DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,47.20000,47.35000,46.85000,47.00000,4428500
04/03/2007,0000,47.00000,47.80000,46.90000,47.20000,4280500
04/04/2007,0000,47.50000,47.60000,47.15000,47.20000,2333500
04/09/2007,0000,47.50000,50.00000,47.50000,49.00000,6837300
04/10/2007,0000,50.00000,52.40000,49.50000,51.70000,11355200
04/11/2007,0000,50.80000,51.50000,50.20000,50.50000,5423800
04/12/2007,0000,50.30000,51.50000,49.60000,50.60000,5079500
04/13/2007,0000,50.30000,50.70000,47.90000,48.85000,5240500
04/16/2007,0000,49.60000,49.90000,49.20000,49.80000,2871700
04/17/2007,0000,49.95000,50.40000,48.50000,48.50000,4924400
04/18/2007,0000,48.50000,49.40000,48.50000,49.30000,2164300
04/19/2007,0000,50.00000,50.70000,49.75000,50.50000,5751600
04/20/2007,0000,51.00000,51.60000,50.80000,51.50000,5546000
04/23/2007,0000,51.90000,51.90000,51.00000,51.60000,2581400
04/24/2007,0000,52.10000,52.50000,51.70000,52.00000,3835200
04/25/2007,0000,52.70000,52.70000,52.00000,52.10000,3272300
04/26/2007,0000,53.00000,53.10000,51.80000,52.10000,4764600
04/27/2007,0000,52.10000,52.50000,50.30000,51.10000,3355800
04/30/2007,0000,51.70000,51.70000,50.10000,50.90000,2465100
05/02/2007,0000,51.50000,51.60000,50.10000,50.40000,4381500
05/03/2007,0000,50.40000,51.00000,49.40000,50.00000,5659900
05/04/2007,0000,50.20000,50.80000,49.85000,50.80000,2978600
05/07/2007,0000,51.70000,51.80000,50.90000,51.50000,2058600
05/08/2007,0000,51.80000,51.80000,51.10000,51.30000,1541600
05/09/2007,0000,51.50000,51.50000,50.60000,50.60000,2668400
05/10/2007,0000,51.30000,51.60000,50.90000,51.20000,4165300
05/11/2007,0000,51.30000,51.60000,51.00000,51.30000,1496900
05/14/2007,0000,51.50000,51.60000,51.10000,51.20000,1214900
05/15/2007,0000,51.40000,51.40000,50.60000,51.00000,1520400
05/16/2007,0000,52.00000,52.00000,51.00000,51.20000,2391100
05/17/2007,0000,51.30000,51.90000,51.20000,51.70000,2765900
05/18/2007,0000,51.70000,51.70000,51.20000,51.30000,1205500
05/21/2007,0000,51.50000,51.70000,51.30000,51.70000,1736600
05/22/2007,0000,51.90000,52.30000,51.50000,52.10000,3658900
05/23/2007,0000,52.00000,53.30000,52.00000,53.00000,4091300
05/24/2007,0000,53.00000,53.00000,52.30000,52.60000,2758900
05/25/2007,0000,52.40000,52.70000,51.50000,51.60000,4426200
05/28/2007,0000,51.60000,51.80000,50.30000,50.40000,6451900
05/29/2007,0000,50.40000,51.00000,49.95000,50.40000,4555400
05/30/2007,0000,50.40000,50.40000,49.85000,50.00000,2818800
05/31/2007,0000,50.20000,50.70000,50.20000,50.70000,1689600
06/01/2007,0000,51.00000,51.70000,50.70000,51.70000,1896400
06/04/2007,0000,52.00000,52.00000,51.00000,51.50000,1840000
06/05/2007,0000,51.50000,51.60000,51.00000,51.30000,2156100
06/06/2007,0000,51.50000,52.00000,51.50000,51.90000,2106700
06/07/2007,0000,51.90000,52.00000,51.30000,51.60000,783700
06/08/2007,0000,50.10000,50.90000,50.10000,50.50000,4716400
06/11/2007,0000,50.50000,50.80000,50.30000,50.50000,1393500
06/12/2007,0000,50.50000,50.80000,50.50000,50.70000,1639100
06/13/2007,0000,50.70000,51.10000,50.60000,50.70000,2595500
06/14/2007,0000,50.70000,50.80000,50.30000,50.40000,2812900
06/15/2007,0000,50.40000,50.60000,50.20000,50.60000,1794200
06/20/2007,0000,50.60000,52.30000,50.60000,51.60000,5098300
06/21/2007,0000,52.00000,53.50000,51.60000,53.10000,8498700
06/22/2007,0000,53.90000,54.40000,53.10000,53.20000,4084300
06/25/2007,0000,53.60000,54.20000,53.60000,53.80000,2550900
06/26/2007,0000,54.30000,54.30000,53.00000,53.60000,3060800
06/27/2007,0000,53.70000,53.80000,53.40000,53.60000,1398200
06/28/2007,0000,53.80000,54.80000,53.70000,54.20000,2355800
06/29/2007,0000,54.20000,54.80000,54.10000,54.50000,3837500
07/02/2007,0000,54.50000,57.50000,54.10000,57.00000,7301400
07/03/2007,0000,57.00000,59.90000,56.50000,56.90000,8704400
07/04/2007,0000,57.20000,58.20000,56.00000,56.90000,7069900
07/05/2007,0000,56.90000,57.10000,56.20000,56.40000,2941000
07/06/2007,0000,56.40000,56.70000,56.00000,56.60000,5098300
07/09/2007,0000,57.20000,57.20000,56.30000,56.80000,5259300
07/10/2007,0000,56.80000,57.20000,56.40000,57.10000,6906600
07/11/2007,0000,58.00000,58.00000,56.30000,56.60000,3807000
07/12/2007,0000,57.60000,58.00000,56.60000,56.90000,10006300
07/13/2007,0000,57.40000,60.60000,57.20000,59.50000,19136000
07/16/2007,0000,60.90000,63.60000,59.90000,63.00000,12819200
07/17/2007,0000,62.90000,66.40000,61.00000,65.40000,11393900
07/18/2007,0000,65.40000,66.10000,65.00000,65.60000,6357900
07/19/2007,0000,65.60000,68.00000,65.00000,67.90000,4177100
07/20/2007,0000,68.90000,71.90000,68.50000,69.60000,3885700
07/23/2007,0000,69.60000,74.00000,69.60000,72.10000,5362700
07/24/2007,0000,72.50000,75.40000,72.50000,74.90000,4091300
07/25/2007,0000,74.80000,74.80000,72.00000,73.40000,5061900
07/26/2007,0000,74.00000,75.30000,71.50000,72.20000,6179300
07/27/2007,0000,70.00000,71.00000,69.00000,69.10000,6610500
07/30/2007,0000,68.20000,70.40000,67.00000,69.50000,4606000
07/31/2007,0000,72.50000,74.30000,71.00000,72.50000,7564600
08/01/2007,0000,73.00000,74.80000,70.00000,70.00000,6645800
08/02/2007,0000,71.00000,72.00000,65.10000,67.00000,9015700
08/03/2007,0000,67.00000,68.50000,66.60000,68.00000,3967900
08/06/2007,0000,68.00000,70.00000,67.50000,70.00000,2743600
08/07/2007,0000,71.90000,73.50000,70.80000,72.00000,7269700
08/08/2007,0000,72.00000,73.50000,71.00000,72.00000,4788100
08/09/2007,0000,72.80000,73.80000,72.50000,73.40000,4738700
08/10/2007,0000,71.00000,73.80000,71.00000,73.20000,5810300
08/13/2007,0000,73.90000,75.00000,73.60000,74.10000,6335600
08/14/2007,0000,74.10000,74.50000,72.30000,73.30000,11034400
08/15/2007,0000,68.30000,69.10000,63.60000,63.70000,7568100
08/16/2007,0000,62.00000,62.00000,59.30000,59.30000,5918400
08/17/2007,0000,59.30000,63.40000,58.00000,60.00000,8317800
08/20/2007,0000,64.10000,64.20000,63.00000,63.40000,6497700
08/21/2007,0000,63.40000,63.70000,61.50000,61.60000,3721200
08/22/2007,0000,61.80000,61.80000,57.30000,57.50000,7756100
08/23/2007,0000,57.90000,60.60000,57.90000,60.60000,9958100
08/24/2007,0000,61.50000,64.20000,60.60000,63.80000,6905400
08/27/2007,0000,66.00000,68.00000,65.50000,67.50000,9711300
08/28/2007,0000,67.90000,70.10000,67.10000,67.50000,14668700
08/29/2007,0000,67.00000,69.30000,66.00000,66.70000,10295300
08/30/2007,0000,68.90000,71.30000,67.00000,70.00000,17025700
08/31/2007,0000,70.50000,71.00000,67.50000,69.80000,8138000
09/03/2007,0000,69.90000,71.20000,69.00000,69.10000,7234400
09/04/2007,0000,69.80000,70.10000,67.40000,68.00000,3916200
09/05/2007,0000,69.00000,69.60000,68.20000,68.60000,4003200
09/06/2007,0000,68.60000,72.00000,68.50000,72.00000,9247200
09/07/2007,0000,72.90000,73.20000,70.50000,70.50000,8572800
09/10/2007,0000,70.00000,70.00000,68.50000,68.80000,4933800
09/11/2007,0000,68.90000,69.90000,68.20000,68.60000,3580200
09/12/2007,0000,68.90000,69.40000,67.10000,67.50000,3638900
09/13/2007,0000,67.50000,67.80000,63.50000,64.00000,6980600
09/14/2007,0000,64.00000,65.00000,62.50000,65.00000,5617600
09/17/2007,0000,63.50000,64.80000,63.50000,64.00000,2434600
09/19/2007,0000,66.00000,67.30000,64.20000,66.00000,6965400
09/20/2007,0000,66.60000,68.40000,66.50000,67.00000,5947800
09/21/2007,0000,68.00000,68.00000,66.00000,67.20000,2926900
09/26/2007,0000,69.90000,71.90000,69.70000,71.90000,11376300
09/27/2007,0000,73.00000,73.00000,70.20000,71.20000,8586900
09/28/2007,0000,71.50000,74.50000,71.40000,72.90000,13960100
10/01/2007,0000,76.00000,79.40000,76.00000,78.40000,14840200
10/02/2007,0000,79.00000,79.90000,75.00000,75.10000,10369300
10/03/2007,0000,75.50000,76.10000,74.00000,74.30000,7663300
10/04/2007,0000,74.00000,75.00000,70.90000,71.20000,7995800
10/05/2007,0000,70.20000,73.30000,70.20000,72.00000,8497600
10/08/2007,0000,73.50000,75.30000,72.60000,74.50000,6865500
10/09/2007,0000,74.90000,75.00000,72.50000,73.50000,4022000
10/11/2007,0000,75.00000,77.50000,75.00000,76.60000,10879300
10/12/2007,0000,77.80000,79.20000,75.20000,75.20000,12275200
10/15/2007,0000,76.90000,76.90000,73.00000,73.50000,5328600
10/16/2007,0000,73.50000,73.90000,71.00000,73.50000,4810400
10/17/2007,0000,73.40000,74.50000,72.10000,72.50000,3495600
10/18/2007,0000,72.80000,73.50000,68.50000,69.30000,11829900
10/19/2007,0000,69.30000,70.60000,68.50000,70.00000,6656300
10/22/2007,0000,68.00000,69.40000,67.70000,68.50000,3523800
10/23/2007,0000,70.00000,70.30000,69.00000,70.30000,2983300
10/24/2007,0000,71.00000,73.00000,71.00000,71.20000,6057100
10/25/2007,0000,72.50000,72.60000,70.40000,71.20000,3856300
10/26/2007,0000,71.50000,72.50000,71.20000,71.60000,4230000
10/29/2007,0000,72.10000,72.90000,71.70000,72.20000,4880900
10/30/2007,0000,72.20000,72.80000,70.30000,70.60000,4591900
10/31/2007,0000,69.60000,69.60000,65.70000,65.70000,10996800
11/01/2007,0000,65.00000,65.00000,61.20000,61.20000,12806300
11/02/2007,0000,57.50000,59.00000,57.00000,58.20000,12860300
11/05/2007,0000,58.20000,60.10000,58.20000,60.00000,7097000
11/06/2007,0000,60.50000,62.60000,59.50000,62.30000,4797500
11/07/2007,0000,63.00000,63.10000,61.10000,62.00000,4796300
11/08/2007,0000,60.00000,60.50000,57.70000,58.40000,5159400
11/09/2007,0000,59.40000,59.50000,54.90000,57.40000,6511800
11/12/2007,0000,56.50000,56.60000,53.40000,53.60000,6513000
11/13/2007,0000,53.80000,57.30000,53.80000,57.30000,8825400
11/14/2007,0000,60.80000,61.30000,59.70000,61.30000,9157900
11/15/2007,0000,60.10000,61.10000,58.50000,59.50000,5843200
11/16/2007,0000,58.10000,58.10000,56.30000,57.30000,6383700
11/19/2007,0000,58.00000,58.40000,56.90000,57.10000,4339200
11/20/2007,0000,54.70000,55.70000,53.20000,55.70000,6690400
11/21/2007,0000,56.00000,58.90000,55.70000,56.60000,5770400
11/22/2007,0000,58.00000,58.00000,56.30000,56.70000,3375700
11/23/2007,0000,57.80000,57.80000,54.00000,54.60000,5258100
11/26/2007,0000,55.60000,58.40000,53.50000,58.10000,6760900
11/27/2007,0000,56.30000,58.80000,55.40000,57.10000,4421500
11/28/2007,0000,57.60000,58.40000,56.00000,56.00000,3488500
11/29/2007,0000,58.00000,59.50000,57.00000,57.00000,4625900
11/30/2007,0000,59.00000,60.90000,58.10000,60.90000,8663200
12/03/2007,0000,61.40000,63.90000,61.40000,62.90000,7946500
12/04/2007,0000,63.30000,63.30000,61.30000,61.70000,3070200
12/05/2007,0000,61.30000,62.90000,59.60000,59.60000,5052500
12/06/2007,0000,60.30000,61.70000,59.80000,60.00000,5464900
12/07/2007,0000,60.50000,61.10000,59.00000,59.80000,2592000
12/10/2007,0000,60.50000,61.20000,59.10000,60.60000,2599100
12/11/2007,0000,60.70000,61.00000,59.10000,59.30000,2812900
12/12/2007,0000,58.50000,59.00000,57.50000,58.00000,3408600
12/13/2007,0000,58.40000,59.80000,56.50000,56.50000,6231000
12/14/2007,0000,56.50000,57.40000,53.10000,55.00000,6887800
12/17/2007,0000,55.00000,55.50000,52.00000,52.00000,4414400
12/18/2007,0000,52.00000,52.50000,48.50000,49.15000,15173900
12/19/2007,0000,49.20000,51.20000,49.20000,50.80000,6709200
12/20/2007,0000,50.50000,50.50000,49.50000,49.50000,3834000
12/21/2007,0000,50.00000,50.20000,49.20000,50.00000,3176000
12/24/2007,0000,51.00000,51.90000,50.50000,51.20000,3244100
12/25/2007,0000,51.50000,51.50000,50.40000,51.00000,1911700
12/26/2007,0000,51.00000,52.00000,50.80000,50.80000,5316800
12/27/2007,0000,51.30000,53.00000,51.10000,52.40000,5018400
12/28/2007,0000,52.50000,54.00000,52.20000,53.00000,6025400
12/31/2007,0000,53.40000,55.50000,53.30000,54.90000,4960800
01/02/2008,0000,54.90000,55.50000,53.40000,53.60000,3789300
01/03/2008,0000,52.50000,52.60000,49.85000,51.00000,12122400
01/04/2008,0000,50.00000,53.00000,50.00000,52.90000,13324500
01/07/2008,0000,51.50000,53.20000,51.20000,53.00000,6201600
01/08/2008,0000,53.60000,56.70000,53.60000,56.50000,10820500
01/09/2008,0000,55.90000,57.80000,55.10000,57.70000,9580900
01/10/2008,0000,58.50000,59.00000,56.20000,56.20000,6809100
01/11/2008,0000,56.40000,56.90000,55.00000,55.60000,7179200
01/14/2008,0000,57.00000,57.20000,54.80000,54.90000,4657700
01/15/2008,0000,55.00000,57.50000,54.50000,55.70000,6112300
01/16/2008,0000,55.70000,56.40000,53.90000,54.30000,4233500
01/17/2008,0000,54.20000,54.20000,51.60000,53.50000,6588200
01/18/2008,0000,51.50000,53.90000,51.00000,53.90000,3443900
01/21/2008,0000,54.40000,55.50000,54.30000,55.00000,4702300
01/22/2008,0000,53.00000,53.40000,51.50000,52.40000,3936200
01/23/2008,0000,52.90000,54.00000,51.50000,52.70000,6014800
01/24/2008,0000,53.80000,56.00000,52.40000,56.00000,8670300
01/25/2008,0000,57.10000,57.10000,54.50000,56.00000,4769300
01/28/2008,0000,55.00000,55.00000,52.10000,52.10000,8247300
01/29/2008,0000,52.00000,53.00000,49.15000,52.00000,10680700
01/30/2008,0000,52.00000,54.50000,52.00000,53.70000,10216600
01/31/2008,0000,55.50000,57.20000,55.30000,56.80000,11023800
02/01/2008,0000,59.40000,60.70000,58.10000,60.70000,12781600
02/12/2008,0000,60.70000,62.50000,57.90000,57.90000,7838400
02/13/2008,0000,60.00000,60.00000,57.10000,58.90000,5315700
02/14/2008,0000,60.00000,62.50000,60.00000,62.00000,8769000
02/15/2008,0000,62.00000,62.30000,61.00000,61.10000,6408400
02/18/2008,0000,61.50000,62.00000,60.20000,60.20000,4294600
02/19/2008,0000,61.70000,64.10000,61.60000,61.80000,9765400
02/20/2008,0000,61.80000,61.80000,59.50000,60.80000,4112500
02/21/2008,0000,60.00000,65.00000,59.60000,65.00000,5690500
02/22/2008,0000,63.00000,65.10000,62.50000,62.50000,11694700
02/25/2008,0000,64.00000,65.40000,63.40000,63.40000,7489400
02/26/2008,0000,65.00000,65.70000,63.70000,64.00000,7335500
02/27/2008,0000,64.10000,65.00000,63.10000,63.40000,6607000
02/29/2008,0000,63.40000,65.00000,63.00000,63.00000,4916200
03/03/2008,0000,63.10000,64.80000,63.10000,63.50000,7912400
03/04/2008,0000,65.50000,65.60000,64.00000,64.60000,8150900
03/05/2008,0000,65.40000,65.70000,64.20000,64.30000,5063000
03/06/2008,0000,65.20000,66.30000,64.70000,65.00000,7995800
03/07/2008,0000,65.80000,66.70000,65.00000,65.00000,7615100
03/10/2008,0000,66.00000,67.10000,65.00000,65.00000,9632600
03/11/2008,0000,65.00000,65.80000,63.50000,64.00000,6308500
03/12/2008,0000,64.80000,65.30000,63.30000,63.70000,5565900
03/13/2008,0000,63.50000,63.50000,60.00000,60.10000,10526800
03/14/2008,0000,60.00000,60.90000,57.60000,58.70000,8828900
03/17/2008,0000,58.00000,59.60000,57.50000,59.10000,4356900
03/18/2008,0000,59.30000,59.90000,57.90000,59.00000,3963200
03/19/2008,0000,60.00000,60.60000,59.30000,59.60000,5638800
03/20/2008,0000,59.60000,60.00000,59.00000,60.00000,3637800
03/21/2008,0000,60.60000,60.80000,59.60000,60.50000,5072400
03/24/2008,0000,64.30000,64.30000,60.50000,61.00000,10019200
03/25/2008,0000,61.50000,61.80000,60.60000,60.90000,6073500
03/26/2008,0000,60.60000,61.80000,60.30000,60.30000,5637600
03/27/2008,0000,61.10000,62.50000,60.80000,61.60000,5669300
03/28/2008,0000,62.50000,63.80000,62.10000,63.00000,7945300
03/31/2008,0000,63.80000,63.90000,62.20000,62.20000,5462500
04/01/2008,0000,63.00000,63.00000,61.20000,61.40000,3083200
04/02/2008,0000,61.90000,61.90000,60.70000,60.80000,4336900
04/03/2008,0000,60.50000,60.50000,59.80000,60.10000,5309800
04/07/2008,0000,60.90000,61.50000,60.50000,61.50000,3606000
04/08/2008,0000,61.90000,62.00000,61.00000,61.00000,3194800
04/09/2008,0000,61.00000,62.50000,61.00000,61.50000,4655300
04/10/2008,0000,61.60000,62.10000,61.10000,61.60000,2715400
04/11/2008,0000,61.70000,62.40000,61.70000,62.30000,5978400
04/14/2008,0000,62.50000,63.50000,62.00000,62.30000,5528300
04/15/2008,0000,63.00000,64.40000,62.60000,62.60000,8140400
04/16/2008,0000,63.90000,63.90000,62.50000,62.50000,4009100
04/17/2008,0000,63.00000,63.20000,62.20000,62.20000,3690600
04/18/2008,0000,62.80000,62.90000,61.60000,62.10000,3268800
04/21/2008,0000,63.00000,63.50000,62.50000,62.60000,4194700
04/22/2008,0000,63.00000,63.80000,62.70000,62.80000,4562500
04/23/2008,0000,63.50000,63.70000,62.90000,63.00000,3873900
04/24/2008,0000,63.60000,65.00000,63.60000,63.90000,8850100
04/25/2008,0000,64.90000,65.40000,63.70000,63.70000,8146200
04/28/2008,0000,63.70000,64.10000,61.70000,62.10000,7973500
04/29/2008,0000,62.10000,62.50000,61.00000,61.00000,4165300
04/30/2008,0000,61.00000,62.50000,61.00000,61.50000,5486000
05/02/2008,0000,62.00000,62.40000,61.20000,61.30000,4989000
05/05/2008,0000,61.40000,62.00000,61.30000,61.40000,2241900
05/06/2008,0000,61.40000,61.40000,59.30000,60.80000,4226400
05/07/2008,0000,61.10000,61.70000,60.90000,61.20000,3351100
05/08/2008,0000,61.60000,61.80000,60.90000,61.00000,3378100
05/09/2008,0000,61.50000,62.00000,61.00000,61.20000,2922200
05/12/2008,0000,61.90000,61.90000,61.30000,61.50000,2144300
05/13/2008,0000,61.90000,61.90000,61.20000,61.70000,2145500
05/14/2008,0000,62.20000,63.50000,62.00000,63.00000,6283900
05/15/2008,0000,64.00000,66.90000,64.00000,66.20000,20299300
05/16/2008,0000,68.00000,69.00000,66.50000,66.70000,18542600
05/19/2008,0000,68.00000,68.60000,66.70000,68.60000,9615000
05/20/2008,0000,68.60000,68.60000,65.00000,65.10000,11576100
05/21/2008,0000,65.10000,65.10000,63.30000,63.90000,6290900
05/22/2008,0000,62.60000,63.50000,62.00000,63.40000,4957300
05/23/2008,0000,63.00000,63.80000,62.40000,62.40000,4267600
05/26/2008,0000,62.40000,62.40000,61.50000,61.80000,2856400
05/27/2008,0000,62.00000,63.00000,62.00000,63.00000,1801200
05/28/2008,0000,63.00000,63.00000,61.80000,61.80000,2139600
05/29/2008,0000,62.10000,62.60000,61.80000,62.10000,1210200
05/30/2008,0000,62.60000,62.60000,60.60000,61.40000,3903300
06/02/2008,0000,61.50000,61.90000,60.70000,61.30000,2968000
06/03/2008,0000,61.30000,61.70000,61.00000,61.00000,2345300
06/04/2008,0000,61.60000,62.50000,61.20000,62.00000,2778800
06/05/2008,0000,62.70000,62.70000,61.50000,62.70000,2741200
06/06/2008,0000,63.00000,63.10000,62.00000,62.00000,2760000
06/09/2008,0000,60.60000,61.40000,60.60000,61.30000,1449900
06/10/2008,0000,61.70000,62.00000,60.50000,60.50000,2534400
06/11/2008,0000,60.50000,61.10000,58.40000,59.00000,3584900
06/12/2008,0000,57.50000,57.50000,54.90000,55.00000,6087600
06/13/2008,0000,53.20000,54.00000,52.50000,54.00000,5459000
06/16/2008,0000,54.90000,55.70000,53.80000,54.70000,1961000
06/17/2008,0000,54.70000,54.70000,53.10000,54.70000,1545100
06/18/2008,0000,55.20000,57.50000,55.10000,57.30000,3998500
06/19/2008,0000,56.80000,57.30000,56.20000,56.60000,1865900
06/20/2008,0000,57.50000,57.50000,54.40000,54.50000,3555500
06/23/2008,0000,53.10000,54.20000,52.20000,54.00000,1966900
06/24/2008,0000,54.00000,54.80000,53.40000,53.60000,2377000
06/25/2008,0000,53.60000,55.00000,53.60000,54.80000,2395800
06/26/2008,0000,55.20000,56.70000,55.20000,55.90000,2566200
06/27/2008,0000,53.90000,55.20000,53.50000,54.00000,2534400
06/30/2008,0000,55.00000,55.00000,52.30000,52.30000,1983400
07/01/2008,0000,52.70000,53.00000,51.00000,51.00000,3190100
07/02/2008,0000,51.00000,53.80000,50.80000,53.80000,3198300
07/03/2008,0000,52.20000,55.00000,52.20000,54.90000,2624900
07/04/2008,0000,55.00000,55.20000,53.00000,53.10000,1434600
07/07/2008,0000,52.70000,54.70000,52.50000,53.40000,1617900
07/08/2008,0000,54.00000,54.40000,52.80000,53.10000,1944600
07/09/2008,0000,54.40000,54.80000,53.10000,53.10000,1999800
07/10/2008,0000,53.10000,54.80000,52.60000,54.80000,2218400
07/11/2008,0000,55.40000,57.20000,54.80000,56.60000,3567300
07/14/2008,0000,56.60000,57.50000,55.80000,55.90000,1539200
07/15/2008,0000,55.00000,55.20000,53.00000,53.00000,1776600
07/16/2008,0000,53.50000,54.20000,52.20000,53.20000,1969300
07/17/2008,0000,54.70000,54.80000,53.80000,54.60000,1499300
07/18/2008,0000,54.80000,55.00000,52.00000,52.00000,2473300
07/21/2008,0000,52.80000,54.30000,52.60000,54.30000,1233700
07/22/2008,0000,53.00000,54.40000,53.00000,54.00000,658000
07/23/2008,0000,54.50000,55.80000,54.50000,55.10000,3127800
07/24/2008,0000,55.30000,55.60000,54.90000,55.30000,1318300
07/25/2008,0000,54.30000,55.50000,54.30000,55.30000,1256000
07/29/2008,0000,54.50000,55.00000,53.60000,54.30000,1509800
07/30/2008,0000,56.40000,56.40000,54.80000,55.00000,2568500
07/31/2008,0000,56.00000,56.00000,54.10000,55.00000,2628400
08/01/2008,0000,54.60000,55.20000,54.20000,55.00000,1156200
08/04/2008,0000,55.20000,55.30000,54.00000,54.30000,2045600
08/05/2008,0000,54.30000,54.60000,50.50000,50.50000,7656300
08/06/2008,0000,51.50000,51.50000,47.20000,49.25000,6092300
08/07/2008,0000,48.00000,49.25000,47.30000,48.30000,4080700
08/08/2008,0000,46.50000,47.80000,46.50000,47.50000,5575300
08/11/2008,0000,47.80000,50.80000,47.80000,50.80000,3094900
08/12/2008,0000,51.90000,52.70000,50.50000,52.00000,11562000
08/13/2008,0000,41.60000,44.15000,41.60000,44.15000,9726000
08/14/2008,0000,46.80000,47.00000,45.45000,46.80000,5372000
08/15/2008,0000,48.00000,48.50000,45.05000,45.05000,5237000
08/18/2008,0000,46.00000,46.00000,43.50000,43.50000,2526000
08/19/2008,0000,42.50000,44.20000,42.45000,43.70000,2212000
08/20/2008,0000,43.10000,43.50000,42.40000,43.25000,1704000
08/21/2008,0000,43.00000,43.00000,41.70000,41.85000,1926000
08/22/2008,0000,41.80000,42.45000,40.10000,41.00000,2283000
08/25/2008,0000,41.10000,43.20000,41.10000,42.95000,1975000
08/26/2008,0000,42.20000,42.80000,41.80000,42.30000,1073000
08/27/2008,0000,42.70000,43.00000,42.00000,42.80000,1264000
08/28/2008,0000,42.80000,43.85000,42.50000,42.50000,1471000
08/29/2008,0000,42.60000,43.10000,42.10000,42.10000,1847000
09/01/2008,0000,42.20000,42.35000,41.10000,41.10000,1852000
09/02/2008,0000,41.15000,41.60000,40.60000,41.20000,1584000
09/03/2008,0000,40.50000,41.50000,38.40000,38.45000,3631000
09/04/2008,0000,38.00000,38.00000,35.80000,35.80000,4619000
09/05/2008,0000,33.70000,34.70000,33.30000,33.35000,4668000
09/08/2008,0000,34.75000,35.65000,34.40000,35.65000,3104000
09/09/2008,0000,35.60000,35.60000,33.20000,33.50000,5257000
09/10/2008,0000,33.25000,34.60000,33.00000,34.60000,3649000
09/11/2008,0000,34.00000,34.70000,33.10000,33.10000,1892000
09/12/2008,0000,34.00000,35.35000,33.50000,35.20000,4080000
09/15/2008,0000,35.05000,35.05000,33.50000,33.90000,2637000
09/16/2008,0000,32.75000,32.75000,31.55000,31.55000,4401000
09/17/2008,0000,33.75000,33.75000,32.85000,33.20000,3079000
09/18/2008,0000,32.20000,32.40000,31.30000,31.80000,4839000
09/19/2008,0000,33.30000,34.00000,33.30000,34.00000,4890000
09/22/2008,0000,34.00000,34.35000,33.00000,33.65000,4517000
09/23/2008,0000,32.10000,33.80000,32.05000,33.70000,3039000
09/24/2008,0000,33.05000,33.70000,32.50000,33.70000,3352000
09/25/2008,0000,32.90000,33.30000,32.10000,32.60000,2001000
09/26/2008,0000,32.60000,32.60000,30.95000,31.00000,3061000
09/30/2008,0000,28.85000,30.50000,28.85000,30.50000,3393000
10/01/2008,0000,30.85000,30.95000,30.20000,30.50000,1963000
10/02/2008,0000,30.50000,31.20000,30.10000,30.60000,1940000
10/03/2008,0000,30.00000,31.70000,29.50000,31.35000,3921000
10/06/2008,0000,30.70000,30.70000,29.55000,29.55000,2030000
10/07/2008,0000,29.50000,30.00000,28.55000,29.90000,1118000
10/08/2008,0000,29.00000,29.50000,27.85000,27.90000,3363000
10/09/2008,0000,27.70000,27.80000,26.00000,26.00000,4109000
10/13/2008,0000,25.10000,25.10000,25.10000,25.10000,660000
10/14/2008,0000,26.00000,26.50000,25.00000,25.00000,8517000
10/15/2008,0000,24.20000,24.20000,24.15000,24.15000,1998000
10/16/2008,0000,23.35000,23.35000,23.35000,23.35000,319000
10/17/2008,0000,22.55000,22.55000,22.55000,22.55000,3641000
10/20/2008,0000,21.80000,21.80000,21.80000,21.80000,3564000
10/21/2008,0000,21.40000,22.50000,21.05000,21.05000,10922000
10/22/2008,0000,20.35000,20.50000,20.35000,20.35000,3120000
10/23/2008,0000,19.65000,19.65000,19.65000,19.65000,619000
10/24/2008,0000,19.00000,19.00000,19.00000,19.00000,2642000
10/27/2008,0000,17.70000,17.85000,17.70000,17.70000,4230000
10/28/2008,0000,16.50000,17.70000,16.50000,17.70000,7367000
10/29/2008,0000,18.90000,18.90000,18.50000,18.90000,9145000
10/30/2008,0000,19.30000,20.20000,18.40000,20.20000,8395000
10/31/2008,0000,20.90000,21.60000,20.40000,21.60000,5053000
11/03/2008,0000,23.00000,23.10000,22.60000,23.10000,3807000
11/04/2008,0000,24.65000,24.70000,23.30000,24.70000,13824000
11/05/2008,0000,25.20000,26.40000,24.50000,25.30000,12195000
11/06/2008,0000,23.55000,26.05000,23.55000,24.50000,9341000
11/07/2008,0000,23.20000,26.20000,23.20000,24.90000,12892000
11/10/2008,0000,25.20000,26.60000,24.60000,26.25000,15633000
11/11/2008,0000,25.30000,25.95000,24.70000,24.85000,9458000
11/12/2008,0000,25.50000,25.50000,24.40000,25.00000,4365000
11/13/2008,0000,24.00000,25.20000,23.60000,24.30000,4142000
11/14/2008,0000,25.20000,26.00000,25.00000,26.00000,9482000
11/17/2008,0000,26.00000,27.45000,25.70000,26.50000,10545000
11/18/2008,0000,26.20000,26.40000,24.65000,25.00000,6033000
11/19/2008,0000,25.00000,25.60000,24.55000,25.20000,2693000
11/20/2008,0000,24.10000,24.90000,23.45000,23.45000,4574000
11/21/2008,0000,21.85000,23.10000,21.85000,22.45000,7165000
11/24/2008,0000,22.55000,23.40000,22.00000,22.95000,4803000
11/25/2008,0000,23.50000,23.60000,22.60000,22.60000,5428000
11/26/2008,0000,22.60000,23.50000,22.50000,23.20000,4007000
11/27/2008,0000,23.40000,24.65000,23.40000,24.60000,5679000
11/28/2008,0000,24.75000,25.20000,23.00000,23.40000,8966000
12/01/2008,0000,23.10000,24.20000,22.80000,23.95000,3869000
12/02/2008,0000,22.50000,23.35000,22.30000,22.30000,4491000
12/03/2008,0000,22.30000,22.90000,22.10000,22.25000,3899000
12/04/2008,0000,22.55000,22.95000,22.15000,22.25000,4453000
12/05/2008,0000,22.60000,22.95000,21.80000,22.60000,5085000
12/08/2008,0000,23.00000,24.15000,23.00000,24.15000,5790000
12/09/2008,0000,25.80000,25.80000,25.20000,25.80000,11882000
12/10/2008,0000,26.00000,27.60000,26.00000,27.60000,8111000
12/11/2008,0000,29.50000,29.50000,27.65000,29.00000,21067000
12/12/2008,0000,27.95000,29.60000,27.95000,29.00000,13316000
12/15/2008,0000,30.45000,30.65000,29.20000,29.60000,11144000
12/16/2008,0000,30.00000,30.00000,28.60000,29.00000,5306000
12/17/2008,0000,29.40000,31.00000,29.05000,29.75000,11710000
12/18/2008,0000,30.35000,31.75000,29.80000,31.75000,9650000
12/19/2008,0000,31.50000,32.25000,31.10000,31.45000,7563000
12/22/2008,0000,31.50000,31.70000,29.25000,29.25000,5740000
12/23/2008,0000,28.00000,28.45000,27.30000,27.90000,6794000
12/24/2008,0000,27.40000,29.00000,27.20000,28.80000,5457000
12/25/2008,0000,29.20000,29.80000,28.55000,29.80000,4828000
12/26/2008,0000,29.80000,30.30000,29.50000,29.65000,3261000
12/29/2008,0000,29.65000,29.85000,29.10000,29.40000,1770000
12/30/2008,0000,29.80000,31.10000,29.80000,30.30000,4320000
12/31/2008,0000,30.50000,30.75000,29.80000,30.00000,2624000
01/05/2009,0000,30.30000,31.35000,30.30000,31.05000,5256000
01/06/2009,0000,30.10000,32.95000,30.10000,32.40000,9774000
01/07/2009,0000,33.00000,33.50000,32.00000,32.05000,11704000
01/08/2009,0000,29.85000,29.85000,29.85000,29.85000,2756000
01/09/2009,0000,27.80000,27.80000,27.80000,27.80000,3062000
01/12/2009,0000,27.25000,28.30000,27.25000,27.90000,6892000
01/13/2009,0000,27.90000,28.20000,26.30000,26.95000,5969000
01/14/2009,0000,26.95000,27.40000,26.70000,26.70000,4850000
01/15/2009,0000,25.45000,25.50000,25.10000,25.30000,4263000
01/16/2009,0000,25.60000,25.60000,23.55000,23.60000,11207000
01/19/2009,0000,23.65000,23.65000,23.10000,23.10000,3787000
01/20/2009,0000,22.80000,22.80000,21.80000,21.95000,5930000
01/21/2009,0000,21.45000,23.35000,21.45000,23.15000,8205000
02/02/2009,0000,23.65000,24.65000,23.65000,24.35000,8593000
02/03/2009,0000,25.00000,26.05000,24.85000,26.05000,4680000
02/04/2009,0000,26.50000,27.10000,26.30000,26.60000,10389000
02/05/2009,0000,27.80000,28.45000,27.60000,28.45000,14151000
02/06/2009,0000,29.00000,29.40000,27.90000,28.00000,12470000
02/09/2009,0000,28.80000,28.80000,28.05000,28.05000,6613000
02/10/2009,0000,28.60000,29.50000,28.60000,29.10000,7440000
02/11/2009,0000,28.40000,29.00000,27.10000,27.50000,13420000
02/12/2009,0000,27.00000,27.10000,25.90000,26.10000,9106000
02/13/2009,0000,26.15000,26.60000,26.15000,26.30000,6688000
02/16/2009,0000,26.30000,26.30000,25.50000,26.00000,3310000
02/17/2009,0000,26.00000,26.60000,25.80000,26.45000,6103000
02/18/2009,0000,26.70000,27.25000,26.55000,26.90000,8924000
02/19/2009,0000,27.35000,27.60000,27.10000,27.10000,8342000
02/20/2009,0000,27.10000,27.50000,26.50000,26.50000,3763000
02/23/2009,0000,27.10000,27.10000,26.50000,26.95000,2809000
02/24/2009,0000,26.50000,26.75000,25.95000,26.10000,3655000
02/25/2009,0000,26.10000,26.50000,25.30000,25.50000,9125000
02/26/2009,0000,25.65000,25.75000,24.80000,25.10000,6310000
02/27/2009,0000,25.10000,25.65000,25.00000,25.55000,4323000
03/02/2009,0000,25.50000,25.80000,25.35000,25.55000,3836000
03/03/2009,0000,25.50000,25.60000,24.70000,25.55000,2536000
03/04/2009,0000,25.45000,26.50000,25.45000,26.35000,9110000
03/05/2009,0000,26.70000,27.00000,26.10000,26.45000,8091000
03/06/2009,0000,26.80000,27.10000,26.10000,26.15000,6493000
03/09/2009,0000,25.75000,26.50000,25.75000,25.85000,6263000
03/10/2009,0000,25.85000,26.40000,25.80000,26.00000,4081000
03/11/2009,0000,26.50000,26.70000,26.10000,26.50000,5937000
03/12/2009,0000,26.50000,27.10000,26.40000,26.40000,7251000
03/13/2009,0000,26.50000,27.10000,26.45000,26.95000,7755000
03/16/2009,0000,27.30000,28.75000,27.20000,28.75000,11371000
03/17/2009,0000,29.00000,29.10000,28.00000,29.05000,14459000
03/18/2009,0000,29.10000,29.35000,28.30000,28.35000,8844000
03/19/2009,0000,28.30000,28.70000,27.40000,27.50000,10062000
03/20/2009,0000,27.40000,28.15000,27.00000,27.05000,7853000
03/23/2009,0000,27.05000,28.50000,27.00000,28.50000,7176000
03/24/2009,0000,29.20000,30.05000,28.90000,29.90000,16757000
03/25/2009,0000,30.50000,30.80000,29.90000,30.20000,13866000
03/26/2009,0000,30.10000,30.30000,29.50000,29.60000,10980000
03/27/2009,0000,29.80000,30.40000,29.10000,30.30000,12684000
03/30/2009,0000,30.10000,30.10000,28.20000,28.20000,12263000
03/31/2009,0000,28.10000,28.45000,27.65000,27.85000,9314000
04/01/2009,0000,28.35000,28.50000,27.95000,28.10000,9290000
04/02/2009,0000,28.50000,29.00000,27.90000,29.00000,14989000
04/03/2009,0000,29.30000,29.90000,28.50000,29.10000,12877000
04/06/2009,0000,29.60000,29.60000,28.75000,29.15000,13182000
04/07/2009,0000,29.15000,31.10000,28.90000,30.85000,28916000
04/08/2009,0000,30.85000,32.55000,30.70000,30.80000,29878000
04/09/2009,0000,31.60000,31.95000,31.20000,31.60000,15597000
04/10/2009,0000,32.50000,33.20000,32.00000,32.45000,19348000
04/13/2009,0000,33.00000,33.15000,32.10000,32.45000,15113000
04/14/2009,0000,32.45000,33.30000,32.10000,32.45000,9929000
04/15/2009,0000,33.20000,34.70000,33.20000,34.70000,44255000
04/16/2009,0000,35.30000,36.00000,34.85000,35.40000,32846000
04/17/2009,0000,36.10000,36.20000,32.95000,32.95000,16373000
04/20/2009,0000,32.95000,34.50000,30.85000,34.50000,10262000
04/21/2009,0000,32.20000,34.50000,32.20000,34.50000,8961000
04/22/2009,0000,34.50000,34.90000,33.70000,33.70000,8966000
04/23/2009,0000,33.70000,34.90000,32.80000,34.80000,15763000
04/24/2009,0000,34.80000,35.05000,33.00000,33.10000,16789000
04/27/2009,0000,33.10000,33.50000,30.80000,31.20000,19687000
04/28/2009,0000,30.90000,31.45000,29.40000,29.40000,11388000
04/29/2009,0000,29.50000,29.60000,28.60000,29.20000,10391000
04/30/2009,0000,30.80000,31.20000,30.10000,31.20000,13712000
05/04/2009,0000,32.00000,33.35000,31.55000,32.80000,17078000
05/05/2009,0000,33.10000,33.40000,31.30000,31.70000,11326000
05/06/2009,0000,33.00000,33.70000,32.50000,33.50000,16235000
05/07/2009,0000,35.50000,35.50000,34.20000,35.50000,30390000
05/08/2009,0000,35.80000,36.55000,34.60000,34.80000,18062000
05/11/2009,0000,34.50000,34.70000,34.00000,34.40000,11508000
05/12/2009,0000,33.60000,33.80000,32.05000,32.05000,15334000
05/13/2009,0000,32.00000,34.15000,32.00000,33.95000,15605000
05/14/2009,0000,33.60000,35.50000,33.60000,34.60000,27818000
05/15/2009,0000,35.55000,36.50000,35.55000,35.60000,19859000
05/18/2009,0000,38.05000,38.05000,37.60000,38.05000,29968000
05/19/2009,0000,38.30000,38.70000,36.40000,36.85000,31026000
05/20/2009,0000,37.90000,38.00000,36.85000,37.60000,14331000
05/21/2009,0000,37.60000,38.40000,37.05000,37.40000,10924000
05/22/2009,0000,38.00000,38.70000,37.65000,37.85000,17332000
05/25/2009,0000,38.50000,38.90000,37.85000,38.00000,15743000
05/26/2009,0000,38.00000,38.85000,37.40000,37.60000,13763000
05/27/2009,0000,38.90000,40.20000,38.85000,40.20000,33716000
06/01/2009,0000,43.00000,43.00000,42.00000,43.00000,21944000
06/02/2009,0000,43.60000,45.10000,41.00000,42.50000,31419000
06/03/2009,0000,44.50000,44.50000,42.70000,43.30000,18724000
06/04/2009,0000,43.70000,44.00000,40.80000,41.50000,15707000
06/05/2009,0000,40.90000,40.90000,39.15000,39.95000,16591000
06/08/2009,0000,40.60000,40.80000,38.60000,38.60000,11459000
06/09/2009,0000,38.40000,38.60000,36.00000,36.20000,10758000
06/10/2009,0000,36.20000,37.45000,35.50000,37.30000,8473000
06/11/2009,0000,37.00000,38.30000,36.20000,38.30000,10571000
06/12/2009,0000,38.50000,39.05000,37.80000,38.20000,8871000
06/15/2009,0000,37.90000,37.90000,35.70000,36.00000,6108000
06/16/2009,0000,36.00000,36.45000,35.00000,36.00000,7765000
06/17/2009,0000,36.50000,36.80000,36.00000,36.00000,4554000
06/18/2009,0000,36.20000,36.45000,34.95000,35.45000,5474000
06/19/2009,0000,35.90000,37.00000,35.60000,37.00000,5135000
06/22/2009,0000,36.90000,36.90000,35.90000,36.55000,6149000
06/23/2009,0000,36.00000,36.15000,35.30000,36.00000,3873000
06/24/2009,0000,35.50000,36.85000,35.35000,36.35000,6265000
06/25/2009,0000,36.65000,37.45000,36.60000,37.20000,9598000
06/26/2009,0000,37.50000,37.85000,36.90000,37.85000,8821000
06/29/2009,0000,37.85000,37.90000,37.05000,37.15000,4226000
06/30/2009,0000,37.50000,37.70000,36.80000,37.00000,4011000
07/01/2009,0000,37.20000,37.70000,37.00000,37.40000,5347000
07/02/2009,0000,37.50000,38.10000,37.45000,37.90000,7274000
07/03/2009,0000,37.55000,37.95000,37.35000,37.85000,6135000
07/06/2009,0000,37.35000,39.30000,37.35000,38.90000,13448000
07/07/2009,0000,38.90000,39.00000,38.30000,38.80000,7994000
07/08/2009,0000,38.60000,38.75000,38.10000,38.65000,4647000
07/09/2009,0000,38.70000,39.30000,38.65000,38.65000,6402000
07/10/2009,0000,38.65000,38.80000,38.10000,38.50000,2717000
07/13/2009,0000,38.60000,38.80000,36.55000,37.10000,4737000
07/14/2009,0000,37.20000,37.90000,37.15000,37.90000,3003000
07/15/2009,0000,38.45000,39.70000,38.45000,39.60000,14867000
07/16/2009,0000,40.50000,40.60000,39.00000,39.00000,13129000
07/17/2009,0000,39.60000,39.70000,38.80000,39.60000,9064000
07/20/2009,0000,39.70000,40.25000,39.70000,40.10000,9211000
07/21/2009,0000,40.30000,40.30000,39.30000,39.30000,6931000
07/22/2009,0000,39.05000,39.60000,39.05000,39.15000,4017000
07/23/2009,0000,38.90000,39.15000,38.50000,38.85000,3343000
07/24/2009,0000,39.00000,39.15000,38.00000,38.15000,7051000
07/27/2009,0000,38.15000,38.60000,38.10000,38.50000,2333000
07/28/2009,0000,38.70000,39.45000,38.60000,39.30000,6592000
07/29/2009,0000,39.60000,39.70000,39.00000,39.35000,6458000
07/30/2009,0000,39.25000,39.25000,38.45000,39.10000,3696000
07/31/2009,0000,39.45000,39.45000,38.80000,38.90000,5361000
08/03/2009,0000,38.70000,39.20000,38.60000,39.10000,4194000
08/04/2009,0000,39.30000,39.75000,38.80000,39.50000,6669000
08/05/2009,0000,39.95000,40.60000,39.00000,39.00000,13894000
08/06/2009,0000,39.10000,39.35000,38.25000,38.75000,5757000
08/10/2009,0000,38.25000,39.00000,38.00000,38.00000,4173000
08/11/2009,0000,38.10000,38.25000,37.50000,38.25000,5521000
08/12/2009,0000,38.40000,38.80000,38.25000,38.80000,3066000
08/13/2009,0000,39.10000,39.45000,39.00000,39.40000,4987000
08/14/2009,0000,39.75000,39.80000,39.10000,39.45000,4825000
08/17/2009,0000,39.20000,39.55000,39.00000,39.30000,4628000
08/18/2009,0000,39.20000,39.70000,38.85000,39.00000,9814000
08/19/2009,0000,37.00000,37.10000,36.50000,36.50000,5842000
08/20/2009,0000,36.20000,36.20000,35.00000,35.70000,3556000
08/21/2009,0000,35.70000,36.00000,34.65000,34.65000,4200000
08/24/2009,0000,35.00000,35.20000,34.70000,35.10000,2289000
08/25/2009,0000,35.20000,35.80000,35.10000,35.20000,2061000
08/26/2009,0000,35.20000,35.40000,34.30000,34.80000,2276000
08/27/2009,0000,34.60000,35.50000,34.60000,34.95000,2660000
08/28/2009,0000,35.50000,35.90000,35.35000,35.80000,2903000
08/31/2009,0000,35.80000,37.50000,35.20000,37.50000,3809000
09/01/2009,0000,36.20000,36.90000,35.70000,36.90000,4862000
09/02/2009,0000,36.30000,36.50000,36.05000,36.20000,4247000
09/03/2009,0000,36.20000,37.00000,36.10000,36.80000,4123000
09/04/2009,0000,37.00000,37.00000,36.40000,36.60000,1899000
09/07/2009,0000,36.75000,36.95000,36.55000,36.60000,2082000
09/08/2009,0000,36.80000,37.15000,36.70000,37.00000,3300000
09/09/2009,0000,37.00000,37.50000,37.00000,37.00000,3340000
09/10/2009,0000,38.00000,38.10000,37.10000,37.10000,4776000
09/11/2009,0000,37.00000,37.35000,36.75000,36.80000,2636000
09/14/2009,0000,36.50000,36.80000,36.20000,36.20000,2514000
09/15/2009,0000,36.20000,36.60000,36.20000,36.35000,1233000
09/16/2009,0000,36.65000,36.95000,36.50000,36.85000,2209000
09/17/2009,0000,37.10000,37.20000,36.40000,36.95000,3995000
09/18/2009,0000,36.60000,37.25000,36.40000,37.25000,3710000
09/21/2009,0000,37.50000,37.50000,37.00000,37.00000,3455000
09/22/2009,0000,37.20000,37.20000,36.60000,36.65000,1698000
09/23/2009,0000,36.65000,36.90000,36.15000,36.20000,2052000
09/24/2009,0000,36.15000,36.50000,36.10000,36.10000,1390000
09/25/2009,0000,36.10000,36.40000,36.00000,36.25000,1609000
09/28/2009,0000,36.50000,36.60000,36.15000,36.60000,1852000
09/29/2009,0000,36.70000,36.90000,35.90000,36.10000,3946000
09/30/2009,0000,36.00000,36.30000,35.90000,36.05000,2403000
10/01/2009,0000,36.30000,37.80000,36.20000,37.65000,9410000
10/02/2009,0000,37.00000,37.80000,37.00000,37.00000,6324000
10/05/2009,0000,37.30000,37.65000,37.10000,37.15000,3552000
10/06/2009,0000,37.40000,37.70000,37.35000,37.40000,4137000
10/07/2009,0000,37.80000,40.00000,37.80000,40.00000,26181000
10/08/2009,0000,40.50000,40.70000,39.00000,39.10000,16248000
10/09/2009,0000,39.80000,40.40000,39.10000,39.35000,9385000
10/12/2009,0000,40.10000,40.30000,39.65000,40.25000,6553000
10/13/2009,0000,39.60000,39.85000,39.10000,39.80000,4407000
10/14/2009,0000,39.50000,39.80000,39.15000,39.80000,3975000
10/15/2009,0000,40.00000,40.00000,38.90000,39.00000,4876000
10/16/2009,0000,39.65000,40.15000,39.60000,40.10000,7540000
10/19/2009,0000,40.30000,40.40000,39.70000,39.85000,4638000
10/20/2009,0000,39.95000,40.00000,39.10000,39.20000,4253000
10/21/2009,0000,39.25000,39.90000,39.00000,39.05000,6299000
10/22/2009,0000,39.10000,39.45000,38.90000,38.90000,3794000
10/23/2009,0000,39.60000,39.60000,39.00000,39.10000,3693000
10/26/2009,0000,39.30000,39.40000,38.70000,38.90000,2262000
10/27/2009,0000,38.60000,39.00000,38.50000,38.90000,2720000
10/28/2009,0000,38.90000,39.15000,38.30000,38.35000,2301000
10/29/2009,0000,37.90000,38.00000,36.10000,37.05000,4883000
10/30/2009,0000,37.55000,37.55000,36.65000,36.75000,2985000
11/02/2009,0000,37.00000,37.90000,37.00000,37.90000,5525000
11/03/2009,0000,38.20000,38.60000,38.05000,38.10000,5599000
11/04/2009,0000,38.90000,39.00000,38.55000,39.00000,5007000
11/05/2009,0000,39.30000,39.35000,39.00000,39.10000,4887000
11/06/2009,0000,39.45000,39.70000,39.30000,39.30000,5070000
11/09/2009,0000,39.75000,39.90000,39.40000,39.55000,4126000
11/10/2009,0000,39.90000,39.90000,39.55000,39.75000,3861000
11/11/2009,0000,40.20000,40.70000,40.00000,40.30000,11648000
11/12/2009,0000,39.80000,40.25000,39.40000,39.65000,14074000
11/13/2009,0000,39.75000,40.30000,39.75000,40.30000,7380000
11/16/2009,0000,40.85000,42.20000,40.60000,41.80000,10989000
11/17/2009,0000,42.20000,42.30000,41.00000,41.00000,8294000
11/18/2009,0000,42.30000,42.30000,41.70000,41.80000,8398000
11/19/2009,0000,42.50000,42.50000,42.00000,42.05000,9466000
11/20/2009,0000,41.50000,41.80000,41.05000,41.15000,3516000
11/23/2009,0000,41.00000,41.00000,39.85000,40.00000,9102000
11/24/2009,0000,40.00000,40.30000,39.90000,39.90000,4627000
11/25/2009,0000,39.50000,40.00000,39.45000,39.50000,6249000
11/26/2009,0000,39.50000,40.10000,39.50000,39.60000,4031000
11/27/2009,0000,39.15000,39.20000,38.70000,38.85000,6071000
11/30/2009,0000,39.00000,39.15000,38.10000,38.30000,14469000
12/01/2009,0000,38.60000,38.80000,38.20000,38.55000,3943000
12/02/2009,0000,38.75000,39.20000,38.60000,39.20000,7522000
12/03/2009,0000,39.50000,39.50000,38.80000,38.95000,3846000
12/04/2009,0000,39.05000,39.35000,39.00000,39.00000,4104000
12/07/2009,0000,39.40000,39.75000,38.85000,39.75000,3584000
12/08/2009,0000,39.60000,39.60000,39.00000,39.40000,3061000
12/09/2009,0000,39.00000,39.35000,39.00000,39.20000,3337000
12/11/2009,0000,38.80000,39.30000,38.80000,39.30000,3599000
12/14/2009,0000,39.30000,39.35000,39.05000,39.20000,2034000
12/15/2009,0000,39.20000,39.40000,39.10000,39.25000,2030000
12/16/2009,0000,39.30000,39.35000,39.05000,39.05000,2083000
12/17/2009,0000,39.05000,39.30000,38.10000,39.20000,3210000
12/18/2009,0000,38.80000,39.00000,38.60000,38.90000,1047000
12/21/2009,0000,39.00000,39.10000,38.80000,39.10000,1382000
12/22/2009,0000,39.10000,39.30000,39.00000,39.30000,2043000
12/23/2009,0000,39.40000,39.40000,38.90000,39.20000,2554000
12/25/2009,0000,39.40000,40.05000,39.40000,39.90000,4388000
12/28/2009,0000,40.35000,41.20000,40.05000,40.95000,8898000
12/29/2009,0000,41.15000,41.25000,40.50000,40.85000,6286203
