DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.19000,32.60000,31.99000,31.99000,6979500
04/03/2007,0000,31.99000,32.53000,31.99000,32.47000,5072500
04/04/2007,0000,32.67000,32.91000,32.40000,32.81000,10558400
04/09/2007,0000,33.22000,33.22000,32.40000,32.67000,6212700
04/10/2007,0000,32.67000,32.81000,32.26000,32.67000,6409400
04/11/2007,0000,32.81000,32.81000,31.62000,31.85000,6241900
04/12/2007,0000,31.65000,32.16000,31.65000,31.85000,2495500
04/13/2007,0000,32.16000,32.19000,31.62000,31.62000,3452900
04/16/2007,0000,33.15000,33.28000,32.40000,32.40000,6601500
04/17/2007,0000,32.67000,32.88000,31.65000,31.65000,8118200
04/18/2007,0000,31.65000,32.81000,31.65000,32.40000,9118600
04/19/2007,0000,32.40000,32.60000,31.72000,31.72000,6151300
04/20/2007,0000,31.99000,32.23000,31.85000,32.13000,3140900
04/23/2007,0000,32.47000,33.69000,32.40000,32.84000,18914900
04/24/2007,0000,33.01000,33.01000,32.13000,32.33000,5628800
04/25/2007,0000,32.36000,32.57000,31.99000,32.06000,3562000
04/26/2007,0000,32.47000,32.47000,32.02000,32.09000,3466700
04/27/2007,0000,32.26000,32.33000,32.02000,32.09000,2620000
04/30/2007,0000,32.13000,32.23000,30.77000,30.90000,6026800
05/02/2007,0000,31.45000,31.58000,30.94000,31.31000,3880100
05/03/2007,0000,31.45000,31.48000,30.29000,30.90000,4476300
05/04/2007,0000,30.97000,31.72000,30.97000,31.65000,4978800
05/07/2007,0000,32.26000,32.26000,31.65000,31.72000,2446300
05/08/2007,0000,31.92000,31.92000,31.45000,31.45000,1754800
05/09/2007,0000,31.45000,31.72000,31.31000,31.31000,1475200
05/10/2007,0000,31.51000,31.89000,31.34000,31.34000,1968400
05/11/2007,0000,31.72000,31.72000,31.31000,31.34000,1419800
05/14/2007,0000,31.58000,31.58000,31.04000,31.04000,1465900
05/15/2007,0000,31.04000,31.11000,30.83000,30.94000,1304600
05/16/2007,0000,30.94000,31.17000,30.73000,30.80000,1260000
05/17/2007,0000,30.90000,31.14000,30.66000,30.70000,1201600
05/18/2007,0000,30.80000,31.11000,30.39000,30.49000,1937700
05/21/2007,0000,30.29000,30.83000,30.29000,30.83000,2092900
05/22/2007,0000,30.83000,31.04000,30.63000,30.70000,1635000
05/23/2007,0000,30.90000,30.90000,30.56000,30.56000,1837800
05/24/2007,0000,30.63000,30.70000,30.39000,30.42000,1834700
05/25/2007,0000,30.63000,31.14000,30.63000,30.77000,3336100
05/28/2007,0000,31.07000,31.07000,30.60000,30.70000,2323400
05/29/2007,0000,31.11000,31.79000,31.04000,31.58000,5307600
05/30/2007,0000,31.79000,32.06000,31.14000,31.17000,5163200
05/31/2007,0000,31.58000,31.82000,31.34000,31.45000,3031800
06/01/2007,0000,31.68000,31.72000,31.45000,31.45000,2289600
06/04/2007,0000,31.65000,31.65000,30.90000,30.97000,3589600
06/05/2007,0000,30.97000,30.97000,30.36000,30.70000,4871200
06/06/2007,0000,30.94000,31.48000,30.70000,31.04000,4732900
06/07/2007,0000,31.11000,31.41000,31.00000,31.41000,3025700
06/08/2007,0000,31.48000,31.82000,31.45000,31.82000,4594600
06/11/2007,0000,31.99000,32.19000,31.65000,31.72000,3488200
06/12/2007,0000,31.72000,33.01000,31.72000,32.33000,7509700
06/13/2007,0000,32.40000,32.60000,31.89000,32.06000,3755600
06/14/2007,0000,32.33000,32.47000,31.72000,32.23000,5376800
06/15/2007,0000,32.43000,32.67000,32.26000,32.43000,4677600
06/20/2007,0000,33.01000,34.51000,33.01000,33.66000,25691600
06/21/2007,0000,33.69000,33.90000,33.01000,33.28000,6951900
06/22/2007,0000,33.49000,34.24000,33.15000,33.39000,7016400
06/25/2007,0000,33.35000,33.59000,33.15000,33.15000,4995700
06/26/2007,0000,33.28000,33.35000,32.47000,32.53000,5759400
06/27/2007,0000,32.40000,33.08000,32.33000,32.43000,3333000
06/28/2007,0000,32.91000,32.91000,32.47000,32.50000,2659900
06/29/2007,0000,32.47000,32.47000,31.99000,32.26000,4156700
07/02/2007,0000,32.60000,32.81000,32.16000,32.53000,2965700
07/03/2007,0000,33.08000,33.08000,32.19000,32.33000,4239600
07/04/2007,0000,32.77000,34.30000,32.74000,32.94000,15474300
07/05/2007,0000,33.49000,33.49000,32.94000,33.01000,5485900
07/06/2007,0000,33.28000,33.28000,32.94000,33.25000,5255400
07/09/2007,0000,33.66000,33.93000,33.49000,33.56000,8917300
07/10/2007,0000,34.00000,34.00000,33.42000,33.52000,6059100
07/11/2007,0000,33.52000,33.76000,33.22000,33.22000,5292300
07/12/2007,0000,33.49000,35.53000,33.32000,35.53000,20591400
07/13/2007,0000,36.28000,36.75000,35.26000,35.94000,19308300
07/16/2007,0000,35.94000,37.30000,35.67000,36.48000,16758900
07/17/2007,0000,37.10000,37.71000,36.75000,36.75000,19678600
07/18/2007,0000,36.75000,38.93000,36.75000,38.39000,19034700
07/19/2007,0000,38.73000,38.86000,37.23000,37.37000,13744000
07/20/2007,0000,37.44000,37.71000,36.75000,37.16000,8199600
07/23/2007,0000,37.16000,39.48000,37.16000,39.41000,17836100
07/24/2007,0000,40.09000,41.18000,39.75000,40.63000,19863000
07/25/2007,0000,41.18000,43.43000,40.84000,43.43000,19352800
07/26/2007,0000,45.47000,46.42000,43.63000,44.92000,29731500
07/27/2007,0000,43.70000,45.88000,42.88000,42.88000,14898000
07/30/2007,0000,42.88000,43.56000,40.16000,41.52000,15068600
07/31/2007,0000,42.20000,42.88000,40.63000,41.25000,16511500
08/01/2007,0000,41.25000,41.86000,39.48000,39.61000,9058600
08/02/2007,0000,39.89000,40.77000,36.89000,39.55000,13931400
08/03/2007,0000,39.82000,40.57000,39.48000,40.16000,16365500
08/06/2007,0000,38.86000,39.89000,38.86000,39.82000,13857700
08/07/2007,0000,40.84000,40.84000,37.78000,37.84000,28746500
08/08/2007,0000,37.98000,39.34000,37.10000,38.73000,49960300
08/09/2007,0000,39.95000,40.71000,39.52000,40.71000,11480200
08/10/2007,0000,40.71000,41.52000,39.80000,41.18000,11478000
08/13/2007,0000,41.47000,42.09000,40.47000,40.52000,4033200
08/14/2007,0000,39.99000,41.14000,39.99000,40.66000,2699800
08/15/2007,0000,40.57000,40.57000,38.14000,38.76000,4247400
08/16/2007,0000,38.09000,38.52000,36.19000,36.66000,4438500
08/17/2007,0000,35.90000,37.61000,34.47000,34.90000,5253500
08/20/2007,0000,37.33000,37.33000,36.28000,37.33000,2423000
08/21/2007,0000,38.38000,39.04000,37.42000,38.85000,4362700
08/22/2007,0000,39.42000,39.90000,38.47000,38.66000,3091900
08/23/2007,0000,39.99000,40.76000,38.99000,39.19000,5849900
08/24/2007,0000,38.95000,39.23000,38.19000,39.04000,2779900
08/27/2007,0000,40.28000,40.28000,39.33000,39.52000,3726700
08/28/2007,0000,39.52000,40.09000,39.52000,40.04000,2587700
08/29/2007,0000,39.04000,39.33000,38.85000,39.33000,2944700
08/30/2007,0000,40.14000,40.14000,39.42000,39.52000,2588800
08/31/2007,0000,39.90000,40.57000,39.80000,40.18000,2945800
09/03/2007,0000,40.66000,41.33000,40.38000,41.23000,4107900
09/04/2007,0000,41.42000,42.38000,41.23000,42.09000,4779000
09/05/2007,0000,44.99000,44.99000,42.85000,42.85000,10721200
09/06/2007,0000,42.38000,43.80000,41.90000,42.99000,4540600
09/07/2007,0000,43.14000,43.42000,42.18000,42.38000,2755800
09/10/2007,0000,42.18000,42.85000,40.95000,42.85000,2373500
09/11/2007,0000,42.85000,43.37000,42.76000,43.14000,2067100
09/12/2007,0000,43.61000,43.71000,42.85000,42.85000,2219800
09/13/2007,0000,42.38000,42.85000,41.76000,41.76000,2238400
09/14/2007,0000,41.80000,42.18000,41.23000,41.61000,4279200
09/17/2007,0000,41.61000,41.90000,40.18000,40.18000,4417600
09/19/2007,0000,40.57000,41.23000,39.99000,40.04000,3591600
09/20/2007,0000,40.18000,41.04000,39.52000,39.52000,2770100
09/21/2007,0000,39.52000,40.76000,39.23000,40.76000,3021600
09/26/2007,0000,40.66000,40.66000,38.04000,38.23000,7113000
09/27/2007,0000,38.23000,38.99000,36.33000,37.38000,9124200
09/28/2007,0000,37.19000,38.28000,36.57000,37.38000,7443700
10/01/2007,0000,38.09000,38.33000,37.66000,37.66000,3214900
10/02/2007,0000,38.09000,38.23000,37.28000,37.42000,3179800
10/03/2007,0000,38.28000,40.04000,38.28000,40.04000,14539200
10/04/2007,0000,40.42000,41.14000,40.04000,40.76000,12124900
10/05/2007,0000,41.33000,41.33000,39.42000,39.71000,4842700
10/08/2007,0000,39.52000,39.71000,37.61000,37.76000,6393600
10/09/2007,0000,37.85000,38.38000,37.66000,37.99000,3033700
10/11/2007,0000,38.99000,39.14000,38.61000,38.95000,3683900
10/12/2007,0000,38.90000,39.61000,38.19000,38.19000,2393300
10/15/2007,0000,38.09000,38.38000,37.23000,37.61000,3503800
10/16/2007,0000,37.23000,37.90000,37.14000,37.14000,5349100
10/17/2007,0000,37.14000,38.14000,37.14000,37.52000,3153400
10/18/2007,0000,37.61000,37.85000,37.09000,37.14000,6666000
10/19/2007,0000,37.23000,37.90000,36.66000,37.14000,5346900
10/22/2007,0000,36.19000,36.47000,36.00000,36.00000,4311100
10/23/2007,0000,36.23000,36.66000,36.19000,36.66000,2839300
10/24/2007,0000,36.76000,37.04000,36.28000,36.38000,2531700
10/25/2007,0000,36.66000,36.95000,36.47000,36.57000,1002800
10/26/2007,0000,36.95000,37.04000,36.47000,36.52000,1287200
10/29/2007,0000,36.76000,37.90000,36.76000,37.61000,7742400
10/30/2007,0000,37.76000,37.90000,36.85000,37.90000,4352800
10/31/2007,0000,38.47000,39.90000,38.14000,38.61000,10691600
11/01/2007,0000,38.61000,39.57000,38.28000,38.28000,6507800
11/02/2007,0000,36.66000,37.90000,36.66000,37.19000,3747600
11/05/2007,0000,37.90000,37.90000,36.66000,37.14000,3083100
11/06/2007,0000,37.14000,37.33000,36.85000,36.90000,2704200
11/07/2007,0000,37.23000,37.80000,37.19000,37.19000,3411500
11/08/2007,0000,36.19000,36.66000,34.61000,34.66000,8482700
11/09/2007,0000,34.66000,35.00000,32.28000,32.28000,8598100
11/12/2007,0000,30.09000,30.47000,30.04000,30.04000,2186800
11/13/2007,0000,28.09000,30.00000,28.09000,29.57000,7765500
11/14/2007,0000,31.23000,31.57000,30.47000,31.04000,8658500
11/15/2007,0000,31.42000,32.19000,30.33000,30.52000,8491500
11/16/2007,0000,29.90000,30.42000,29.04000,30.00000,3925600
11/19/2007,0000,30.28000,30.66000,29.23000,29.23000,3110600
11/20/2007,0000,28.19000,28.95000,27.62000,28.95000,6864800
11/21/2007,0000,29.14000,29.90000,28.90000,28.95000,5925700
11/22/2007,0000,28.76000,28.85000,28.09000,28.38000,3043600
11/23/2007,0000,28.38000,28.71000,26.76000,27.19000,4424200
11/26/2007,0000,27.71000,27.71000,27.00000,27.52000,3667400
11/27/2007,0000,27.00000,27.00000,25.62000,25.85000,5348000
11/28/2007,0000,26.00000,26.14000,24.66000,24.66000,4718600
11/29/2007,0000,25.23000,25.62000,24.00000,24.00000,3356600
11/30/2007,0000,24.52000,25.66000,24.38000,25.66000,5047000
12/03/2007,0000,26.19000,27.42000,26.19000,27.42000,7693000
12/04/2007,0000,27.42000,28.09000,26.90000,28.00000,4749300
12/05/2007,0000,28.00000,28.00000,27.42000,27.90000,2882100
12/06/2007,0000,28.19000,28.38000,27.33000,27.42000,2382300
12/07/2007,0000,27.62000,29.09000,27.62000,28.19000,4037600
12/10/2007,0000,28.47000,29.28000,28.14000,28.28000,5023900
12/11/2007,0000,28.85000,28.90000,28.28000,28.57000,3534500
12/12/2007,0000,28.09000,28.85000,27.95000,28.85000,2593200
12/13/2007,0000,28.85000,29.04000,27.14000,27.14000,2816200
12/14/2007,0000,27.14000,27.23000,25.28000,26.19000,3486200
12/17/2007,0000,26.19000,26.19000,24.66000,24.76000,3153400
12/18/2007,0000,23.90000,24.28000,23.04000,23.52000,6677000
12/19/2007,0000,23.33000,25.14000,23.33000,25.14000,3536700
12/20/2007,0000,25.52000,26.00000,24.00000,24.28000,4513200
12/21/2007,0000,24.57000,24.76000,23.47000,24.47000,3541100
12/24/2007,0000,25.23000,25.23000,24.81000,25.23000,2091300
12/25/2007,0000,25.62000,25.62000,25.00000,25.23000,2308700
12/26/2007,0000,25.04000,25.19000,24.38000,24.95000,1617900
12/27/2007,0000,25.23000,25.66000,24.95000,25.33000,2879900
12/28/2007,0000,25.04000,27.09000,24.95000,27.09000,5946600
12/31/2007,0000,27.62000,28.09000,27.38000,27.81000,5639000
01/02/2008,0000,27.81000,29.71000,27.52000,29.14000,10693800
01/03/2008,0000,28.38000,30.85000,28.23000,30.04000,12607100
01/04/2008,0000,29.90000,32.09000,29.52000,32.00000,16037400
01/07/2008,0000,31.33000,32.57000,30.47000,30.66000,8595900
01/08/2008,0000,31.90000,32.28000,30.61000,30.66000,8332200
01/09/2008,0000,30.04000,30.66000,29.52000,29.71000,6311200
01/10/2008,0000,30.00000,31.28000,30.00000,30.47000,7864300
01/11/2008,0000,30.71000,30.95000,30.04000,30.61000,4123300
01/14/2008,0000,32.66000,32.66000,31.14000,32.00000,10069900
01/15/2008,0000,32.52000,34.23000,32.38000,34.23000,18073800
01/16/2008,0000,34.23000,35.14000,33.33000,33.42000,14674300
01/17/2008,0000,34.19000,34.19000,31.09000,31.95000,8261900
01/18/2008,0000,30.57000,33.80000,30.23000,32.38000,11224300
01/21/2008,0000,33.80000,34.61000,32.38000,33.61000,15649600
01/22/2008,0000,31.28000,32.38000,31.28000,31.28000,8131200
01/23/2008,0000,31.52000,32.00000,29.14000,31.28000,8386100
01/24/2008,0000,31.28000,32.00000,29.81000,30.90000,7535900
01/25/2008,0000,31.28000,32.19000,30.04000,30.04000,9709600
01/28/2008,0000,30.04000,30.76000,28.33000,28.38000,7311900
01/29/2008,0000,28.66000,28.95000,26.42000,26.66000,7662200
01/30/2008,0000,26.95000,27.62000,26.57000,27.57000,4451700
01/31/2008,0000,27.71000,27.85000,26.76000,27.62000,2654700
02/01/2008,0000,28.47000,29.52000,28.09000,29.52000,5377600
02/12/2008,0000,29.90000,31.57000,29.52000,31.57000,10482900
02/13/2008,0000,31.76000,32.09000,30.09000,30.38000,7194300
02/14/2008,0000,30.85000,31.19000,30.23000,30.95000,4612000
02/15/2008,0000,30.95000,32.28000,30.90000,31.57000,8715600
02/18/2008,0000,31.66000,31.90000,30.81000,31.04000,5139300
02/19/2008,0000,31.85000,32.76000,31.23000,31.33000,8550800
02/20/2008,0000,31.42000,31.81000,30.66000,30.66000,4944800
02/21/2008,0000,31.00000,32.19000,31.00000,31.90000,7665500
02/22/2008,0000,31.61000,33.90000,31.42000,33.80000,12020600
02/25/2008,0000,36.14000,36.14000,35.47000,36.14000,12631300
02/26/2008,0000,38.09000,38.66000,36.28000,37.42000,34061700
02/27/2008,0000,37.71000,39.04000,36.47000,37.99000,21367800
02/29/2008,0000,38.09000,39.99000,37.95000,39.90000,22781400
03/03/2008,0000,39.52000,40.71000,39.04000,39.52000,17869500
03/04/2008,0000,39.99000,40.66000,39.14000,39.80000,15088400
03/05/2008,0000,40.38000,41.66000,39.99000,40.09000,16307600
03/06/2008,0000,40.47000,40.76000,37.90000,38.19000,18523000
03/07/2008,0000,37.14000,38.47000,36.47000,36.85000,12594000
03/10/2008,0000,36.47000,36.85000,34.38000,35.23000,14030600
03/11/2008,0000,35.23000,37.66000,35.09000,37.66000,18092400
03/12/2008,0000,38.66000,39.42000,37.42000,37.52000,16281200
03/13/2008,0000,37.52000,38.85000,37.42000,37.61000,13599000
03/14/2008,0000,38.09000,39.23000,37.52000,37.61000,17298300
03/17/2008,0000,37.14000,38.66000,37.14000,38.04000,10117100
03/18/2008,0000,38.09000,38.19000,37.04000,37.71000,6584700
03/19/2008,0000,38.38000,38.85000,37.71000,37.80000,10457600
03/20/2008,0000,37.99000,39.04000,37.80000,38.76000,11836100
03/21/2008,0000,39.14000,39.99000,38.66000,39.99000,18149500
03/24/2008,0000,42.76000,42.76000,42.76000,42.76000,9566800
03/25/2008,0000,44.09000,44.66000,41.57000,41.90000,35353400
03/26/2008,0000,41.90000,44.66000,41.90000,43.33000,27940500
03/27/2008,0000,45.04000,45.04000,43.61000,44.37000,33385100
03/28/2008,0000,44.57000,44.66000,42.57000,44.57000,17843100
03/31/2008,0000,45.04000,45.61000,44.57000,44.57000,20616500
04/01/2008,0000,44.76000,45.09000,41.71000,42.23000,19982700
04/02/2008,0000,43.33000,43.33000,42.28000,43.33000,12559900
04/03/2008,0000,45.42000,46.28000,44.28000,45.80000,24323500
04/07/2008,0000,46.47000,48.95000,45.23000,48.95000,23626100
04/08/2008,0000,48.56000,51.90000,47.99000,49.52000,19055700
04/09/2008,0000,48.85000,51.99000,48.85000,51.80000,14454600
04/10/2008,0000,52.18000,53.61000,50.85000,52.66000,11210000
04/11/2008,0000,52.66000,54.28000,51.23000,51.42000,25756900
04/14/2008,0000,51.90000,54.28000,51.71000,52.37000,25453800
04/15/2008,0000,52.85000,53.61000,50.18000,52.09000,25011100
04/16/2008,0000,52.37000,55.23000,51.90000,53.33000,39551400
04/17/2008,0000,54.09000,54.66000,52.56000,54.18000,21884000
04/18/2008,0000,54.18000,56.66000,53.52000,56.56000,35200800
04/21/2008,0000,56.56000,56.85000,52.95000,53.14000,26453300
04/22/2008,0000,51.99000,54.56000,51.99000,53.90000,18717400
04/23/2008,0000,53.33000,53.80000,51.42000,52.18000,18357100
04/24/2008,0000,52.28000,52.95000,50.95000,50.95000,10866200
04/25/2008,0000,50.95000,51.99000,48.09000,48.37000,18327500
04/28/2008,0000,48.66000,50.75000,47.42000,50.75000,21837900
04/29/2008,0000,50.47000,50.47000,47.23000,47.56000,16333900
04/30/2008,0000,47.61000,49.52000,47.42000,48.09000,16098900
05/02/2008,0000,48.76000,49.23000,48.18000,48.56000,12394000
05/05/2008,0000,48.56000,49.04000,47.23000,47.28000,7704000
05/06/2008,0000,47.14000,48.09000,44.47000,44.85000,17635500
05/07/2008,0000,45.71000,47.80000,45.47000,47.04000,17893600
05/08/2008,0000,47.04000,48.95000,46.66000,47.80000,13875800
05/09/2008,0000,48.37000,49.14000,47.61000,47.71000,10386200
05/12/2008,0000,48.37000,49.33000,47.71000,47.71000,11105600
05/13/2008,0000,48.09000,48.47000,46.66000,48.37000,6653900
05/14/2008,0000,47.99000,48.18000,47.37000,47.61000,5342500
05/15/2008,0000,48.18000,50.28000,48.18000,49.99000,15645200
05/16/2008,0000,50.85000,52.28000,50.09000,51.04000,17449900
05/19/2008,0000,51.33000,51.61000,50.37000,50.85000,6490300
05/20/2008,0000,51.04000,51.14000,47.61000,47.71000,12399500
05/21/2008,0000,47.71000,48.37000,46.47000,47.71000,9066000
05/22/2008,0000,47.61000,49.99000,47.14000,49.33000,10649800
05/23/2008,0000,49.42000,49.80000,47.42000,47.42000,8771600
05/26/2008,0000,47.80000,48.76000,46.28000,46.37000,7651300
05/27/2008,0000,46.66000,47.42000,46.18000,47.23000,5475400
05/28/2008,0000,47.42000,47.61000,46.28000,46.66000,4118900
05/29/2008,0000,47.42000,48.76000,46.09000,46.18000,8495900
05/30/2008,0000,46.90000,47.14000,42.99000,42.99000,13997700
06/02/2008,0000,42.99000,42.99000,40.47000,41.90000,15972600
06/03/2008,0000,41.52000,42.47000,41.09000,41.99000,6190400
06/04/2008,0000,42.09000,42.76000,41.61000,41.76000,5052500
06/05/2008,0000,41.90000,43.04000,41.42000,42.95000,5003100
06/06/2008,0000,43.33000,45.23000,42.85000,44.37000,9341700
06/09/2008,0000,42.66000,44.28000,42.38000,44.28000,4898700
06/10/2008,0000,44.57000,45.14000,41.18000,41.23000,11037600
06/11/2008,0000,41.23000,41.95000,38.57000,38.95000,14311800
06/12/2008,0000,37.99000,37.99000,36.23000,36.23000,19345700
06/13/2008,0000,36.42000,37.04000,33.95000,34.33000,20981200
06/16/2008,0000,35.23000,36.19000,34.38000,34.85000,8459700
06/17/2008,0000,35.42000,37.28000,34.76000,37.28000,11194600
06/18/2008,0000,37.61000,39.85000,37.33000,39.19000,19295200
06/19/2008,0000,38.66000,39.85000,38.19000,38.71000,14579800
06/20/2008,0000,39.04000,39.28000,36.28000,36.47000,13748300
06/23/2008,0000,35.04000,36.09000,34.57000,36.09000,9319700
06/24/2008,0000,35.80000,37.14000,34.76000,34.76000,10944200
06/25/2008,0000,34.76000,37.19000,33.80000,37.19000,15343200
06/26/2008,0000,37.19000,38.57000,36.19000,36.19000,20698900
06/27/2008,0000,33.66000,34.00000,33.66000,33.66000,12118400
06/30/2008,0000,33.61000,33.61000,31.33000,31.33000,18689900
07/01/2008,0000,30.38000,30.90000,29.14000,29.14000,17265400
07/02/2008,0000,29.23000,30.95000,29.14000,30.00000,13705500
07/03/2008,0000,29.90000,32.09000,28.81000,32.09000,24460800
07/04/2008,0000,32.14000,33.76000,30.47000,30.47000,23615100
07/07/2008,0000,30.47000,31.23000,29.90000,31.09000,11344000
07/08/2008,0000,30.57000,31.71000,29.14000,29.61000,13075000
07/09/2008,0000,30.47000,31.23000,29.52000,29.52000,11396700
07/10/2008,0000,29.33000,31.23000,29.28000,30.85000,13250800
07/11/2008,0000,30.85000,32.23000,30.47000,31.81000,15620000
07/14/2008,0000,32.09000,32.85000,31.52000,31.61000,10920000
07/15/2008,0000,31.19000,31.19000,29.42000,29.42000,11034300
07/16/2008,0000,29.42000,29.52000,27.47000,27.85000,15403600
07/17/2008,0000,29.33000,29.38000,28.14000,29.09000,12467600
07/18/2008,0000,29.52000,30.19000,27.09000,27.38000,13567100
07/21/2008,0000,28.28000,29.28000,27.38000,29.28000,12551100
07/22/2008,0000,29.23000,30.09000,28.81000,29.90000,9521800
07/23/2008,0000,30.66000,31.95000,30.66000,31.95000,10343400
07/24/2008,0000,32.38000,33.71000,32.04000,32.85000,20036600
07/25/2008,0000,32.19000,33.04000,31.14000,33.04000,14416200
07/29/2008,0000,32.19000,32.47000,30.85000,31.42000,9573400
07/30/2008,0000,32.19000,32.33000,30.66000,31.00000,8808900
07/31/2008,0000,31.42000,31.71000,28.95000,29.00000,6870300
08/01/2008,0000,27.62000,28.38000,27.00000,27.09000,14262400
08/04/2008,0000,25.71000,26.62000,25.23000,25.23000,8264100
08/05/2008,0000,24.23000,24.85000,23.47000,23.47000,10025900
08/06/2008,0000,24.43000,25.09000,24.00000,25.09000,22987900
08/07/2008,0000,23.30000,23.60000,22.80000,23.60000,29423900
08/08/2008,0000,23.30000,25.25000,23.30000,25.25000,25867800
08/11/2008,0000,26.00000,27.00000,25.15000,26.95000,11506200
08/12/2008,0000,26.95000,26.95000,25.10000,25.15000,16187800
08/13/2008,0000,24.80000,26.20000,24.10000,25.80000,13746600
08/14/2008,0000,25.55000,27.05000,25.55000,26.55000,11845100
08/15/2008,0000,26.65000,27.00000,25.40000,25.50000,9225000
08/18/2008,0000,25.60000,25.75000,24.10000,24.20000,13295800
08/19/2008,0000,23.90000,25.50000,23.50000,24.70000,8860000
08/20/2008,0000,24.50000,25.95000,24.35000,25.50000,10204000
08/21/2008,0000,25.50000,25.95000,24.10000,24.25000,14391900
08/22/2008,0000,24.50000,25.80000,24.00000,25.55000,14710900
08/25/2008,0000,26.00000,26.40000,25.30000,25.70000,12672400
08/26/2008,0000,25.30000,26.80000,25.20000,26.80000,15477600
08/27/2008,0000,26.80000,27.90000,26.60000,27.15000,17810000
08/28/2008,0000,27.30000,28.30000,27.15000,27.15000,13513300
08/29/2008,0000,27.60000,27.75000,26.60000,26.70000,8823400
09/01/2008,0000,26.70000,27.10000,25.25000,26.00000,11710100
09/02/2008,0000,26.10000,26.45000,25.05000,25.15000,9422700
09/03/2008,0000,25.30000,25.40000,23.80000,24.00000,12054200
09/04/2008,0000,24.30000,25.05000,23.25000,23.80000,14913800
09/05/2008,0000,23.05000,24.15000,23.05000,24.00000,9406000
09/08/2008,0000,25.30000,25.65000,25.00000,25.65000,4719200
09/09/2008,0000,25.50000,25.95000,24.05000,24.05000,15001700
09/10/2008,0000,24.05000,25.70000,24.05000,25.70000,8530500
09/11/2008,0000,25.50000,26.40000,24.20000,24.20000,14079200
09/12/2008,0000,24.80000,24.80000,22.80000,23.60000,15746400
09/15/2008,0000,22.90000,22.95000,21.95000,21.95000,10266800
09/16/2008,0000,20.45000,20.95000,20.45000,20.45000,5956500
09/17/2008,0000,20.90000,21.50000,19.05000,19.05000,14344800
09/18/2008,0000,17.75000,17.75000,17.75000,17.75000,1936000
09/19/2008,0000,18.50000,18.95000,17.80000,18.60000,18758600
09/22/2008,0000,18.80000,19.60000,18.35000,19.00000,12644200
09/23/2008,0000,18.50000,20.30000,18.10000,20.30000,10680900
09/24/2008,0000,20.30000,21.30000,20.00000,20.60000,16459700
09/25/2008,0000,20.00000,20.60000,19.50000,19.60000,6925000
09/26/2008,0000,20.30000,20.30000,18.55000,18.60000,8568200
09/30/2008,0000,17.30000,17.30000,17.30000,17.30000,1777000
10/01/2008,0000,17.00000,17.85000,16.20000,16.65000,5109300
10/02/2008,0000,16.65000,17.80000,16.60000,17.80000,5638500
10/03/2008,0000,17.60000,18.30000,16.90000,18.20000,5576800
10/06/2008,0000,17.45000,17.90000,16.95000,16.95000,4037200
10/07/2008,0000,15.80000,16.90000,15.80000,16.50000,6408300
10/08/2008,0000,15.35000,15.90000,15.35000,15.35000,3545600
10/09/2008,0000,14.60000,15.40000,14.30000,14.30000,4615600
10/13/2008,0000,13.80000,13.80000,13.80000,13.80000,1014500
10/14/2008,0000,14.70000,14.75000,14.50000,14.75000,3941000
10/15/2008,0000,14.75000,15.75000,14.65000,15.75000,6806800
10/16/2008,0000,15.20000,16.80000,15.20000,15.80000,8897600
10/17/2008,0000,15.70000,16.10000,15.25000,15.25000,4341600
10/20/2008,0000,14.75000,15.90000,14.75000,15.70000,5086300
10/21/2008,0000,16.30000,16.75000,15.90000,16.75000,7433300
10/22/2008,0000,16.55000,16.90000,16.20000,16.20000,5364500
10/23/2008,0000,15.65000,15.65000,15.65000,15.65000,550100
10/24/2008,0000,15.15000,15.15000,15.15000,15.15000,434000
10/27/2008,0000,14.10000,14.45000,14.10000,14.10000,3133500
10/28/2008,0000,13.15000,15.00000,13.15000,15.00000,5212800
10/29/2008,0000,16.05000,16.05000,13.95000,13.95000,5504700
10/30/2008,0000,13.60000,14.90000,13.60000,14.90000,3586400
10/31/2008,0000,15.00000,15.90000,14.90000,15.90000,6225300
11/03/2008,0000,16.00000,16.90000,15.90000,16.90000,6777600
11/04/2008,0000,17.00000,17.00000,15.75000,16.00000,6360200
11/05/2008,0000,16.10000,17.10000,16.00000,16.65000,8916500
11/06/2008,0000,15.50000,16.00000,15.50000,15.50000,3040500
11/07/2008,0000,14.50000,16.20000,14.50000,16.00000,3746500
11/10/2008,0000,16.30000,17.10000,16.05000,17.10000,10211300
11/11/2008,0000,16.55000,16.75000,15.95000,15.95000,6895700
11/12/2008,0000,15.15000,15.80000,14.85000,15.10000,3452600
11/13/2008,0000,14.10000,14.40000,14.05000,14.05000,3841600
11/14/2008,0000,14.35000,14.75000,13.30000,13.50000,3294600
11/17/2008,0000,12.70000,13.60000,12.70000,12.70000,4182600
11/18/2008,0000,12.35000,12.45000,11.85000,11.90000,4911600
11/19/2008,0000,11.55000,12.70000,11.55000,12.70000,2614800
11/20/2008,0000,11.85000,12.40000,11.85000,11.85000,2633600
11/21/2008,0000,11.10000,12.35000,11.10000,12.20000,2858500
11/24/2008,0000,11.70000,12.20000,11.70000,11.70000,1738300
11/25/2008,0000,12.50000,12.50000,12.30000,12.50000,3567600
11/26/2008,0000,12.50000,12.95000,12.00000,12.90000,4605200
11/27/2008,0000,12.90000,13.75000,12.90000,13.40000,4478600
11/28/2008,0000,13.40000,13.70000,12.80000,12.85000,2794700
12/01/2008,0000,12.95000,13.45000,12.70000,13.00000,3953600
12/02/2008,0000,12.15000,12.80000,12.10000,12.50000,3360500
12/03/2008,0000,12.65000,13.10000,12.50000,12.55000,4354100
12/04/2008,0000,12.90000,12.90000,12.30000,12.40000,3258000
12/05/2008,0000,12.15000,12.80000,12.15000,12.60000,2443200
12/08/2008,0000,12.95000,13.30000,12.65000,13.20000,3228700
12/09/2008,0000,13.40000,13.65000,13.00000,13.20000,3896000
12/10/2008,0000,13.00000,14.10000,13.00000,14.10000,7453200
12/11/2008,0000,14.30000,14.75000,14.15000,14.30000,9618300
12/12/2008,0000,14.50000,14.90000,13.30000,13.50000,9617200
12/15/2008,0000,14.05000,14.30000,13.80000,14.30000,4373000
12/16/2008,0000,14.20000,14.50000,13.80000,14.30000,3708800
12/17/2008,0000,14.70000,15.20000,14.50000,14.60000,9446800
12/18/2008,0000,14.70000,15.60000,14.50000,15.60000,15241200
12/19/2008,0000,15.20000,15.30000,14.55000,14.80000,9912200
12/22/2008,0000,14.80000,15.00000,13.80000,13.80000,5914700
12/23/2008,0000,13.30000,13.60000,12.85000,12.85000,3842700
12/24/2008,0000,12.85000,13.30000,12.60000,13.00000,4265200
12/25/2008,0000,13.10000,13.40000,12.95000,13.05000,2650300
12/26/2008,0000,13.00000,13.30000,12.70000,13.05000,2055200
12/29/2008,0000,13.00000,13.30000,12.90000,13.15000,1846000
12/30/2008,0000,13.40000,13.95000,13.20000,13.85000,4097900
12/31/2008,0000,14.05000,14.20000,13.70000,13.95000,3900200
01/05/2009,0000,14.40000,14.55000,14.05000,14.05000,3289400
01/06/2009,0000,13.95000,14.15000,13.55000,14.00000,3744400
01/07/2009,0000,14.20000,14.95000,14.20000,14.95000,10911100
01/08/2009,0000,14.50000,14.75000,13.95000,14.10000,6871700
01/09/2009,0000,14.10000,14.40000,13.80000,14.20000,5342500
01/12/2009,0000,14.40000,14.90000,14.40000,14.50000,7324600
01/13/2009,0000,14.50000,15.00000,14.40000,15.00000,5574700
01/14/2009,0000,15.30000,15.65000,14.80000,15.00000,11489400
01/15/2009,0000,13.95000,14.60000,13.95000,14.20000,4401200
01/16/2009,0000,14.40000,14.40000,14.10000,14.40000,2727700
01/19/2009,0000,14.25000,14.50000,14.20000,14.25000,1116000
01/20/2009,0000,14.15000,14.20000,13.60000,13.75000,1661900
01/21/2009,0000,13.40000,14.05000,13.40000,13.85000,2123200
02/02/2009,0000,14.00000,14.15000,13.75000,14.05000,1156700
02/03/2009,0000,14.00000,14.80000,14.00000,14.60000,3118900
02/04/2009,0000,14.80000,14.80000,14.25000,14.40000,2169200
02/05/2009,0000,14.10000,14.60000,14.10000,14.15000,873300
02/06/2009,0000,14.35000,14.80000,14.35000,14.45000,3534100
02/09/2009,0000,14.70000,14.85000,14.45000,14.50000,3250700
02/10/2009,0000,14.50000,14.70000,14.30000,14.70000,1468400
02/11/2009,0000,14.40000,14.70000,14.30000,14.55000,1857500
02/12/2009,0000,14.55000,14.60000,13.90000,14.00000,1784300
02/13/2009,0000,14.00000,14.25000,13.85000,14.20000,2309400
02/16/2009,0000,14.20000,14.55000,14.10000,14.20000,1925500
02/17/2009,0000,14.15000,14.25000,13.90000,13.95000,1835600
02/18/2009,0000,13.80000,14.10000,13.70000,14.00000,2512300
02/19/2009,0000,13.95000,14.00000,13.80000,13.90000,1036500
02/20/2009,0000,13.80000,13.85000,13.50000,13.70000,1718400
02/23/2009,0000,13.65000,13.65000,13.15000,13.65000,2251800
02/24/2009,0000,13.25000,13.65000,13.20000,13.45000,962200
02/25/2009,0000,13.55000,13.85000,13.40000,13.40000,1263400
02/26/2009,0000,13.55000,13.80000,13.25000,13.25000,1044800
02/27/2009,0000,13.40000,13.40000,13.15000,13.20000,1116000
03/02/2009,0000,13.20000,13.20000,12.50000,12.50000,2195300
03/03/2009,0000,12.20000,12.90000,12.10000,12.30000,1802100
03/04/2009,0000,12.50000,12.85000,12.35000,12.65000,1744600
03/05/2009,0000,12.95000,13.50000,12.90000,13.45000,4706600
03/06/2009,0000,13.20000,13.30000,13.00000,13.20000,2193300
03/09/2009,0000,13.40000,13.60000,13.30000,13.40000,2184900
03/10/2009,0000,13.40000,13.60000,13.30000,13.40000,1739300
03/11/2009,0000,13.80000,14.20000,13.70000,14.00000,4719200
03/12/2009,0000,14.20000,14.60000,14.00000,14.00000,3564500
03/13/2009,0000,14.30000,14.70000,14.10000,14.50000,4321700
03/16/2009,0000,14.90000,15.35000,14.60000,15.25000,7074600
03/17/2009,0000,15.25000,15.70000,15.05000,15.25000,6762900
03/18/2009,0000,15.75000,15.90000,15.10000,15.25000,7207400
03/19/2009,0000,15.40000,16.30000,15.30000,16.30000,7822400
03/20/2009,0000,16.70000,17.40000,16.15000,16.60000,15374000
03/23/2009,0000,17.20000,17.40000,16.30000,17.40000,7442800
03/24/2009,0000,17.90000,18.60000,17.80000,18.60000,10122400
03/25/2009,0000,18.50000,19.25000,18.10000,19.10000,10441400
03/26/2009,0000,19.20000,20.20000,19.05000,19.55000,9108900
03/27/2009,0000,19.90000,20.10000,19.00000,19.65000,7453200
03/30/2009,0000,19.70000,19.85000,19.10000,19.30000,6371700
03/31/2009,0000,19.30000,19.90000,19.00000,19.00000,8277400
04/01/2009,0000,19.30000,20.20000,19.25000,20.20000,7571400
04/02/2009,0000,20.70000,21.50000,20.70000,21.40000,8214700
04/03/2009,0000,22.50000,22.60000,20.65000,20.65000,9624600
04/06/2009,0000,20.65000,21.00000,19.95000,20.10000,5679300
04/07/2009,0000,20.25000,21.00000,20.20000,20.65000,4373000
04/08/2009,0000,20.30000,20.65000,19.35000,19.55000,3600000
04/09/2009,0000,19.60000,20.45000,19.60000,20.45000,4696200
04/10/2009,0000,20.70000,21.50000,20.70000,21.50000,10579500
04/13/2009,0000,22.35000,23.00000,22.00000,22.70000,12763400
04/14/2009,0000,22.70000,23.30000,22.10000,22.60000,9491700
04/15/2009,0000,22.90000,24.15000,22.80000,24.15000,12459000
04/16/2009,0000,25.70000,25.80000,24.90000,24.90000,14946200
04/17/2009,0000,24.90000,25.40000,23.20000,23.20000,11223800
04/20/2009,0000,22.60000,23.00000,21.70000,22.10000,5359300
04/21/2009,0000,21.50000,23.60000,21.40000,23.60000,8645600
04/22/2009,0000,23.70000,24.40000,23.00000,23.20000,6831900
04/23/2009,0000,22.50000,23.15000,22.50000,22.60000,4499500
04/24/2009,0000,22.60000,23.50000,22.50000,23.20000,5000500
04/27/2009,0000,23.50000,24.80000,22.35000,24.80000,14801900
04/28/2009,0000,25.80000,25.90000,24.00000,24.20000,18826600
04/29/2009,0000,24.20000,25.50000,23.20000,24.50000,12851200
04/30/2009,0000,26.20000,26.20000,25.45000,26.20000,14472400
05/04/2009,0000,27.55000,28.00000,27.30000,28.00000,11035500
05/05/2009,0000,29.95000,29.95000,28.65000,29.80000,22584600
05/06/2009,0000,28.60000,31.30000,28.60000,30.60000,21585800
05/07/2009,0000,31.00000,32.70000,31.00000,32.70000,30370500
05/08/2009,0000,32.80000,32.90000,30.80000,31.00000,19979200
05/11/2009,0000,31.00000,32.40000,30.80000,31.60000,16390700
05/12/2009,0000,30.90000,31.40000,29.50000,30.00000,14870900
05/13/2009,0000,30.20000,30.60000,28.50000,28.70000,15503700
05/14/2009,0000,28.00000,30.00000,27.90000,28.90000,12775900
05/15/2009,0000,29.80000,30.90000,29.60000,30.90000,19503300
05/18/2009,0000,31.00000,32.50000,31.00000,32.10000,25637700
05/19/2009,0000,32.90000,33.50000,30.20000,30.60000,24203700
05/20/2009,0000,30.90000,31.20000,29.60000,30.25000,13191200
05/21/2009,0000,30.00000,31.70000,30.00000,31.60000,12869000
05/22/2009,0000,31.00000,33.80000,31.00000,33.50000,31970800
05/25/2009,0000,34.30000,35.80000,34.10000,35.80000,30261700
05/26/2009,0000,36.40000,36.80000,33.30000,33.30000,23566800
05/27/2009,0000,33.50000,34.30000,32.20000,33.80000,17294300
06/01/2009,0000,34.50000,35.00000,33.50000,34.00000,18120600
06/02/2009,0000,34.70000,35.25000,33.00000,33.00000,16125000
06/03/2009,0000,32.50000,32.50000,31.10000,31.20000,14124100
06/04/2009,0000,31.20000,32.55000,31.10000,32.55000,9914300
06/05/2009,0000,33.45000,33.60000,32.50000,32.60000,8133100
06/08/2009,0000,33.80000,34.25000,32.50000,32.50000,11818900
06/09/2009,0000,32.60000,33.30000,30.25000,30.25000,14978700
06/10/2009,0000,30.80000,31.00000,29.20000,30.25000,11483200
06/11/2009,0000,30.75000,32.35000,30.15000,32.35000,13851200
06/12/2009,0000,32.10000,34.10000,32.10000,32.35000,17898900
06/15/2009,0000,32.10000,32.35000,30.20000,30.40000,10085800
06/16/2009,0000,30.40000,32.10000,30.20000,32.10000,14091700
06/17/2009,0000,32.30000,32.75000,31.50000,31.90000,7594400
06/18/2009,0000,32.20000,33.10000,31.70000,32.40000,15382400
06/19/2009,0000,32.50000,33.10000,32.15000,33.00000,8661300
06/22/2009,0000,33.00000,34.50000,32.50000,33.90000,18101800
06/23/2009,0000,33.10000,34.85000,33.10000,33.30000,19065100
06/24/2009,0000,34.35000,34.80000,33.35000,33.65000,15988000
06/25/2009,0000,33.80000,34.20000,32.90000,33.20000,13922300
06/26/2009,0000,33.50000,34.20000,32.95000,33.20000,13707900
06/29/2009,0000,33.70000,33.95000,32.85000,32.90000,7178100
06/30/2009,0000,33.30000,33.50000,31.45000,32.40000,8712500
07/01/2009,0000,32.80000,34.05000,32.00000,33.90000,14693100
07/02/2009,0000,34.25000,35.00000,34.00000,34.40000,17719000
07/03/2009,0000,34.20000,34.50000,33.60000,33.90000,10286600
07/06/2009,0000,34.40000,35.50000,34.05000,34.70000,15954500
07/07/2009,0000,34.80000,35.30000,34.45000,34.60000,9149700
07/08/2009,0000,34.55000,35.00000,33.90000,34.10000,7085100
07/09/2009,0000,34.10000,35.00000,34.10000,34.45000,10161100
07/10/2009,0000,34.80000,35.80000,34.15000,35.00000,23236200
07/13/2009,0000,35.90000,35.90000,33.35000,33.75000,17403100
07/14/2009,0000,34.10000,34.70000,33.30000,34.40000,12600200
07/15/2009,0000,34.60000,35.45000,34.50000,34.60000,13396200
07/16/2009,0000,35.00000,35.35000,34.10000,34.20000,8133100
07/17/2009,0000,34.60000,36.35000,34.55000,35.50000,30253400
07/20/2009,0000,36.30000,37.95000,35.55000,37.95000,31290900
07/21/2009,0000,38.80000,39.50000,37.00000,37.40000,31256400
07/22/2009,0000,39.40000,39.40000,38.05000,38.85000,16667800
07/23/2009,0000,39.40000,39.90000,38.50000,39.55000,23277000
07/24/2009,0000,40.40000,40.40000,38.95000,38.95000,14140900
07/27/2009,0000,38.95000,39.25000,37.50000,39.25000,15633400
07/28/2009,0000,39.50000,41.00000,38.90000,40.65000,25979700
07/29/2009,0000,37.00000,37.80000,36.85000,36.90000,29490000
07/30/2009,0000,37.00000,38.30000,37.00000,37.70000,24506000
07/31/2009,0000,38.70000,39.70000,38.10000,39.00000,21344000
08/03/2009,0000,39.50000,40.45000,39.10000,40.45000,19284000
08/04/2009,0000,41.00000,41.45000,37.70000,38.30000,26002000
08/05/2009,0000,38.50000,38.85000,36.90000,37.00000,14323000
08/06/2009,0000,37.40000,37.50000,35.10000,36.25000,17243000
08/10/2009,0000,38.40000,38.75000,37.50000,38.75000,9130000
08/11/2009,0000,39.00000,39.50000,37.85000,38.90000,21887000
08/12/2009,0000,37.70000,38.70000,37.60000,38.00000,13978000
08/13/2009,0000,38.20000,38.45000,37.90000,38.20000,8942000
08/14/2009,0000,38.50000,39.30000,38.00000,38.00000,8578000
08/17/2009,0000,37.50000,38.30000,36.50000,36.50000,8097000
08/18/2009,0000,36.05000,37.20000,35.60000,36.30000,9807000
08/19/2009,0000,37.00000,37.00000,35.70000,35.70000,4898000
08/20/2009,0000,35.70000,35.80000,34.20000,34.20000,10054000
08/21/2009,0000,34.50000,35.15000,32.60000,32.80000,9308000
08/24/2009,0000,33.75000,34.70000,33.30000,34.70000,6797000
08/25/2009,0000,34.70000,34.80000,34.05000,34.20000,4333000
08/26/2009,0000,34.10000,34.25000,32.50000,32.85000,7166000
08/27/2009,0000,32.00000,33.90000,32.00000,33.10000,6931000
08/28/2009,0000,33.30000,33.70000,33.00000,33.50000,4441000
08/31/2009,0000,34.00000,35.80000,33.70000,35.80000,14363000
09/01/2009,0000,35.80000,36.85000,35.50000,36.40000,14063000
09/02/2009,0000,36.00000,38.50000,36.00000,38.40000,18721000
09/03/2009,0000,38.40000,38.70000,37.40000,37.60000,11096000
09/04/2009,0000,38.40000,38.40000,37.50000,37.50000,5907000
09/07/2009,0000,37.90000,38.85000,37.70000,38.40000,14471000
09/08/2009,0000,38.90000,40.20000,38.90000,38.90000,25670000
09/09/2009,0000,39.40000,39.50000,37.85000,38.00000,11926000
09/10/2009,0000,39.00000,39.20000,37.50000,37.80000,9209000
09/11/2009,0000,37.60000,38.70000,37.60000,38.35000,5944000
09/14/2009,0000,38.35000,38.60000,37.70000,38.15000,5632000
09/15/2009,0000,38.20000,39.05000,37.90000,39.00000,11581000
09/16/2009,0000,39.45000,40.20000,39.25000,40.00000,26006000
09/17/2009,0000,40.50000,42.50000,40.50000,40.95000,26948000
09/18/2009,0000,41.00000,41.65000,40.60000,41.15000,9280000
09/21/2009,0000,41.40000,41.70000,40.65000,40.80000,7835000
09/22/2009,0000,41.00000,41.20000,40.10000,40.20000,7506000
09/23/2009,0000,39.70000,39.90000,38.65000,38.85000,13754000
09/24/2009,0000,38.85000,39.65000,38.60000,39.10000,4807000
09/25/2009,0000,38.70000,39.60000,38.70000,39.50000,3976000
09/28/2009,0000,39.20000,39.20000,38.20000,38.30000,3882000
09/29/2009,0000,38.80000,39.10000,38.60000,38.80000,4377000
09/30/2009,0000,38.85000,40.60000,38.85000,40.50000,10900000
10/01/2009,0000,41.20000,41.85000,40.65000,40.65000,17358000
10/02/2009,0000,40.00000,41.30000,40.00000,40.80000,9756000
10/05/2009,0000,41.50000,42.80000,41.20000,41.80000,16077000
10/06/2009,0000,42.00000,42.25000,41.20000,41.20000,16695000
10/07/2009,0000,42.00000,42.70000,41.00000,42.60000,20402000
10/08/2009,0000,43.40000,45.35000,43.20000,43.80000,33334000
10/09/2009,0000,44.60000,44.80000,43.20000,43.20000,14722000
10/12/2009,0000,43.90000,44.95000,43.70000,44.70000,18342000
10/13/2009,0000,44.70000,45.45000,44.30000,45.10000,18271000
10/14/2009,0000,46.40000,48.25000,45.40000,48.25000,25777000
10/15/2009,0000,49.15000,49.60000,46.60000,47.05000,25901000
10/16/2009,0000,48.00000,49.50000,47.90000,49.00000,19151000
10/19/2009,0000,49.40000,49.50000,48.70000,49.20000,9864000
10/20/2009,0000,49.50000,49.50000,48.40000,48.50000,16233000
10/21/2009,0000,48.10000,49.50000,48.10000,48.45000,12202000
10/22/2009,0000,48.45000,48.90000,47.20000,47.40000,11310000
10/23/2009,0000,47.60000,48.05000,47.50000,48.00000,6025000
10/26/2009,0000,48.50000,48.50000,46.65000,47.05000,6136000
10/27/2009,0000,46.50000,47.00000,45.45000,46.05000,9083000
10/28/2009,0000,46.05000,46.90000,45.60000,45.75000,5779000
10/29/2009,0000,43.40000,44.10000,42.55000,43.20000,18480000
10/30/2009,0000,43.20000,43.40000,41.40000,41.40000,15150000
11/02/2009,0000,40.10000,42.15000,39.85000,42.15000,9505000
11/03/2009,0000,42.15000,42.15000,40.10000,40.15000,15427000
11/04/2009,0000,42.00000,42.95000,41.30000,42.95000,24322000
11/05/2009,0000,42.95000,42.95000,41.55000,41.70000,10840000
11/06/2009,0000,42.00000,42.50000,41.70000,41.70000,6415000
11/09/2009,0000,42.00000,42.30000,41.70000,42.20000,3868000
11/10/2009,0000,42.80000,43.80000,42.70000,43.05000,13511000
11/11/2009,0000,43.50000,44.35000,43.40000,43.80000,10241000
11/12/2009,0000,43.80000,43.95000,43.40000,43.50000,6973000
11/13/2009,0000,43.50000,43.95000,43.40000,43.45000,3511000
11/16/2009,0000,43.80000,43.80000,43.15000,43.30000,5923000
11/17/2009,0000,44.00000,45.50000,43.70000,44.65000,19885000
11/18/2009,0000,46.00000,46.00000,44.75000,44.85000,13357000
11/19/2009,0000,46.10000,47.05000,45.60000,45.75000,21944000
11/20/2009,0000,45.70000,45.90000,44.80000,44.90000,11391000
11/23/2009,0000,44.90000,45.15000,44.40000,44.60000,4701000
11/24/2009,0000,44.70000,45.30000,44.65000,44.90000,5084000
11/25/2009,0000,44.90000,45.80000,44.60000,44.60000,10971000
11/26/2009,0000,44.90000,45.15000,44.25000,44.35000,5622000
11/27/2009,0000,43.90000,43.90000,42.50000,42.85000,8974000
11/30/2009,0000,43.20000,44.00000,43.20000,43.80000,3203000
12/01/2009,0000,43.80000,44.15000,43.30000,43.80000,3701000
12/02/2009,0000,44.00000,45.90000,44.00000,44.95000,13854000
12/03/2009,0000,45.80000,45.80000,44.05000,44.25000,4666000
12/04/2009,0000,43.90000,44.90000,43.90000,44.50000,5106000
12/07/2009,0000,45.50000,46.00000,45.00000,45.30000,10745000
12/08/2009,0000,45.60000,46.40000,44.90000,46.20000,14370000
12/09/2009,0000,46.35000,47.20000,45.70000,46.00000,20696000
12/11/2009,0000,45.70000,46.50000,45.70000,45.85000,8692000
12/14/2009,0000,46.40000,46.45000,45.80000,46.10000,5205000
12/15/2009,0000,45.95000,45.95000,45.10000,45.50000,6761000
12/16/2009,0000,45.50000,45.50000,44.90000,45.10000,3464000
12/17/2009,0000,45.20000,45.45000,44.70000,44.70000,3742000
12/18/2009,0000,44.40000,45.70000,44.30000,45.30000,5718000
12/21/2009,0000,45.70000,45.95000,45.35000,45.60000,4439000
12/22/2009,0000,45.90000,45.90000,45.10000,45.25000,3350000
12/23/2009,0000,45.55000,45.80000,45.25000,45.30000,2934000
12/25/2009,0000,45.00000,45.30000,43.55000,44.50000,13016000
12/28/2009,0000,44.30000,46.30000,44.30000,45.50000,17510000
12/29/2009,0000,45.90000,46.20000,45.55000,45.85000,8520465
