.30000,34.50000,33.30000,34.50000,512000
07/22/2008,0000,34.10000,34.60000,33.80000,34.20000,258000
07/23/2008,0000,34.95000,36.10000,34.95000,35.80000,617000
07/24/2008,0000,36.40000,36.50000,35.75000,35.90000,1019000
07/25/2008,0000,35.40000,35.70000,34.60000,34.65000,616000
07/29/2008,0000,33.80000,33.95000,33.55000,33.55000,658000
07/30/2008,0000,34.00000,34.65000,34.00000,34.65000,403000
07/31/2008,0000,35.20000,35.60000,34.50000,34.70000,536000
08/01/2008,0000,34.70000,34.70000,34.05000,34.60000,268000
08/04/2008,0000,34.70000,35.20000,34.65000,34.70000,194000
08/05/2008,0000,35.00000,35.00000,34.40000,34.60000,336000
08/06/2008,0000,34.70000,35.70000,34.70000,35.50000,412000
08/07/2008,0000,35.50000,35.85000,35.10000,35.50000,295000
08/08/2008,0000,35.50000,36.50000,35.40000,36.25000,1160000
08/11/2008,0000,36.20000,36.70000,35.80000,36.20000,1030000
08/12/2008,0000,36.50000,37.80000,36.50000,37.75000,3007000
08/13/2008,0000,37.80000,40.35000,37.60000,40.35000,2614000
08/14/2008,0000,40.20000,40.20000,39.00000,39.30000,2013000
08/15/2008,0000,39.30000,40.20000,38.80000,39.30000,1713000
08/18/2008,0000,39.40000,40.00000,37.80000,38.30000,1075000
08/19/2008,0000,38.00000,38.50000,37.50000,38.35000,685000
08/20/2008,0000,38.20000,38.30000,37.60000,38.05000,484000
08/21/2008,0000,38.10000,38.40000,37.40000,37.50000,1013000
08/22/2008,0000,37.85000,38.00000,36.70000,37.45000,2026000
08/25/2008,0000,31.90000,32.10000,31.70000,31.75000,1333000
08/26/2008,0000,31.70000,31.70000,31.25000,31.60000,515000
08/27/2008,0000,31.75000,32.65000,31.50000,32.35000,586000
08/28/2008,0000,32.65000,32.65000,31.80000,31.90000,428000
08/29/2008,0000,32.20000,32.20000,31.60000,31.95000,402000
09/01/2008,0000,31.95000,31.95000,31.25000,31.40000,670000
09/02/2008,0000,31.40000,31.50000,30.00000,30.10000,673000
09/03/2008,0000,30.30000,30.75000,28.60000,29.00000,1006000
09/04/2008,0000,28.90000,29.00000,27.10000,27.80000,1053000
09/05/2008,0000,27.00000,27.70000,26.55000,27.20000,747000
09/08/2008,0000,28.00000,29.10000,28.00000,29.05000,612000
09/09/2008,0000,28.90000,28.90000,27.05000,27.20000,588000
09/10/2008,0000,26.70000,27.95000,26.70000,27.75000,352000
09/11/2008,0000,28.00000,28.05000,27.35000,27.50000,418000
09/12/2008,0000,28.00000,28.00000,27.00000,28.00000,349000
09/15/2008,0000,28.00000,28.00000,26.30000,26.60000,678000
09/16/2008,0000,24.75000,25.60000,24.75000,24.75000,968000
09/17/2008,0000,25.00000,25.70000,23.60000,23.75000,640000
09/18/2008,0000,22.10000,22.75000,22.10000,22.50000,1227000
09/19/2008,0000,23.80000,24.05000,23.00000,24.05000,581000
09/22/2008,0000,25.00000,25.50000,24.30000,25.40000,443000
09/23/2008,0000,24.90000,25.75000,24.60000,25.75000,442000
09/24/2008,0000,25.50000,26.20000,25.00000,26.20000,434000
09/25/2008,0000,26.10000,26.45000,25.70000,26.25000,391000
09/26/2008,0000,26.45000,26.80000,25.60000,25.65000,613000
09/30/2008,0000,23.90000,24.55000,23.90000,24.50000,393000
10/01/2008,0000,25.50000,25.80000,24.80000,25.80000,212000
10/02/2008,0000,25.80000,25.80000,25.30000,25.45000,351000
10/03/2008,0000,25.00000,26.00000,24.45000,26.00000,337000
10/06/2008,0000,25.30000,25.90000,25.00000,25.70000,359000
10/07/2008,0000,24.75000,25.40000,24.75000,25.10000,320000
10/08/2008,0000,24.80000,24.80000,23.80000,23.80000,480000
10/09/2008,0000,24.00000,24.50000,23.10000,23.50000,464000
10/13/2008,0000,22.70000,23.00000,22.70000,22.70000,384000
10/14/2008,0000,23.90000,24.25000,23.70000,24.25000,400000
10/15/2008,0000,23.95000,24.10000,23.60000,23.90000,210000
10/16/2008,0000,23.10000,23.50000,23.10000,23.40000,256000
10/17/2008,0000,23.90000,23.90000,23.40000,23.60000,244000
10/20/2008,0000,23.60000,23.60000,23.00000,23.60000,283000
10/21/2008,0000,23.90000,24.50000,23.90000,24.40000,401000
10/22/2008,0000,24.00000,24.20000,23.80000,24.00000,232000
10/23/2008,0000,23.20000,23.60000,23.20000,23.45000,387000
10/24/2008,0000,22.90000,23.00000,22.65000,22.90000,872000
10/27/2008,0000,21.30000,21.80000,21.30000,21.30000,377000
10/28/2008,0000,20.50000,22.60000,20.00000,22.10000,489000
10/29/2008,0000,23.10000,23.10000,22.10000,22.10000,377000
10/30/2008,0000,22.20000,23.60000,22.00000,23.60000,671000
10/31/2008,0000,23.60000,23.95000,22.90000,23.60000,428000
11/03/2008,0000,23.60000,23.90000,23.00000,23.80000,319000
11/04/2008,0000,23.80000,23.80000,23.20000,23.55000,154000
11/05/2008,0000,23.85000,23.95000,23.65000,23.70000,341000
11/06/2008,0000,23.10000,23.40000,22.50000,22.50000,347000
11/07/2008,0000,22.00000,23.10000,22.00000,23.00000,155000
11/10/2008,0000,23.00000,23.30000,22.60000,23.15000,241000
11/11/2008,0000,23.10000,23.10000,22.50000,22.75000,252000
11/12/2008,0000,22.60000,22.85000,22.50000,22.85000,203000
11/13/2008,0000,22.50000,22.55000,21.75000,21.75000,459000
11/14/2008,0000,22.80000,22.80000,22.00000,22.00000,243000
11/17/2008,0000,21.50000,21.80000,21.00000,21.50000,287000
11/18/2008,0000,21.00000,21.35000,20.00000,20.45000,739000
11/19/2008,0000,20.45000,20.60000,20.05000,20.55000,401000
11/20/2008,0000,20.30000,20.40000,19.60000,19.65000,698000
11/21/2008,0000,19.20000,21.00000,19.20000,20.70000,304000
11/24/2008,0000,20.40000,20.50000,19.30000,19.30000,643000
11/25/2008,0000,19.50000,19.80000,19.50000,19.60000,363000
11/26/2008,0000,19.95000,20.20000,19.60000,20.10000,222000
11/27/2008,0000,20.30000,21.40000,20.30000,21.25000,428000
11/28/2008,0000,21.30000,21.45000,20.95000,21.05000,247000
12/01/2008,0000,21.00000,21.45000,20.75000,21.35000,287000
12/02/2008,0000,20.10000,20.60000,20.10000,20.30000,156000
12/03/2008,0000,20.70000,21.70000,20.20000,21.65000,559000
12/04/2008,0000,22.10000,22.10000,21.00000,21.40000,304000
12/05/2008,0000,21.10000,21.30000,20.60000,21.00000,126000
12/08/2008,0000,21.00000,22.00000,21.00000,22.00000,262000
12/09/2008,0000,22.40000,22.45000,21.90000,22.10000,344000
12/10/2008,0000,22.10000,23.15000,22.00000,23.05000,690000
12/11/2008,0000,23.05000,23.40000,22.80000,23.30000,533000
12/12/2008,0000,22.70000,23.10000,22.10000,22.35000,401000
12/15/2008,0000,22.50000,23.70000,22.50000,23.70000,574000
12/16/2008,0000,22.90000,23.75000,22.90000,23.70000,344000
12/17/2008,0000,24.10000,24.50000,23.80000,24.00000,563000
12/18/2008,0000,24.00000,24.50000,23.55000,24.50000,316000
12/19/2008,0000,24.00000,24.30000,23.80000,24.05000,320000
12/22/2008,0000,24.00000,24.40000,23.60000,23.60000,307000
12/23/2008,0000,23.20000,23.20000,22.30000,22.45000,459000
12/24/2008,0000,22.00000,22.90000,22.00000,22.90000,255000
12/25/2008,0000,22.70000,22.75000,22.05000,22.60000,180000
12/26/2008,0000,22.75000,23.05000,22.60000,22.60000,256000
12/29/2008,0000,22.60000,23.40000,22.40000,23.30000,977000
12/30/2008,0000,23.30000,24.00000,23.15000,23.85000,377000
12/31/2008,0000,23.85000,23.85000,23.60000,23.80000,272000
01/05/2009,0000,24.20000,24.40000,23.90000,24.10000,338000
01/06/2009,0000,23.30000,24.40000,23.30000,24.30000,364000
01/07/2009,0000,24.50000,24.55000,24.15000,24.30000,230000
01/08/2009,0000,24.10000,24.10000,23.00000,23.40000,279000
01/09/2009,0000,23.50000,23.50000,23.00000,23.20000,109000
01/12/2009,0000,23.00000,23.35000,22.95000,23.10000,103000
01/13/2009,0000,23.00000,23.10000,22.85000,23.05000,96000
01/14/2009,0000,23.00000,23.15000,22.90000,23.10000,122000
01/15/2009,0000,22.80000,22.80000,22.50000,22.60000,151000
01/16/2009,0000,22.60000,22.90000,22.50000,22.75000,99000
01/19/2009,0000,22.50000,22.85000,22.50000,22.80000,70000
01/20/2009,0000,22.85000,22.85000,22.60000,22.60000,199000
01/21/2009,0000,22.50000,23.00000,22.50000,23.00000,240000
02/02/2009,0000,23.50000,23.50000,22.90000,22.95000,122000
02/03/2009,0000,22.95000,23.80000,22.95000,23.80000,172000
02/04/2009,0000,23.80000,23.85000,23.30000,23.40000,151000
02/05/2009,0000,23.50000,24.50000,23.50000,24.00000,457000
02/06/2009,0000,24.00000,25.40000,24.00000,25.30000,1135000
02/09/2009,0000,25.60000,26.20000,25.40000,25.50000,662000
02/10/2009,0000,25.80000,27.25000,25.25000,27.25000,1347000
02/11/2009,0000,27.00000,28.30000,26.85000,27.60000,1777000
02/12/2009,0000,27.60000,28.50000,26.70000,26.70000,1313000
02/13/2009,0000,26.90000,27.75000,26.90000,27.40000,1334000
02/16/2009,0000,28.00000,28.80000,27.15000,28.20000,1746000
02/17/2009,0000,28.20000,28.80000,27.75000,28.40000,1620000
02/18/2009,0000,27.90000,28.40000,27.80000,28.00000,1016000
02/19/2009,0000,28.00000,28.40000,27.80000,28.00000,398000
02/20/2009,0000,27.90000,28.10000,27.60000,27.60000,434000
02/23/2009,0000,27.50000,27.70000,26.80000,27.70000,499000
02/24/2009,0000,27.30000,27.60000,27.10000,27.20000,574000
02/25/2009,0000,27.50000,27.70000,27.30000,27.35000,425000
02/26/2009,0000,27.50000,27.90000,27.35000,27.35000,246000
02/27/2009,0000,27.10000,27.95000,27.10000,27.85000,429000
03/02/2009,0000,28.10000,28.75000,27.50000,27.50000,1139000
03/03/2009,0000,27.30000,27.60000,26.85000,27.50000,380000
03/04/2009,0000,27.50000,28.50000,27.30000,28.10000,729000
03/05/2009,0000,28.50000,28.80000,28.10000,28.20000,781000
03/06/2009,0000,28.00000,28.20000,27.80000,28.00000,464000
03/09/2009,0000,28.00000,28.20000,27.30000,27.60000,386000
03/10/2009,0000,27.00000,28.50000,27.00000,28.15000,451000
03/11/2009,0000,28.80000,28.80000,28.15000,28.15000,654000
03/12/2009,0000,28.25000,28.70000,28.05000,28.05000,451000
03/13/2009,0000,28.50000,28.60000,28.25000,28.30000,607000
03/16/2009,0000,30.25000,30.25000,30.25000,30.25000,515000
03/17/2009,0000,31.75000,32.15000,31.20000,31.90000,2815000
03/18/2009,0000,32.40000,32.40000,31.35000,31.70000,1233000
03/19/2009,0000,32.00000,32.30000,31.40000,32.15000,2327000
03/20/2009,0000,32.15000,32.35000,31.30000,32.15000,1514000
03/23/2009,0000,32.50000,33.10000,32.50000,33.00000,2218000
03/24/2009,0000,33.30000,33.80000,32.95000,33.30000,1749000
03/25/2009,0000,33.30000,34.20000,33.30000,33.80000,1689000
03/26/2009,0000,33.80000,34.30000,33.50000,33.80000,1076000
03/27/2009,0000,34.25000,34.25000,33.90000,34.20000,987000
03/30/2009,0000,34.20000,35.80000,33.80000,35.50000,1475000
03/31/2009,0000,35.50000,35.50000,34.50000,35.00000,1182000
04/01/2009,0000,35.40000,35.80000,35.10000,35.45000,942000
04/02/2009,0000,36.00000,36.20000,35.50000,35.60000,1116000
04/03/2009,0000,36.00000,36.30000,35.60000,36.00000,923000
04/06/2009,0000,36.00000,36.55000,35.80000,35.90000,817000
04/07/2009,0000,35.90000,36.30000,35.50000,36.20000,773000
04/08/2009,0000,36.00000,36.35000,35.95000,36.30000,686000
04/09/2009,0000,36.30000,38.30000,36.30000,38.20000,1359000
04/10/2009,0000,38.90000,39.20000,38.00000,38.40000,1488000
04/13/2009,0000,38.00000,38.25000,37.30000,37.65000,1354000
04/14/2009,0000,37.45000,37.90000,37.00000,37.80000,1177000
04/15/2009,0000,37.70000,37.70000,37.20000,37.40000,1048000
04/16/2009,0000,37.75000,38.05000,37.30000,37.60000,1440000
04/17/2009,0000,37.60000,38.00000,35.30000,35.70000,1757000
04/20/2009,0000,35.70000,35.70000,34.90000,35.40000,661000
04/21/2009,0000,35.00000,36.35000,34.60000,36.30000,488000
04/22/2009,0000,36.30000,37.50000,36.30000,37.10000,906000
04/23/2009,0000,37.10000,37.45000,36.55000,37.40000,647000
04/24/2009,0000,37.60000,38.15000,37.40000,37.75000,1152000
04/27/2009,0000,37.75000,37.95000,36.45000,36.50000,1320000
04/28/2009,0000,36.50000,36.90000,35.80000,36.15000,1305000
04/29/2009,0000,36.00000,36.50000,36.00000,36.10000,999000
04/30/2009,0000,38.60000,38.60000,37.25000,38.55000,2474000
05/04/2009,0000,40.90000,40.95000,40.00000,40.70000,2547000
05/05/2009,0000,41.20000,41.30000,39.20000,39.65000,1840000
05/06/2009,0000,39.20000,40.30000,39.00000,40.00000,1640000
05/07/2009,0000,40.00000,40.20000,39.10000,39.10000,1664000
05/08/2009,0000,39.10000,40.20000,39.10000,40.10000,1308000
05/11/2009,0000,39.50000,40.00000,39.40000,39.40000,1525000
05/12/2009,0000,39.40000,39.50000,38.70000,38.90000,1650000
05/13/2009,0000,38.90000,40.10000,38.90000,39.70000,1232000
05/14/2009,0000,39.60000,41.05000,39.35000,40.00000,2821000
05/15/2009,0000,40.20000,41.80000,40.20000,40.95000,2401000
05/18/2009,0000,40.75000,40.90000,40.15000,40.45000,870000
05/19/2009,0000,40.70000,41.30000,40.25000,40.50000,1445000
05/20/2009,0000,40.50000,40.90000,40.00000,40.25000,668000
05/21/2009,0000,40.00000,40.40000,39.70000,39.90000,1221000
05/22/2009,0000,39.30000,39.75000,39.30000,39.60000,1001000
05/25/2009,0000,39.60000,40.20000,39.60000,39.80000,1066000
05/26/2009,0000,40.15000,40.25000,39.20000,39.20000,1018000
05/27/2009,0000,39.80000,40.20000,39.40000,39.75000,1027000
06/01/2009,0000,40.00000,40.25000,39.70000,39.70000,1178000
06/02/2009,0000,39.70000,40.20000,39.60000,39.70000,931000
06/03/2009,0000,39.60000,39.95000,39.40000,39.85000,701000
06/04/2009,0000,40.00000,40.20000,39.50000,39.70000,773000
06/05/2009,0000,40.00000,40.00000,39.15000,39.30000,1502000
06/08/2009,0000,39.40000,39.80000,39.00000,39.00000,619000
06/09/2009,0000,39.00000,39.00000,37.60000,37.70000,1395000
06/10/2009,0000,37.70000,38.00000,37.30000,37.50000,692000
06/11/2009,0000,37.40000,37.40000,35.80000,37.35000,1575000
06/12/2009,0000,37.30000,37.30000,36.80000,37.00000,551000
06/15/2009,0000,36.70000,36.70000,35.80000,35.80000,917000
06/16/2009,0000,35.50000,36.00000,35.40000,35.95000,481000
06/17/2009,0000,36.00000,36.20000,35.50000,35.50000,340000
06/18/2009,0000,35.90000,35.90000,35.20000,35.80000,419000
06/19/2009,0000,35.80000,36.75000,35.70000,36.55000,490000
06/22/2009,0000,37.00000,37.20000,36.70000,37.20000,708000
06/23/2009,0000,36.60000,37.10000,36.50000,37.00000,529000
06/24/2009,0000,37.10000,37.90000,36.90000,37.90000,1112000
06/25/2009,0000,37.95000,39.90000,37.50000,39.40000,1391000
06/26/2009,0000,39.40000,39.85000,38.70000,39.75000,1054000
06/29/2009,0000,39.90000,39.90000,38.95000,39.40000,334000
06/30/2009,0000,39.40000,39.50000,38.65000,39.30000,232000
07/01/2009,0000,39.00000,39.10000,38.45000,38.80000,431000
07/02/2009,0000,38.80000,39.15000,38.75000,38.90000,346000
07/03/2009,0000,38.30000,38.70000,38.30000,38.50000,265000
07/06/2009,0000,38.50000,38.80000,38.10000,38.60000,306000
07/07/2009,0000,38.60000,39.30000,38.60000,39.00000,596000
07/08/2009,0000,39.00000,39.00000,38.45000,38.70000,427000
07/09/2009,0000,38.90000,39.30000,38.70000,38.90000,399000
07/10/2009,0000,38.20000,38.80000,38.20000,38.55000,402000
07/13/2009,0000,38.55000,38.55000,38.00000,38.05000,430000
07/14/2009,0000,38.50000,38.80000,38.10000,38.65000,255000
07/15/2009,0000,38.65000,39.90000,38.55000,39.60000,1072000
07/16/2009,0000,40.00000,40.20000,39.35000,39.35000,1330000
07/17/2009,0000,39.80000,40.20000,39.40000,40.20000,1452000
07/20/2009,0000,40.20000,42.35000,40.20000,42.10000,3351000
07/21/2009,0000,42.50000,42.70000,41.65000,42.30000,1910000
07/22/2009,0000,42.30000,42.70000,41.80000,41.90000,1048000
07/23/2009,0000,41.95000,42.40000,41.55000,41.75000,988000
07/24/2009,0000,42.00000,42.25000,41.60000,41.80000,753000
07/27/2009,0000,42.00000,42.00000,41.50000,41.60000,555000
07/28/2009,0000,41.60000,42.50000,41.60000,42.50000,1171000
07/29/2009,0000,42.70000,42.70000,42.00000,42.25000,798000
07/30/2009,0000,42.00000,42.25000,41.45000,41.70000,914000
07/31/2009,0000,42.00000,42.45000,41.80000,42.00000,778000
08/03/2009,0000,41.95000,44.20000,41.95000,43.75000,1914000
08/04/2009,0000,44.20000,44.20000,42.10000,42.50000,1358000
08/05/2009,0000,42.70000,42.90000,41.50000,41.60000,907000
08/06/2009,0000,41.50000,42.00000,40.90000,41.60000,891000
08/10/2009,0000,41.60000,42.20000,41.10000,41.85000,518000
08/11/2009,0000,41.85000,42.00000,41.30000,41.85000,380000
08/12/2009,0000,41.40000,42.80000,41.40000,42.60000,710000
08/13/2009,0000,42.90000,43.50000,42.90000,43.35000,1510000
08/14/2009,0000,43.60000,44.70000,43.35000,44.30000,2561000
08/17/2009,0000,44.40000,44.80000,43.60000,43.95000,1213000
08/18/2009,0000,43.50000,43.50000,42.30000,42.65000,1493000
08/19/2009,0000,43.00000,43.20000,42.70000,43.10000,892000
08/20/2009,0000,43.00000,43.00000,42.00000,42.50000,1276000
08/21/2009,0000,42.60000,43.00000,41.70000,41.80000,1785000
08/24/2009,0000,42.20000,42.80000,42.00000,42.65000,3653000
08/25/2009,0000,38.00000,38.00000,37.20000,37.45000,1749000
08/26/2009,0000,37.45000,37.55000,36.10000,36.30000,1007000
08/27/2009,0000,36.00000,36.80000,35.60000,36.20000,808000
08/28/2009,0000,36.00000,36.50000,36.00000,36.10000,561000
08/31/2009,0000,36.10000,36.10000,35.55000,35.80000,784000
09/01/2009,0000,35.80000,36.80000,35.50000,36.50000,797000
09/02/2009,0000,36.50000,38.00000,36.50000,37.60000,978000
09/03/2009,0000,38.00000,38.30000,37.70000,37.85000,607000
09/04/2009,0000,38.30000,38.80000,37.70000,38.30000,1384000
09/07/2009,0000,38.50000,38.80000,37.65000,37.95000,675000
09/08/2009,0000,38.05000,38.40000,37.80000,37.95000,726000
09/09/2009,0000,38.40000,38.85000,37.20000,37.70000,1047000
09/10/2009,0000,37.20000,38.20000,36.50000,36.70000,1364000
09/11/2009,0000,36.50000,37.20000,36.20000,36.45000,647000
09/14/2009,0000,36.45000,36.50000,35.95000,36.35000,773000
09/15/2009,0000,36.30000,37.30000,36.30000,37.10000,600000
09/16/2009,0000,37.10000,37.45000,36.85000,37.45000,1111000
09/17/2009,0000,37.45000,37.65000,36.85000,36.90000,1032000
09/18/2009,0000,37.70000,38.70000,37.60000,38.60000,3089000
09/21/2009,0000,38.80000,41.25000,38.80000,40.80000,4746000
09/22/2009,0000,40.95000,42.55000,40.10000,42.50000,5104000
09/23/2009,0000,42.95000,44.80000,42.50000,42.95000,7739000
09/24/2009,0000,42.95000,44.00000,42.20000,43.90000,5485000
09/25/2009,0000,43.85000,44.40000,43.45000,43.90000,3549000
09/28/2009,0000,44.20000,44.40000,43.00000,43.85000,4100000
09/29/2009,0000,44.20000,46.90000,44.20000,46.50000,10370000
09/30/2009,0000,46.20000,47.30000,46.15000,46.90000,6382000
10/01/2009,0000,47.50000,48.20000,46.55000,46.90000,6294000
10/02/2009,0000,44.00000,46.80000,44.00000,45.65000,4015000
10/05/2009,0000,46.70000,48.50000,45.70000,47.95000,6054000
10/06/2009,0000,49.50000,49.50000,47.85000,47.95000,5357000
10/07/2009,0000,48.95000,50.00000,48.70000,49.20000,7529000
10/08/2009,0000,49.20000,49.30000,47.50000,47.50000,2842000
10/09/2009,0000,48.80000,49.40000,47.00000,48.65000,4823000
10/12/2009,0000,48.65000,49.00000,47.65000,48.35000,1796000
10/13/2009,0000,48.20000,49.40000,47.50000,48.45000,2216000
10/14/2009,0000,48.60000,50.60000,48.35000,49.55000,3703000
10/15/2009,0000,50.80000,50.80000,48.60000,49.55000,2582000
10/16/2009,0000,50.00000,51.40000,49.80000,50.30000,4835000
10/19/2009,0000,53.80000,53.80000,53.00000,53.80000,5428000
10/20/2009,0000,54.90000,56.70000,54.20000,55.20000,7731000
10/21/2009,0000,55.20000,55.70000,53.70000,54.50000,3952000
10/22/2009,0000,54.50000,57.80000,53.90000,54.60000,8368000
10/23/2009,0000,54.60000,54.60000,51.50000,51.50000,7172000
10/26/2009,0000,51.80000,52.90000,49.80000,50.40000,4584000
10/27/2009,0000,49.90000,51.50000,49.90000,51.20000,2788000
10/28/2009,0000,51.50000,51.50000,50.30000,50.30000,2065000
10/29/2009,0000,49.00000,49.50000,46.80000,47.00000,4422000
10/30/2009,0000,47.30000,50.20000,46.70000,49.50000,5817000
11/02/2009,0000,48.70000,51.60000,48.70000,50.80000,4788000
11/03/2009,0000,51.20000,53.20000,50.70000,51.10000,7929000
11/04/2009,0000,51.30000,52.20000,50.80000,51.60000,4008000
11/05/2009,0000,52.40000,54.20000,52.40000,52.50000,10010000
11/06/2009,0000,53.20000,53.50000,51.60000,52.10000,4124000
11/09/2009,0000,52.20000,52.50000,51.50000,51.80000,2273000
11/10/2009,0000,52.10000,53.40000,51.80000,52.10000,3550000
11/11/2009,0000,52.10000,53.40000,51.50000,52.60000,4284000
11/12/2009,0000,52.60000,52.90000,52.10000,52.30000,2078000
11/13/2009,0000,52.30000,53.40000,52.20000,52.20000,3040000
11/16/2009,0000,52.20000,52.80000,51.60000,51.60000,2116000
11/17/2009,0000,51.60000,52.00000,49.10000,49.70000,4626000
11/18/2009,0000,49.70000,51.10000,49.50000,50.50000,2432000
11/19/2009,0000,50.30000,51.00000,49.85000,50.40000,2862000
11/20/2009,0000,50.10000,50.40000,49.65000,49.70000,1489000
11/23/2009,0000,49.70000,51.90000,49.70000,51.00000,6548000
11/24/2009,0000,51.00000,51.80000,50.10000,50.50000,5239000
11/25/2009,0000,50.40000,51.00000,49.80000,49.90000,2598000
11/26/2009,0000,50.00000,51.10000,50.00000,50.10000,2312000
11/27/2009,0000,49.40000,49.60000,48.00000,48.00000,3708000
11/30/2009,0000,48.50000,49.60000,48.50000,49.00000,1497000
12/01/2009,0000,49.90000,52.40000,49.60000,52.40000,9255000
12/02/2009,0000,52.90000,53.70000,51.40000,51.60000,6741000
12/03/2009,0000,51.60000,52.00000,50.50000,50.50000,2219000
12/04/2009,0000,50.30000,51.20000,50.20000,50.20000,2022000
12/07/2009,0000,50.20000,53.70000,50.20000,53.70000,5899000
12/08/2009,0000,55.00000,55.00000,52.20000,53.00000,8580000
12/09/2009,0000,53.00000,54.40000,52.90000,53.20000,4751000
12/11/2009,0000,52.00000,53.00000,51.90000,52.30000,4274000
12/14/2009,0000,52.90000,53.40000,52.00000,52.00000,2101000
12/15/2009,0000,52.80000,55.60000,52.70000,55.60000,9652000
12/16/2009,0000,56.10000,58.00000,55.50000,55.70000,19149000
12/17/2009,0000,56.10000,57.00000,53.90000,54.10000,7107000
12/18/2009,0000,53.50000,55.40000,53.30000,54.30000,3021000
12/21/2009,0000,54.60000,58.00000,54.60000,56.30000,7059000
12/22/2009,0000,56.50000,57.00000,55.60000,57.00000,2620000
12/23/2009,0000,57.00000,57.60000,56.10000,56.20000,2818000
12/25/2009,0000,55.20000,55.70000,55.00000,55.10000,1747000
12/28/2009,0000,55.30000,56.00000,55.00000,55.00000,1609000
12/29/2009,0000,55.00000,55.80000,53.60000,54.00000,4014196
