DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.00000,38.45000,36.60000,38.05000,7611000
04/03/2007,0000,38.20000,39.25000,38.00000,38.40000,6535000
04/04/2007,0000,38.50000,39.15000,37.90000,37.90000,3496000
04/09/2007,0000,38.40000,39.50000,38.20000,39.50000,4813000
04/10/2007,0000,40.80000,42.25000,40.00000,42.25000,10701000
04/11/2007,0000,42.40000,45.15000,41.30000,45.15000,9240000
04/12/2007,0000,44.80000,48.00000,44.20000,47.15000,5348000
04/13/2007,0000,45.00000,47.10000,43.95000,44.20000,4930000
04/16/2007,0000,44.60000,45.50000,44.00000,44.40000,3750000
04/17/2007,0000,44.20000,46.20000,44.20000,44.85000,8582000
04/18/2007,0000,45.00000,46.30000,44.70000,46.25000,5752000
04/19/2007,0000,46.50000,48.35000,46.50000,47.10000,7171000
04/20/2007,0000,47.80000,48.30000,47.20000,47.50000,4026000
04/23/2007,0000,48.00000,48.30000,46.80000,46.85000,2772000
04/24/2007,0000,47.00000,47.40000,46.00000,46.00000,2612000
04/25/2007,0000,46.00000,46.50000,44.35000,44.50000,3383000
04/26/2007,0000,44.50000,45.00000,43.20000,43.40000,4448000
04/27/2007,0000,43.40000,44.95000,43.40000,44.05000,3249000
04/30/2007,0000,44.05000,44.80000,43.45000,43.60000,2514000
05/02/2007,0000,43.60000,44.60000,43.40000,43.50000,2132000
05/03/2007,0000,43.50000,43.90000,40.50000,42.00000,3055000
05/04/2007,0000,42.10000,44.45000,42.10000,44.20000,2548000
05/07/2007,0000,44.80000,47.15000,44.70000,46.90000,4603000
05/08/2007,0000,46.90000,47.40000,46.10000,46.10000,2861000
05/09/2007,0000,45.60000,46.20000,44.40000,44.55000,1414000
05/10/2007,0000,44.75000,45.85000,44.75000,45.55000,2811000
05/11/2007,0000,45.00000,46.00000,44.80000,45.00000,1443000
05/14/2007,0000,45.20000,45.60000,44.70000,45.40000,662000
05/15/2007,0000,45.40000,45.95000,44.30000,44.50000,1042000
05/16/2007,0000,44.20000,44.50000,43.35000,43.50000,1016000
05/17/2007,0000,43.50000,44.25000,43.50000,43.70000,755000
05/18/2007,0000,43.70000,44.15000,43.00000,43.80000,1266000
05/21/2007,0000,44.30000,44.70000,43.70000,44.70000,1393000
05/22/2007,0000,44.70000,45.20000,44.40000,45.00000,1092000
05/23/2007,0000,45.00000,45.20000,44.40000,44.50000,1085000
05/24/2007,0000,44.50000,45.00000,44.10000,44.50000,993000
05/25/2007,0000,44.45000,46.80000,44.40000,46.00000,3796000
05/28/2007,0000,47.00000,47.00000,45.50000,46.00000,1595000
05/29/2007,0000,46.10000,46.80000,46.00000,46.10000,1183000
05/30/2007,0000,46.10000,46.10000,45.00000,45.00000,1009000
05/31/2007,0000,45.30000,45.50000,44.80000,44.90000,1230000
06/01/2007,0000,45.00000,45.50000,44.10000,44.10000,1445000
06/04/2007,0000,44.20000,44.70000,43.60000,44.00000,1307000
06/05/2007,0000,43.70000,44.20000,43.60000,43.70000,1445000
06/06/2007,0000,43.90000,46.50000,43.80000,45.95000,3984000
06/07/2007,0000,45.95000,46.50000,45.20000,45.80000,1471000
06/08/2007,0000,45.80000,47.00000,45.30000,45.70000,2713000
06/11/2007,0000,46.30000,46.60000,45.70000,46.00000,1093000
06/12/2007,0000,46.25000,46.35000,45.70000,45.70000,1102000
06/13/2007,0000,45.70000,46.50000,45.70000,45.70000,1324000
06/14/2007,0000,46.15000,46.15000,45.50000,46.00000,932000
06/15/2007,0000,45.50000,46.20000,45.50000,46.00000,786000
06/20/2007,0000,46.50000,49.20000,46.10000,49.20000,7604000
06/21/2007,0000,49.00000,50.60000,48.00000,50.50000,4369000
06/22/2007,0000,51.00000,51.90000,50.10000,51.20000,3822000
06/25/2007,0000,51.00000,51.40000,50.30000,50.30000,1392000
06/26/2007,0000,50.30000,51.50000,50.30000,50.30000,1856000
06/27/2007,0000,50.40000,51.00000,49.10000,50.00000,1603000
06/28/2007,0000,50.20000,51.00000,49.75000,50.00000,2116000
06/29/2007,0000,50.30000,50.80000,50.10000,50.50000,1421000
07/02/2007,0000,50.80000,54.00000,50.80000,54.00000,3586000
07/03/2007,0000,53.80000,57.70000,53.80000,57.20000,9079000
07/04/2007,0000,57.30000,59.70000,57.30000,59.10000,4485000
07/05/2007,0000,60.00000,62.10000,59.00000,59.90000,6284000
07/06/2007,0000,59.70000,59.70000,58.00000,59.00000,2980000
07/09/2007,0000,57.60000,60.00000,57.60000,58.30000,1950000
07/10/2007,0000,58.30000,59.50000,57.60000,58.10000,1928000
07/11/2007,0000,58.10000,59.00000,55.20000,57.00000,4088000
07/12/2007,0000,56.70000,57.90000,56.30000,57.70000,1880000
07/13/2007,0000,59.70000,60.50000,58.50000,58.60000,3012000
07/16/2007,0000,58.60000,60.80000,58.00000,59.00000,1984000
07/17/2007,0000,59.20000,62.80000,59.20000,59.40000,4803000
07/18/2007,0000,59.50000,60.10000,58.20000,58.30000,2154000
07/19/2007,0000,58.00000,59.00000,56.70000,57.90000,1632000
07/20/2007,0000,57.50000,58.50000,56.50000,56.50000,2700000
07/23/2007,0000,56.70000,60.40000,56.00000,60.40000,5231000
07/24/2007,0000,60.80000,63.90000,60.80000,63.30000,5091000
07/25/2007,0000,63.30000,64.00000,61.80000,62.30000,1921000
07/26/2007,0000,63.30000,63.30000,59.00000,59.70000,2785000
07/27/2007,0000,58.40000,61.10000,57.80000,59.70000,2229000
07/30/2007,0000,59.70000,63.00000,59.70000,62.30000,4715000
07/31/2007,0000,63.50000,66.60000,63.00000,66.60000,5044000
08/01/2007,0000,67.80000,71.20000,67.70000,68.30000,9646000
08/02/2007,0000,71.00000,72.80000,67.20000,71.80000,6994000
08/03/2007,0000,73.80000,74.00000,71.00000,71.80000,3909000
08/06/2007,0000,69.30000,72.30000,69.20000,71.50000,2041000
08/07/2007,0000,72.00000,73.80000,71.00000,73.80000,3826000
08/08/2007,0000,73.80000,78.90000,73.80000,78.90000,4146000
08/09/2007,0000,81.00000,84.40000,80.90000,83.00000,7874000
08/10/2007,0000,82.00000,84.80000,78.50000,83.00000,4108000
08/13/2007,0000,84.20000,87.50000,83.00000,83.50000,4137000
08/14/2007,0000,83.00000,83.70000,78.80000,79.30000,2825000
08/15/2007,0000,77.10000,78.70000,73.80000,73.80000,3933000
08/16/2007,0000,70.50000,71.00000,68.70000,68.70000,2149000
08/17/2007,0000,67.80000,69.70000,64.00000,67.70000,4167000
08/20/2007,0000,71.80000,72.40000,70.00000,72.40000,1753000
08/21/2007,0000,73.30000,77.40000,73.30000,77.40000,2645000
08/22/2007,0000,78.90000,79.70000,75.10000,75.50000,3959000
08/23/2007,0000,78.00000,80.70000,76.40000,80.70000,5750000
08/24/2007,0000,80.00000,86.30000,80.00000,84.00000,5276000
08/27/2007,0000,85.00000,87.20000,78.20000,78.30000,5744000
08/28/2007,0000,77.20000,82.40000,76.20000,81.50000,4473000
08/29/2007,0000,80.00000,83.00000,79.10000,81.00000,3116000
08/30/2007,0000,82.40000,82.80000,79.80000,80.20000,3214000
08/31/2007,0000,80.20000,82.00000,78.80000,80.20000,2347000
09/03/2007,0000,80.20000,81.20000,79.00000,79.00000,1503000
09/04/2007,0000,79.10000,79.80000,73.60000,76.00000,2175000
09/05/2007,0000,76.00000,77.00000,75.40000,75.40000,2032000
09/06/2007,0000,75.40000,80.60000,74.10000,80.60000,3397000
09/07/2007,0000,81.80000,83.50000,80.60000,81.10000,3853000
09/10/2007,0000,79.80000,81.00000,78.50000,79.20000,1325000
09/11/2007,0000,81.00000,82.80000,80.50000,81.00000,2467000
09/12/2007,0000,81.00000,81.40000,79.00000,80.90000,1085000
09/13/2007,0000,81.00000,81.20000,79.50000,79.50000,775000
09/14/2007,0000,79.50000,80.10000,79.00000,80.00000,1273000
09/17/2007,0000,79.90000,79.90000,78.00000,78.10000,1035000
09/19/2007,0000,79.00000,80.20000,78.10000,78.30000,2124000
09/20/2007,0000,79.80000,79.80000,75.00000,75.00000,2071000
09/21/2007,0000,75.00000,77.50000,74.60000,76.60000,2662000
09/26/2007,0000,77.00000,80.80000,77.00000,79.20000,3056000
09/27/2007,0000,78.50000,79.20000,76.60000,77.90000,2007000
09/28/2007,0000,77.90000,83.30000,77.50000,83.30000,8955000
10/01/2007,0000,90.50000,95.30000,90.50000,95.30000,10884000
10/02/2007,0000,96.90000,101.50000,95.00000,98.10000,9048000
10/03/2007,0000,97.00000,98.50000,93.40000,95.00000,3405000
10/04/2007,0000,93.00000,95.10000,88.40000,90.00000,3572000
10/05/2007,0000,90.20000,96.30000,90.00000,96.30000,6192000
10/08/2007,0000,96.30000,103.00000,96.30000,100.00000,7602000
10/09/2007,0000,100.00000,100.00000,96.10000,96.60000,2230000
10/11/2007,0000,97.00000,100.50000,95.90000,95.90000,4379000
10/12/2007,0000,95.90000,98.60000,95.00000,95.90000,3061000
10/15/2007,0000,96.30000,97.60000,94.50000,94.50000,2551000
10/16/2007,0000,96.20000,96.20000,89.10000,90.00000,3773000
10/17/2007,0000,90.00000,92.80000,89.20000,89.30000,2960000
10/18/2007,0000,89.40000,90.70000,85.10000,86.00000,4011000
10/19/2007,0000,86.00000,88.00000,86.00000,87.70000,2505000
10/22/2007,0000,85.80000,91.70000,85.50000,91.20000,5282000
10/23/2007,0000,92.20000,93.60000,88.00000,88.30000,3673000
10/24/2007,0000,89.40000,91.40000,88.00000,88.30000,4601000
10/25/2007,0000,90.00000,90.60000,88.60000,90.50000,2336000
10/26/2007,0000,90.70000,96.10000,90.50000,93.40000,4122000
10/29/2007,0000,95.60000,98.00000,94.00000,94.00000,3797000
10/30/2007,0000,94.20000,94.90000,88.80000,89.90000,2654000
10/31/2007,0000,89.60000,90.10000,84.50000,89.90000,3656000
11/01/2007,0000,89.90000,89.90000,85.00000,85.30000,3140000
11/02/2007,0000,82.10000,82.10000,79.40000,79.40000,2431000
11/05/2007,0000,77.50000,80.60000,73.90000,74.20000,3068000
11/06/2007,0000,74.60000,75.70000,73.00000,73.20000,7888000
11/07/2007,0000,74.20000,76.90000,74.00000,76.00000,6178000
11/08/2007,0000,74.20000,76.50000,74.20000,75.90000,2342000
11/09/2007,0000,76.10000,81.20000,76.10000,81.20000,5220000
11/12/2007,0000,81.00000,82.00000,76.50000,79.20000,3084000
11/13/2007,0000,79.20000,84.10000,79.20000,82.10000,4616000
11/14/2007,0000,84.50000,86.30000,82.50000,82.50000,4109000
11/15/2007,0000,81.00000,82.30000,77.00000,78.00000,2394000
11/16/2007,0000,76.00000,77.50000,73.40000,74.60000,2649000
11/19/2007,0000,74.60000,75.60000,72.30000,72.30000,1856000
11/20/2007,0000,71.00000,71.00000,67.30000,69.00000,4673000
11/21/2007,0000,69.00000,73.50000,69.00000,70.00000,3429000
11/22/2007,0000,68.00000,71.50000,66.60000,66.70000,2937000
11/23/2007,0000,65.00000,66.70000,62.10000,62.10000,2878000
11/26/2007,0000,60.50000,63.00000,57.80000,62.50000,7714000
11/27/2007,0000,60.00000,60.60000,58.20000,58.20000,4526000
11/28/2007,0000,59.00000,59.00000,54.20000,54.20000,6771000
11/29/2007,0000,55.20000,57.90000,54.20000,57.80000,12761000
11/30/2007,0000,59.70000,61.80000,59.50000,61.80000,9188000
12/03/2007,0000,62.60000,66.10000,62.60000,66.10000,8084000
12/04/2007,0000,66.70000,69.20000,65.30000,68.30000,8164000
12/05/2007,0000,68.10000,68.90000,67.20000,67.40000,3263000
12/06/2007,0000,68.30000,70.00000,67.00000,67.40000,6132000
12/07/2007,0000,68.00000,68.30000,63.80000,65.00000,3183000
12/10/2007,0000,65.00000,69.50000,63.50000,68.50000,7331000
12/11/2007,0000,69.00000,69.60000,67.50000,68.10000,3190000
12/12/2007,0000,68.10000,69.00000,67.30000,68.40000,3260000
12/13/2007,0000,69.00000,71.80000,65.20000,66.00000,5891000
12/14/2007,0000,66.70000,67.40000,61.40000,61.40000,7245000
12/17/2007,0000,60.00000,61.30000,57.30000,58.00000,3904000
12/18/2007,0000,57.00000,58.00000,54.00000,57.00000,6130000
12/19/2007,0000,58.00000,60.90000,57.80000,60.90000,3641000
12/20/2007,0000,61.30000,61.50000,58.00000,58.00000,3202000
12/21/2007,0000,58.00000,59.00000,55.50000,57.20000,3093000
12/24/2007,0000,59.20000,61.20000,58.60000,61.20000,4609000
12/25/2007,0000,62.00000,65.40000,61.20000,65.40000,6313000
12/26/2007,0000,65.90000,69.70000,65.10000,68.00000,8665000
12/27/2007,0000,68.00000,70.50000,67.10000,69.00000,6818000
12/28/2007,0000,69.00000,73.00000,68.50000,71.10000,7023000
12/31/2007,0000,73.00000,74.50000,72.10000,74.40000,5115000
01/02/2008,0000,74.90000,75.20000,70.00000,70.50000,5084000
01/03/2008,0000,68.10000,72.20000,67.40000,71.00000,5135000
01/04/2008,0000,70.00000,73.80000,70.00000,72.00000,5516000
01/07/2008,0000,70.00000,73.40000,70.00000,70.50000,4796000
01/08/2008,0000,71.00000,75.40000,71.00000,75.40000,9591000
01/09/2008,0000,75.40000,76.70000,73.80000,75.20000,7701000
01/10/2008,0000,75.20000,77.50000,73.00000,73.50000,8398000
01/11/2008,0000,73.50000,74.60000,70.90000,71.30000,4911000
01/14/2008,0000,75.30000,75.40000,69.90000,70.00000,8738000
01/15/2008,0000,70.50000,73.90000,68.50000,71.10000,10291000
01/16/2008,0000,70.60000,73.50000,69.80000,71.60000,8473000
01/17/2008,0000,71.60000,71.60000,66.60000,67.50000,6085000
01/18/2008,0000,62.90000,64.40000,62.80000,64.10000,6501000
01/21/2008,0000,63.00000,65.90000,63.00000,63.80000,5234000
01/22/2008,0000,59.40000,60.00000,59.40000,59.40000,2994000
01/23/2008,0000,59.40000,60.40000,55.30000,55.30000,6353000
01/24/2008,0000,52.50000,55.30000,51.50000,51.50000,9634000
01/25/2008,0000,49.50000,51.40000,47.90000,51.20000,12686000
01/28/2008,0000,50.00000,50.00000,47.65000,47.65000,4513000
01/29/2008,0000,45.00000,47.80000,44.55000,46.00000,7608000
01/30/2008,0000,45.50000,49.20000,45.50000,48.50000,9001000
01/31/2008,0000,50.00000,51.80000,50.00000,51.80000,10190000
02/01/2008,0000,53.80000,55.40000,53.00000,55.40000,8168000
02/12/2008,0000,57.30000,59.20000,56.10000,59.20000,4376000
02/13/2008,0000,60.60000,62.10000,58.00000,59.00000,10770000
02/14/2008,0000,61.40000,63.10000,60.20000,63.10000,8202000
02/15/2008,0000,63.10000,63.80000,61.50000,62.40000,6693000
02/18/2008,0000,63.50000,63.70000,61.50000,61.80000,6190000
02/19/2008,0000,63.50000,66.10000,63.50000,66.10000,8907000
02/20/2008,0000,65.00000,65.50000,61.50000,63.00000,9755000
02/21/2008,0000,62.60000,64.80000,61.60000,63.20000,7388000
02/22/2008,0000,63.20000,65.90000,63.00000,64.20000,8028000
02/25/2008,0000,68.40000,68.60000,67.70000,68.60000,6869000
02/26/2008,0000,70.00000,71.70000,67.80000,68.60000,7922000
02/27/2008,0000,69.30000,69.40000,66.80000,67.50000,4709000
02/29/2008,0000,67.50000,69.50000,67.10000,67.80000,4057000
03/03/2008,0000,69.50000,71.50000,68.80000,70.00000,6707000
03/04/2008,0000,72.00000,73.10000,70.00000,71.00000,6764000
03/05/2008,0000,71.80000,72.90000,70.50000,70.50000,4146000
03/06/2008,0000,71.60000,72.40000,70.00000,70.40000,3769000
03/07/2008,0000,70.50000,72.10000,69.50000,69.50000,4479000
03/10/2008,0000,70.30000,72.20000,69.50000,70.00000,5985000
03/11/2008,0000,70.00000,70.70000,67.10000,68.20000,3170000
03/12/2008,0000,70.00000,70.00000,66.20000,66.50000,4819000
03/13/2008,0000,65.20000,66.30000,61.90000,61.90000,5121000
03/14/2008,0000,60.00000,61.90000,59.50000,61.00000,4029000
03/17/2008,0000,61.00000,64.70000,60.00000,64.70000,5696000
03/18/2008,0000,64.90000,66.90000,64.00000,64.90000,6222000
03/19/2008,0000,65.90000,65.90000,64.00000,64.50000,3795000
03/20/2008,0000,64.00000,65.50000,63.80000,65.00000,3668000
03/21/2008,0000,65.70000,65.80000,64.00000,65.60000,3319000
03/24/2008,0000,70.10000,70.10000,67.50000,70.10000,6538000
03/25/2008,0000,70.10000,70.50000,68.70000,69.80000,2694000
03/26/2008,0000,70.20000,70.90000,67.00000,68.50000,2239000
03/27/2008,0000,69.00000,72.60000,69.00000,71.00000,6331000
03/28/2008,0000,74.00000,75.90000,72.90000,75.90000,8842000
03/31/2008,0000,76.90000,78.80000,76.60000,77.10000,9186000
04/01/2008,0000,77.10000,77.80000,71.80000,71.80000,6825000
04/02/2008,0000,71.90000,72.10000,68.50000,70.50000,5433000
04/03/2008,0000,69.00000,72.30000,69.00000,72.30000,4104000
04/07/2008,0000,74.00000,76.10000,72.60000,75.50000,4810000
04/08/2008,0000,76.00000,77.70000,74.10000,77.20000,6384000
04/09/2008,0000,77.60000,79.70000,75.60000,76.10000,7918000
04/10/2008,0000,76.50000,77.20000,75.40000,75.40000,4316000
04/11/2008,0000,77.40000,77.40000,76.00000,76.80000,5130000
04/14/2008,0000,78.00000,78.00000,76.40000,77.00000,2438000
04/15/2008,0000,78.80000,81.80000,78.00000,80.00000,4561000
04/16/2008,0000,81.00000,81.20000,78.20000,78.20000,2730000
04/17/2008,0000,79.50000,80.30000,78.40000,78.60000,3735000
04/18/2008,0000,79.00000,80.50000,78.90000,79.00000,3332000
04/21/2008,0000,81.00000,81.00000,79.50000,81.00000,3939000
04/22/2008,0000,82.50000,85.30000,82.50000,83.00000,8049000
04/23/2008,0000,84.80000,84.90000,83.00000,83.50000,5240000
04/24/2008,0000,85.40000,87.00000,85.00000,85.10000,5218000
04/25/2008,0000,86.80000,88.10000,86.30000,86.30000,4882000
04/28/2008,0000,86.80000,86.90000,82.00000,84.00000,4769000
04/29/2008,0000,85.00000,85.80000,78.70000,80.00000,4597000
04/30/2008,0000,79.00000,83.00000,77.70000,83.00000,5068000
05/02/2008,0000,84.50000,84.70000,83.20000,84.00000,3092000
05/05/2008,0000,85.00000,85.90000,83.70000,84.50000,2853000
05/06/2008,0000,84.50000,84.90000,78.60000,79.00000,6628000
05/07/2008,0000,80.00000,81.50000,79.70000,80.50000,4190000
05/08/2008,0000,81.30000,82.40000,79.00000,80.80000,2775000
05/09/2008,0000,81.40000,83.60000,80.80000,82.20000,5354000
05/12/2008,0000,82.70000,82.80000,79.80000,79.80000,1552000
05/13/2008,0000,80.50000,80.60000,79.10000,80.20000,1961000
05/14/2008,0000,81.00000,82.00000,79.80000,79.90000,5820000
05/15/2008,0000,81.80000,85.40000,81.30000,85.40000,10057000
05/16/2008,0000,87.00000,89.80000,86.40000,86.40000,9306000
05/19/2008,0000,88.00000,88.10000,83.20000,86.40000,3985000
05/20/2008,0000,87.00000,88.00000,84.00000,84.30000,4453000
05/21/2008,0000,83.70000,84.80000,82.00000,82.00000,3500000
05/22/2008,0000,80.50000,81.00000,78.00000,80.00000,3727000
05/23/2008,0000,78.40000,78.60000,74.40000,74.40000,7263000
05/26/2008,0000,73.50000,73.90000,70.00000,71.00000,3305000
05/27/2008,0000,71.20000,73.70000,71.10000,73.00000,2498000
05/28/2008,0000,73.00000,73.60000,70.10000,70.20000,2104000
05/29/2008,0000,72.90000,72.90000,70.50000,71.20000,2168000
05/30/2008,0000,72.70000,73.00000,70.50000,73.00000,3621000
06/02/2008,0000,73.00000,73.00000,67.90000,67.90000,4086000
06/03/2008,0000,66.20000,68.70000,65.50000,66.90000,2724000
06/04/2008,0000,67.90000,71.50000,67.50000,71.50000,4394000
06/05/2008,0000,71.50000,73.70000,71.50000,72.50000,4516000
06/06/2008,0000,73.60000,75.20000,72.60000,74.00000,3760000
06/10/2008,0000,70.50000,72.80000,69.00000,69.00000,3042000
06/11/2008,0000,69.00000,69.60000,65.00000,65.00000,2874000
06/12/2008,0000,63.00000,63.00000,60.50000,60.50000,2820000
06/13/2008,0000,56.30000,57.00000,56.30000,56.30000,2807000
06/16/2008,0000,52.50000,59.30000,52.50000,57.00000,9193000
06/17/2008,0000,57.00000,57.00000,54.00000,56.60000,2545000
06/18/2008,0000,57.50000,59.90000,57.30000,59.00000,4933000
06/19/2008,0000,57.20000,59.40000,57.20000,58.00000,3335000
06/20/2008,0000,58.50000,60.20000,57.00000,57.30000,4191000
06/23/2008,0000,53.60000,54.90000,53.30000,53.30000,4081000
06/24/2008,0000,51.60000,53.50000,49.60000,49.60000,6812000
06/25/2008,0000,49.60000,52.40000,49.20000,51.70000,9173000
06/26/2008,0000,53.00000,55.30000,53.00000,55.30000,5079000
06/27/2008,0000,54.00000,55.30000,52.00000,54.00000,5171000
06/30/2008,0000,54.50000,55.10000,50.30000,50.30000,3467000
07/01/2008,0000,50.00000,51.00000,48.00000,49.10000,4731000
07/02/2008,0000,48.05000,51.70000,48.05000,51.20000,3776000
07/03/2008,0000,50.00000,54.00000,48.90000,51.90000,2954000
07/04/2008,0000,52.20000,54.50000,50.20000,50.20000,3331000
07/07/2008,0000,51.90000,53.70000,50.20000,53.70000,2740000
07/08/2008,0000,54.60000,57.40000,54.60000,56.40000,11522000
07/09/2008,0000,60.30000,60.30000,58.00000,59.00000,6880000
07/10/2008,0000,59.00000,63.10000,57.20000,63.10000,8107000
07/11/2008,0000,63.50000,66.80000,62.10000,64.00000,11133000
07/14/2008,0000,64.00000,65.80000,63.20000,64.00000,6084000
07/15/2008,0000,63.50000,63.60000,59.60000,59.60000,3920000
07/16/2008,0000,59.60000,61.40000,55.50000,55.50000,7518000
07/17/2008,0000,57.70000,58.50000,54.50000,56.70000,7015000
07/18/2008,0000,57.70000,60.30000,56.70000,57.50000,7824000
07/21/2008,0000,59.50000,60.00000,57.50000,59.20000,4630000
07/22/2008,0000,58.50000,59.80000,58.30000,59.80000,3085000
07/23/2008,0000,61.20000,63.90000,61.00000,63.90000,6505000
07/24/2008,0000,64.00000,64.90000,62.80000,62.90000,4737000
07/25/2008,0000,61.00000,64.60000,61.00000,64.00000,4452000
07/29/2008,0000,63.00000,64.00000,61.20000,62.00000,2571000
07/30/2008,0000,64.00000,64.90000,63.20000,63.30000,3655000
07/31/2008,0000,64.00000,64.40000,58.90000,59.20000,3815000
08/01/2008,0000,58.00000,59.20000,56.50000,57.00000,4107000
08/04/2008,0000,57.00000,59.90000,57.00000,58.20000,4249000
08/05/2008,0000,59.20000,59.20000,54.20000,54.20000,3285000
08/06/2008,0000,54.20000,54.30000,50.60000,53.70000,6900000
08/07/2008,0000,52.00000,54.10000,51.00000,52.80000,2782000
08/08/2008,0000,52.00000,52.10000,49.90000,52.00000,7492000
08/11/2008,0000,52.00000,55.20000,52.00000,54.80000,4889000
08/12/2008,0000,55.00000,55.70000,52.50000,53.30000,5038000
08/13/2008,0000,53.30000,57.00000,53.10000,57.00000,7119000
08/14/2008,0000,57.90000,60.60000,57.90000,59.30000,8197000
08/15/2008,0000,61.50000,62.00000,59.60000,59.60000,9217000
08/18/2008,0000,60.20000,61.00000,57.40000,57.40000,4341000
08/19/2008,0000,56.00000,59.50000,55.50000,59.40000,4582000
08/20/2008,0000,58.10000,60.80000,57.30000,59.80000,3100000
08/21/2008,0000,59.40000,59.70000,57.30000,57.30000,2316000
08/22/2008,0000,57.10000,58.30000,54.60000,56.00000,2616000
08/25/2008,0000,57.40000,59.90000,57.00000,59.90000,4520000
08/26/2008,0000,59.90000,60.70000,59.40000,59.50000,4152000
08/27/2008,0000,59.60000,60.30000,58.70000,60.20000,3276000
08/28/2008,0000,60.00000,62.00000,59.50000,59.50000,3414000
08/29/2008,0000,63.00000,63.00000,60.20000,60.70000,6284000
09/01/2008,0000,60.50000,61.00000,58.60000,59.30000,2715000
09/02/2008,0000,59.70000,60.30000,57.80000,59.20000,2854000
09/03/2008,0000,59.00000,59.00000,55.50000,56.00000,3981000
09/04/2008,0000,54.00000,54.90000,52.10000,52.10000,3805000
09/05/2008,0000,48.50000,50.70000,48.50000,49.50000,3369000
09/08/2008,0000,51.50000,52.90000,51.00000,52.90000,2419000
09/09/2008,0000,52.00000,52.50000,49.20000,49.20000,2872000
09/10/2008,0000,46.90000,52.00000,46.90000,51.80000,2687000
09/11/2008,0000,51.50000,52.20000,49.50000,49.80000,2109000
09/12/2008,0000,51.00000,52.00000,48.10000,50.50000,2650000
09/15/2008,0000,50.00000,50.00000,47.00000,47.00000,2120000
09/16/2008,0000,43.75000,44.50000,43.75000,43.75000,2605000
09/17/2008,0000,45.70000,45.70000,44.70000,45.65000,4703000
09/18/2008,0000,42.50000,44.60000,42.50000,43.70000,3910000
09/19/2008,0000,46.60000,46.75000,45.50000,46.75000,4782000
09/22/2008,0000,48.00000,48.00000,46.70000,47.00000,5559000
09/23/2008,0000,45.60000,48.00000,45.00000,47.60000,3584000
09/24/2008,0000,46.50000,47.15000,45.60000,45.80000,3971000
09/25/2008,0000,43.50000,44.00000,42.60000,42.60000,5982000
09/26/2008,0000,41.45000,41.45000,39.65000,39.65000,4589000
09/30/2008,0000,36.90000,36.90000,36.90000,36.90000,585000
10/01/2008,0000,34.50000,38.20000,34.50000,36.40000,4950000
10/02/2008,0000,35.40000,38.50000,35.20000,37.60000,3486000
10/03/2008,0000,37.10000,40.20000,36.85000,40.20000,4476000
10/06/2008,0000,39.90000,40.90000,39.00000,39.60000,3433000
10/07/2008,0000,38.10000,39.10000,37.50000,38.00000,2193000
10/08/2008,0000,36.00000,36.50000,35.35000,35.35000,2022000
10/09/2008,0000,33.80000,35.50000,32.90000,33.30000,3951000
10/13/2008,0000,32.15000,32.15000,32.15000,32.15000,406000
10/14/2008,0000,32.15000,34.40000,32.15000,34.30000,3652000
10/15/2008,0000,33.40000,33.40000,33.10000,33.10000,619000
10/16/2008,0000,31.95000,31.95000,31.95000,31.95000,123000
10/17/2008,0000,30.85000,31.95000,30.85000,30.85000,1408000
10/20/2008,0000,29.80000,29.80000,29.80000,29.80000,355000
10/21/2008,0000,29.80000,31.50000,28.80000,28.80000,4937000
10/22/2008,0000,27.80000,27.80000,27.80000,27.80000,246000
10/23/2008,0000,26.85000,26.85000,26.85000,26.85000,50000
10/24/2008,0000,25.95000,25.95000,25.95000,25.95000,425000
10/27/2008,0000,24.15000,24.15000,24.15000,24.15000,1005000
10/28/2008,0000,22.50000,22.50000,22.50000,22.50000,716000
10/29/2008,0000,22.65000,24.05000,22.20000,24.05000,15673000
10/30/2008,0000,24.20000,25.70000,22.40000,25.70000,11900000
10/31/2008,0000,25.70000,27.45000,24.90000,27.45000,10112000
11/03/2008,0000,28.95000,29.35000,28.00000,29.35000,7448000
11/04/2008,0000,31.40000,31.40000,29.50000,31.40000,12442000
11/05/2008,0000,32.90000,33.50000,30.60000,31.40000,9542000
11/06/2008,0000,29.25000,32.35000,29.25000,29.60000,7857000
11/07/2008,0000,29.40000,31.65000,29.00000,31.65000,5478000
11/10/2008,0000,33.85000,33.85000,32.40000,33.85000,6264000
11/11/2008,0000,34.20000,36.20000,33.00000,34.90000,15196000
11/12/2008,0000,34.00000,34.95000,33.20000,33.40000,8272000
11/13/2008,0000,31.65000,33.75000,31.10000,32.10000,8614000
11/14/2008,0000,33.50000,34.30000,33.00000,34.30000,10159000
11/17/2008,0000,34.50000,36.20000,33.30000,34.30000,13115000
11/18/2008,0000,33.50000,34.00000,31.90000,31.90000,6583000
11/19/2008,0000,31.40000,32.65000,31.10000,31.50000,5360000
11/20/2008,0000,29.50000,31.10000,29.30000,29.30000,5081000
11/21/2008,0000,27.25000,29.30000,27.25000,28.50000,7777000
11/24/2008,0000,28.50000,30.45000,28.50000,30.45000,7572000
11/25/2008,0000,31.00000,31.80000,30.45000,30.50000,8013000
11/26/2008,0000,30.50000,31.90000,30.50000,31.65000,4260000
11/27/2008,0000,32.80000,33.85000,32.00000,33.55000,7818000
11/28/2008,0000,33.55000,33.80000,31.40000,31.60000,8068000
12/01/2008,0000,30.65000,33.00000,30.65000,32.05000,6513000
12/02/2008,0000,29.85000,30.50000,29.85000,29.85000,7512000
12/03/2008,0000,30.00000,30.90000,28.50000,28.70000,8386000
12/04/2008,0000,29.50000,29.50000,27.90000,27.95000,5370000
12/05/2008,0000,26.15000,28.60000,26.15000,28.00000,5499000
12/08/2008,0000,28.45000,29.95000,28.45000,29.95000,5052000
12/09/2008,0000,30.90000,31.80000,30.70000,31.30000,12569000
12/10/2008,0000,31.55000,33.45000,31.30000,33.45000,14087000
12/11/2008,0000,33.75000,35.00000,32.00000,32.60000,15154000
12/12/2008,0000,33.00000,34.40000,31.50000,32.70000,14549000
12/15/2008,0000,34.85000,34.85000,33.05000,33.70000,13636000
12/16/2008,0000,33.70000,34.20000,32.80000,33.00000,7010000
12/17/2008,0000,33.70000,34.55000,32.80000,33.30000,15702000
12/18/2008,0000,33.60000,34.15000,33.40000,34.10000,7605000
12/19/2008,0000,34.10000,34.50000,32.90000,33.00000,8552000
12/22/2008,0000,33.50000,33.70000,30.70000,30.90000,7215000
12/23/2008,0000,30.00000,30.30000,29.00000,29.50000,4638000
12/24/2008,0000,29.50000,30.40000,28.90000,30.00000,5130000
12/25/2008,0000,30.20000,30.40000,29.65000,30.05000,2622000
12/26/2008,0000,30.05000,30.55000,29.80000,30.10000,2850000
12/29/2008,0000,30.20000,30.30000,29.60000,29.70000,1497000
12/30/2008,0000,30.00000,31.50000,30.00000,31.30000,4452000
12/31/2008,0000,31.60000,31.85000,30.30000,30.80000,3741000
01/05/2009,0000,31.90000,32.25000,31.30000,31.50000,4808000
01/06/2009,0000,31.60000,33.70000,31.10000,33.70000,13988000
01/07/2009,0000,33.65000,35.40000,33.65000,34.80000,20754000
01/08/2009,0000,34.40000,34.40000,32.50000,32.50000,9017000
01/09/2009,0000,33.80000,34.75000,33.20000,34.75000,12359000
01/12/2009,0000,34.70000,35.20000,33.70000,33.75000,6690000
01/13/2009,0000,33.50000,34.40000,33.40000,33.90000,4705000
01/14/2009,0000,34.25000,34.55000,33.70000,33.70000,5128000
01/15/2009,0000,31.40000,32.35000,31.40000,31.50000,4869000
01/16/2009,0000,32.20000,32.20000,29.50000,31.50000,7201000
01/19/2009,0000,31.35000,31.70000,31.00000,31.30000,3063000
01/20/2009,0000,31.05000,31.25000,30.50000,30.60000,1804000
01/21/2009,0000,30.00000,31.90000,30.00000,31.70000,4842000
02/02/2009,0000,33.45000,33.45000,32.15000,32.15000,6074000
02/03/2009,0000,32.55000,33.80000,32.55000,33.00000,9123000
02/04/2009,0000,33.40000,34.30000,33.05000,33.05000,8631000
02/05/2009,0000,34.00000,34.80000,33.85000,34.10000,14129000
02/06/2009,0000,34.80000,35.00000,33.60000,34.50000,9095000
02/09/2009,0000,35.00000,35.00000,34.05000,34.05000,6922000
02/10/2009,0000,34.45000,35.75000,34.45000,34.90000,9240000
02/11/2009,0000,34.50000,35.60000,34.35000,35.40000,13934000
02/12/2009,0000,35.00000,35.20000,32.95000,32.95000,9181000
02/13/2009,0000,33.00000,34.40000,33.00000,34.00000,6022000
02/16/2009,0000,34.00000,34.00000,33.05000,33.60000,2736000
02/17/2009,0000,33.60000,34.20000,33.40000,33.50000,4224000
02/18/2009,0000,33.50000,34.10000,33.35000,33.65000,4382000
02/19/2009,0000,33.95000,35.20000,33.60000,34.70000,9350000
02/20/2009,0000,34.70000,35.25000,33.30000,33.40000,6951000
02/23/2009,0000,33.40000,33.80000,32.80000,33.40000,3336000
02/24/2009,0000,32.60000,33.30000,32.60000,32.90000,2570000
02/25/2009,0000,33.00000,33.90000,33.00000,33.05000,3578000
02/26/2009,0000,33.15000,33.50000,33.10000,33.35000,1584000
02/27/2009,0000,33.80000,34.10000,33.40000,33.80000,3515000
03/02/2009,0000,33.80000,34.20000,32.60000,32.70000,4282000
03/03/2009,0000,32.10000,32.70000,31.70000,32.65000,2185000
03/04/2009,0000,32.75000,34.90000,32.75000,34.90000,9111000
03/05/2009,0000,36.00000,36.80000,35.25000,36.35000,21038000
03/06/2009,0000,36.35000,37.95000,36.30000,36.35000,16608000
03/09/2009,0000,36.95000,38.85000,36.95000,38.85000,19023000
03/10/2009,0000,39.10000,40.00000,38.20000,38.85000,14837000
03/11/2009,0000,39.80000,39.80000,38.25000,38.40000,10132000
03/12/2009,0000,38.40000,39.40000,38.30000,38.55000,7114000
03/13/2009,0000,38.90000,39.40000,38.30000,38.65000,10097000
03/16/2009,0000,38.65000,41.25000,38.65000,40.50000,15456000
03/17/2009,0000,40.50000,40.90000,39.50000,40.00000,7473000
03/18/2009,0000,40.00000,40.10000,38.80000,39.30000,6486000
03/19/2009,0000,39.00000,40.60000,37.80000,38.15000,13117000
03/20/2009,0000,38.20000,39.10000,37.80000,38.15000,7227000
03/23/2009,0000,38.30000,39.70000,38.30000,39.70000,7568000
03/24/2009,0000,40.40000,42.35000,40.10000,41.20000,20454000
03/25/2009,0000,41.20000,42.00000,40.50000,41.20000,9434000
03/26/2009,0000,41.80000,41.85000,40.30000,40.50000,8433000
03/27/2009,0000,40.80000,41.20000,39.80000,40.20000,7297000
03/30/2009,0000,39.80000,39.80000,38.55000,38.55000,4992000
03/31/2009,0000,38.60000,39.75000,38.60000,39.40000,6279000
04/01/2009,0000,39.50000,40.70000,39.50000,40.30000,6241000
04/02/2009,0000,40.85000,41.00000,39.65000,40.45000,6174000
04/03/2009,0000,41.00000,42.20000,40.30000,41.10000,14254000
04/06/2009,0000,41.50000,43.80000,41.50000,42.75000,13834000
04/07/2009,0000,42.75000,44.00000,42.35000,43.15000,13844000
04/08/2009,0000,42.95000,44.05000,41.50000,41.50000,9667000
04/09/2009,0000,42.10000,42.65000,42.00000,42.50000,5818000
04/10/2009,0000,43.40000,43.80000,42.70000,43.00000,8537000
04/13/2009,0000,43.40000,46.00000,43.05000,45.40000,11970000
04/14/2009,0000,44.90000,45.10000,44.00000,44.10000,5864000
04/15/2009,0000,44.60000,46.50000,44.30000,45.70000,6650000
04/16/2009,0000,47.10000,47.50000,45.70000,46.50000,5008000
04/17/2009,0000,47.40000,47.60000,43.25000,43.25000,8569000
04/20/2009,0000,43.00000,43.85000,41.00000,42.00000,9283000
04/21/2009,0000,41.40000,42.95000,41.40000,42.80000,7876000
04/22/2009,0000,43.30000,44.40000,42.80000,42.90000,10692000
04/23/2009,0000,43.30000,45.90000,42.55000,45.90000,16554000
04/24/2009,0000,46.30000,46.90000,44.20000,44.90000,13163000
04/27/2009,0000,44.90000,44.90000,41.80000,42.10000,10249000
04/28/2009,0000,41.20000,42.15000,39.20000,39.20000,11975000
04/29/2009,0000,39.00000,39.55000,38.00000,39.10000,10871000
04/30/2009,0000,40.00000,41.80000,40.00000,41.80000,12088000
05/04/2009,0000,42.30000,44.35000,41.85000,42.80000,13540000
05/05/2009,0000,43.40000,43.80000,40.60000,41.10000,9377000
05/06/2009,0000,41.90000,43.95000,41.80000,43.95000,11259000
05/07/2009,0000,46.70000,46.70000,44.95000,46.25000,24052000
05/08/2009,0000,46.80000,47.50000,45.45000,46.55000,11627000
05/11/2009,0000,46.55000,46.90000,45.45000,45.60000,8393000
05/12/2009,0000,45.00000,45.00000,42.50000,42.80000,7089000
05/13/2009,0000,43.30000,45.50000,43.30000,44.75000,10308000
05/14/2009,0000,44.30000,45.45000,43.80000,44.10000,5864000
05/15/2009,0000,45.40000,46.70000,45.20000,45.70000,10002000
05/18/2009,0000,47.50000,48.85000,47.50000,48.85000,9462000
05/19/2009,0000,51.40000,51.40000,47.10000,47.50000,18118000
05/20/2009,0000,48.20000,49.50000,47.10000,48.00000,10906000
05/21/2009,0000,48.10000,49.00000,47.25000,47.50000,5565000
05/22/2009,0000,47.20000,49.00000,47.00000,48.20000,8294000
05/25/2009,0000,49.40000,49.40000,48.00000,48.10000,6578000
05/26/2009,0000,48.10000,49.90000,47.50000,47.80000,8600000
05/27/2009,0000,50.80000,51.10000,49.50000,49.90000,19321000
06/01/2009,0000,50.80000,52.90000,50.60000,52.40000,14292000
06/02/2009,0000,54.10000,54.20000,50.10000,50.60000,12825000
06/03/2009,0000,52.10000,52.20000,49.50000,49.70000,10728000
06/04/2009,0000,50.00000,50.50000,47.90000,48.15000,8157000
06/05/2009,0000,48.00000,49.10000,47.50000,48.20000,6139000
06/08/2009,0000,50.00000,50.10000,47.50000,47.55000,5142000
06/09/2009,0000,47.90000,47.90000,44.25000,44.25000,5848000
06/10/2009,0000,45.00000,45.20000,43.25000,44.25000,5276000
06/11/2009,0000,44.70000,46.00000,43.60000,46.00000,3549000
06/12/2009,0000,46.00000,46.95000,45.20000,45.20000,4946000
06/15/2009,0000,45.00000,45.90000,43.00000,43.40000,4202000
06/16/2009,0000,43.40000,44.30000,42.80000,44.10000,3429000
06/17/2009,0000,44.40000,44.85000,43.50000,44.30000,2170000
06/18/2009,0000,44.65000,44.90000,43.30000,43.90000,1820000
06/19/2009,0000,43.90000,45.20000,43.50000,44.70000,3030000
06/22/2009,0000,45.00000,45.10000,43.55000,44.40000,1701000
06/23/2009,0000,43.50000,44.20000,43.30000,43.30000,1996000
06/24/2009,0000,43.30000,44.50000,42.95000,44.00000,2529000
06/25/2009,0000,44.00000,46.30000,43.90000,46.30000,6786000
06/26/2009,0000,46.30000,46.65000,45.40000,46.00000,6420000
06/29/2009,0000,46.00000,46.30000,44.80000,45.10000,2234000
06/30/2009,0000,45.40000,46.20000,44.90000,45.30000,2759000
07/01/2009,0000,45.30000,46.30000,45.10000,46.10000,3153000
07/02/2009,0000,46.90000,47.90000,46.30000,46.60000,6337000
07/03/2009,0000,46.25000,46.85000,45.50000,46.60000,3473000
07/06/2009,0000,46.60000,49.25000,46.20000,48.80000,10512000
07/07/2009,0000,48.80000,48.90000,47.60000,48.50000,8211000
07/08/2009,0000,47.90000,48.60000,47.80000,48.50000,5120000
07/09/2009,0000,48.90000,49.50000,48.30000,48.30000,7311000
07/10/2009,0000,48.50000,48.70000,47.25000,47.90000,4125000
07/13/2009,0000,47.90000,47.90000,45.00000,45.10000,3475000
07/14/2009,0000,45.50000,46.10000,45.50000,45.90000,1925000
07/15/2009,0000,46.70000,47.70000,46.70000,47.70000,4699000
07/16/2009,0000,48.50000,48.95000,46.90000,47.00000,5371000
07/17/2009,0000,47.80000,47.95000,47.25000,47.50000,2643000
07/20/2009,0000,47.70000,48.45000,47.30000,47.80000,2746000
07/21/2009,0000,48.00000,48.05000,47.00000,47.10000,2361000
07/22/2009,0000,47.50000,47.70000,47.10000,47.10000,2403000
07/23/2009,0000,47.10000,47.50000,46.30000,46.45000,2418000
07/24/2009,0000,46.90000,47.10000,46.30000,46.35000,2082000
07/27/2009,0000,46.80000,47.30000,46.55000,46.85000,2031000
07/28/2009,0000,47.30000,48.40000,47.30000,48.15000,5643000
07/29/2009,0000,48.70000,48.70000,47.60000,47.65000,2929000
07/30/2009,0000,47.65000,47.65000,46.70000,47.10000,2532000
07/31/2009,0000,47.10000,47.50000,46.10000,46.40000,4171000
08/03/2009,0000,46.40000,47.35000,46.35000,47.20000,2804000
08/04/2009,0000,47.50000,47.70000,46.35000,46.40000,3348000
08/05/2009,0000,46.20000,47.10000,45.10000,45.15000,2827000
08/06/2009,0000,45.15000,45.65000,43.20000,43.90000,2723000
08/10/2009,0000,43.20000,44.00000,43.00000,43.00000,4671000
08/11/2009,0000,38.50000,39.20000,38.30000,39.00000,3430000
08/12/2009,0000,38.95000,39.25000,38.50000,39.20000,1273000
08/13/2009,0000,39.50000,40.10000,39.45000,40.10000,1791000
08/14/2009,0000,40.50000,41.25000,40.50000,41.00000,2744000
08/17/2009,0000,41.00000,41.00000,39.80000,39.90000,1572000
08/18/2009,0000,39.00000,39.85000,38.60000,39.00000,2075000
08/19/2009,0000,39.20000,39.55000,39.05000,39.10000,896000
08/20/2009,0000,39.20000,39.20000,38.00000,38.50000,1174000
08/21/2009,0000,38.80000,39.15000,37.80000,37.80000,1054000
08/24/2009,0000,38.00000,38.55000,38.00000,38.30000,776000
08/25/2009,0000,38.30000,39.30000,38.00000,39.25000,2027000
08/26/2009,0000,39.25000,39.25000,38.00000,38.20000,1368000
08/27/2009,0000,38.00000,38.60000,37.40000,37.55000,1197000
08/28/2009,0000,37.90000,38.00000,37.00000,37.25000,1978000
08/31/2009,0000,37.40000,37.45000,36.15000,36.45000,1413000
09/01/2009,0000,35.70000,36.45000,34.90000,36.45000,4421000
09/02/2009,0000,36.20000,36.35000,35.40000,36.30000,6209000
09/03/2009,0000,36.35000,38.80000,36.35000,38.80000,8749000
09/04/2009,0000,39.40000,39.80000,38.50000,38.80000,6800000
09/07/2009,0000,39.30000,39.30000,38.70000,39.20000,2930000
09/08/2009,0000,39.50000,40.25000,39.10000,39.65000,4772000
09/09/2009,0000,40.00000,40.50000,39.20000,39.35000,3104000
09/10/2009,0000,40.20000,40.30000,38.90000,39.40000,3447000
09/11/2009,0000,39.80000,39.80000,39.00000,39.10000,1410000
09/14/2009,0000,39.10000,39.45000,38.30000,38.40000,1558000
09/15/2009,0000,38.40000,38.90000,38.40000,38.65000,1170000
09/16/2009,0000,38.70000,39.15000,38.70000,39.10000,1872000
09/17/2009,0000,39.30000,39.30000,38.90000,38.90000,1728000
09/18/2009,0000,38.50000,39.50000,38.50000,39.50000,2025000
09/21/2009,0000,39.50000,39.75000,39.10000,39.15000,2288000
09/22/2009,0000,39.15000,39.30000,38.50000,38.50000,2183000
09/23/2009,0000,39.00000,39.30000,38.50000,38.60000,3307000
09/24/2009,0000,38.60000,38.70000,37.75000,37.80000,2092000
09/25/2009,0000,37.70000,38.20000,37.70000,38.00000,2177000
09/28/2009,0000,38.10000,38.60000,37.50000,37.60000,2401000
09/29/2009,0000,38.50000,38.50000,38.00000,38.05000,1880000
09/30/2009,0000,38.10000,38.80000,37.80000,38.60000,2290000
10/01/2009,0000,38.80000,41.30000,38.60000,41.30000,13805000
10/02/2009,0000,41.00000,43.00000,41.00000,42.00000,20682000
10/05/2009,0000,42.70000,42.90000,41.50000,41.75000,4758000
10/06/2009,0000,41.75000,42.20000,41.30000,41.35000,4868000
10/07/2009,0000,42.20000,44.20000,42.10000,44.20000,16544000
10/08/2009,0000,44.20000,45.90000,43.30000,44.25000,23940000
10/09/2009,0000,45.80000,46.90000,44.70000,44.80000,12165000
10/12/2009,0000,45.50000,45.80000,44.55000,45.20000,7578000
10/13/2009,0000,44.10000,45.20000,44.10000,44.50000,5253000
10/14/2009,0000,44.80000,45.00000,43.85000,44.50000,4768000
10/15/2009,0000,44.70000,45.00000,43.50000,43.50000,4413000
10/16/2009,0000,44.25000,46.30000,44.20000,45.90000,12196000
10/19/2009,0000,45.90000,47.80000,45.40000,46.70000,10128000
10/20/2009,0000,47.05000,47.05000,45.50000,45.50000,4706000
10/21/2009,0000,45.80000,46.65000,45.60000,46.20000,4085000
10/22/2009,0000,46.60000,47.90000,45.80000,46.00000,8005000
10/23/2009,0000,47.00000,47.50000,46.30000,46.60000,6298000
10/26/2009,0000,47.10000,47.20000,45.45000,45.65000,3982000
10/27/2009,0000,45.50000,45.50000,44.85000,45.00000,2377000
10/28/2009,0000,44.90000,45.50000,43.70000,44.10000,2933000
10/29/2009,0000,43.10000,43.45000,41.05000,41.80000,7225000
10/30/2009,0000,42.30000,42.80000,41.80000,41.85000,2608000
11/02/2009,0000,41.00000,42.40000,41.00000,42.30000,2555000
11/03/2009,0000,43.00000,44.25000,42.60000,43.70000,4696000
11/04/2009,0000,44.60000,44.90000,43.80000,44.90000,4415000
11/05/2009,0000,45.10000,45.50000,44.40000,44.40000,3446000
11/06/2009,0000,45.30000,46.90000,45.10000,45.70000,9506000
11/09/2009,0000,46.20000,47.40000,46.05000,46.25000,5195000
11/10/2009,0000,47.00000,47.30000,45.40000,45.80000,4583000
11/11/2009,0000,46.50000,47.50000,46.40000,46.70000,7022000
11/12/2009,0000,47.40000,49.95000,47.00000,48.60000,26763000
11/13/2009,0000,48.60000,49.50000,47.80000,48.35000,7816000
11/16/2009,0000,49.00000,50.40000,48.85000,49.80000,11719000
11/17/2009,0000,50.10000,50.30000,48.30000,48.40000,6088000
11/18/2009,0000,49.00000,49.90000,48.60000,48.90000,7423000
11/19/2009,0000,49.50000,49.55000,47.80000,48.00000,7152000
11/20/2009,0000,47.80000,47.90000,47.05000,47.10000,4260000
11/23/2009,0000,46.90000,47.90000,46.30000,47.50000,4090000
11/24/2009,0000,47.95000,48.25000,47.20000,47.20000,3376000
11/25/2009,0000,47.00000,47.60000,46.80000,46.80000,2019000
11/26/2009,0000,47.00000,47.75000,46.55000,46.65000,3639000
11/27/2009,0000,44.50000,45.50000,44.00000,44.80000,5286000
11/30/2009,0000,45.40000,46.45000,45.10000,45.95000,2132000
12/01/2009,0000,46.00000,46.15000,44.90000,45.25000,2694000
12/02/2009,0000,45.50000,47.60000,45.40000,47.10000,6250000
12/03/2009,0000,47.50000,47.60000,46.20000,46.20000,2114000
12/04/2009,0000,46.60000,47.00000,46.20000,46.20000,2306000
12/07/2009,0000,46.80000,46.80000,46.10000,46.25000,2952000
12/08/2009,0000,46.35000,46.65000,45.80000,45.95000,1574000
12/09/2009,0000,45.60000,46.45000,45.60000,46.00000,1638000
12/11/2009,0000,46.00000,46.00000,45.30000,45.65000,2629000
12/14/2009,0000,46.10000,47.70000,45.70000,46.60000,8196000
12/15/2009,0000,46.90000,46.95000,46.20000,46.75000,3118000
12/16/2009,0000,46.80000,47.00000,46.10000,46.40000,1882000
12/17/2009,0000,46.10000,47.20000,46.00000,46.00000,2826000
12/18/2009,0000,45.65000,45.90000,45.15000,45.60000,1351000
12/21/2009,0000,45.70000,46.20000,45.20000,45.35000,1628000
12/22/2009,0000,45.80000,46.40000,45.50000,45.85000,1542000
12/23/2009,0000,46.00000,46.25000,45.50000,45.80000,1202000
12/25/2009,0000,47.45000,47.70000,46.55000,46.55000,3739000
12/28/2009,0000,47.00000,47.90000,46.90000,47.70000,6768000
12/29/2009,0000,48.00000,48.20000,47.55000,47.70000,4415703
