DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,41.00000,41.50000,41.00000,41.00000,1123000
04/03/2007,0000,41.00000,43.45000,41.00000,41.10000,1967000
04/04/2007,0000,41.20000,42.00000,41.10000,42.00000,1954000
04/09/2007,0000,42.00000,42.85000,42.00000,42.50000,1504000
04/10/2007,0000,42.85000,43.90000,42.50000,42.50000,2655000
04/11/2007,0000,42.50000,42.60000,41.30000,42.50000,1013000
04/12/2007,0000,42.90000,43.20000,41.30000,41.30000,2728000
04/13/2007,0000,41.00000,41.30000,38.45000,38.45000,2002000
04/16/2007,0000,37.20000,37.40000,36.60000,37.30000,2097000
04/17/2007,0000,37.40000,37.40000,36.10000,36.15000,2100000
04/18/2007,0000,36.40000,36.60000,35.90000,35.90000,1880000
04/19/2007,0000,36.00000,37.50000,36.00000,36.90000,2361000
04/20/2007,0000,37.30000,38.00000,36.70000,36.95000,2912000
04/23/2007,0000,37.50000,39.50000,37.20000,39.50000,3659000
04/24/2007,0000,39.90000,39.90000,38.75000,39.90000,3209000
04/25/2007,0000,40.00000,41.30000,40.00000,41.15000,1927000
04/26/2007,0000,41.05000,41.05000,38.30000,38.30000,1207000
04/27/2007,0000,38.80000,38.80000,36.75000,37.60000,885000
04/30/2007,0000,37.60000,38.20000,36.60000,37.00000,627000
05/02/2007,0000,36.20000,37.90000,34.45000,35.30000,612000
05/03/2007,0000,35.30000,35.50000,33.05000,33.95000,757000
05/04/2007,0000,33.95000,35.30000,33.95000,35.10000,1504000
05/07/2007,0000,35.80000,36.00000,35.30000,35.50000,756000
05/08/2007,0000,35.40000,35.75000,34.10000,34.85000,298000
05/09/2007,0000,34.50000,35.00000,34.35000,34.85000,133000
05/10/2007,0000,35.00000,36.00000,34.95000,35.30000,948000
05/11/2007,0000,35.10000,35.25000,34.80000,35.10000,317000
05/14/2007,0000,35.20000,35.30000,34.70000,35.10000,443000
05/15/2007,0000,35.20000,35.20000,34.45000,34.90000,301000
05/16/2007,0000,34.80000,34.90000,34.50000,34.80000,215000
05/17/2007,0000,34.70000,34.70000,34.55000,34.60000,314000
05/18/2007,0000,34.40000,34.60000,33.55000,33.70000,532000
05/21/2007,0000,33.70000,34.20000,33.40000,34.00000,1161000
05/22/2007,0000,34.20000,34.60000,33.80000,33.85000,576000
05/23/2007,0000,33.85000,34.25000,33.65000,33.75000,306000
05/24/2007,0000,33.80000,33.80000,33.10000,33.15000,469000
05/25/2007,0000,35.00000,35.00000,33.15000,33.30000,394000
05/28/2007,0000,33.30000,33.45000,32.10000,32.30000,436000
05/29/2007,0000,32.30000,32.95000,31.60000,32.20000,306000
05/30/2007,0000,32.20000,32.20000,31.35000,31.40000,201000
05/31/2007,0000,31.45000,31.80000,31.30000,31.80000,394000
06/01/2007,0000,31.80000,32.20000,31.75000,32.20000,311000
06/04/2007,0000,32.30000,32.55000,32.20000,32.40000,191000
06/05/2007,0000,32.40000,32.50000,32.00000,32.00000,73000
06/06/2007,0000,32.10000,32.40000,31.85000,32.05000,138000
06/07/2007,0000,32.00000,32.00000,31.55000,31.75000,123000
06/08/2007,0000,31.60000,31.60000,31.00000,31.20000,210000
06/11/2007,0000,31.20000,31.50000,31.20000,31.35000,76000
06/12/2007,0000,31.50000,31.50000,31.00000,31.00000,201000
06/13/2007,0000,31.25000,32.40000,31.10000,32.10000,366000
06/14/2007,0000,32.10000,32.20000,31.10000,31.10000,256000
06/15/2007,0000,31.30000,31.50000,31.30000,31.30000,99000
06/20/2007,0000,31.50000,32.50000,31.30000,32.15000,266000
06/21/2007,0000,33.00000,34.40000,32.30000,34.40000,976000
06/22/2007,0000,35.40000,35.70000,34.60000,34.60000,1205000
06/25/2007,0000,34.45000,34.90000,34.10000,34.20000,288000
06/26/2007,0000,34.70000,34.70000,34.05000,34.15000,198000
06/27/2007,0000,34.00000,34.40000,34.00000,34.30000,262000
06/28/2007,0000,34.50000,35.10000,34.30000,35.10000,365000
06/29/2007,0000,35.70000,35.70000,35.10000,35.50000,423000
07/02/2007,0000,35.60000,35.70000,34.55000,35.00000,320000
07/03/2007,0000,35.40000,35.50000,35.05000,35.20000,358000
07/04/2007,0000,35.20000,35.60000,34.65000,35.00000,431000
07/05/2007,0000,35.00000,35.05000,34.55000,34.55000,496000
07/06/2007,0000,34.80000,34.80000,33.80000,33.95000,696000
07/09/2007,0000,34.00000,34.55000,34.00000,34.40000,791000
07/10/2007,0000,34.50000,34.90000,34.40000,34.40000,409000
07/11/2007,0000,34.60000,34.70000,34.05000,34.05000,536000
07/12/2007,0000,34.60000,34.60000,34.10000,34.10000,473000
07/13/2007,0000,35.00000,36.45000,34.40000,36.45000,2153000
07/16/2007,0000,37.65000,39.00000,37.15000,39.00000,2843000
07/17/2007,0000,39.80000,39.85000,38.00000,38.80000,2983000
07/18/2007,0000,38.60000,39.00000,38.00000,38.70000,1004000
07/19/2007,0000,38.70000,39.00000,36.50000,37.45000,1051000
07/20/2007,0000,37.45000,38.50000,37.45000,38.00000,741000
07/23/2007,0000,38.30000,39.40000,38.20000,39.40000,1611000
07/24/2007,0000,40.00000,42.15000,40.00000,41.30000,2464000
07/25/2007,0000,41.70000,43.70000,40.50000,43.50000,3880000
07/26/2007,0000,43.50000,45.80000,43.40000,43.50000,2660000
07/27/2007,0000,43.00000,44.80000,43.00000,43.90000,1635000
07/30/2007,0000,43.50000,44.90000,42.60000,44.90000,1391000
07/31/2007,0000,46.00000,48.00000,46.00000,48.00000,1627000
08/01/2007,0000,49.80000,51.30000,49.80000,50.50000,4740000
08/02/2007,0000,51.50000,52.50000,47.00000,49.00000,2498000
08/03/2007,0000,49.80000,50.00000,47.70000,48.05000,552000
08/06/2007,0000,47.50000,47.50000,45.60000,46.50000,753000
08/07/2007,0000,47.00000,49.50000,47.00000,48.00000,816000
08/08/2007,0000,48.00000,49.50000,47.80000,48.80000,569000
08/09/2007,0000,49.50000,51.30000,49.20000,49.50000,1126000
08/10/2007,0000,48.00000,52.90000,48.00000,52.90000,2268000
08/13/2007,0000,56.60000,56.60000,56.60000,56.60000,1195000
08/14/2007,0000,60.50000,60.50000,58.00000,59.30000,6225000
08/15/2007,0000,59.30000,63.40000,58.00000,60.50000,7962000
08/16/2007,0000,60.50000,60.50000,56.30000,56.30000,2327000
08/17/2007,0000,55.00000,60.00000,54.60000,57.60000,3299000
08/20/2007,0000,61.60000,61.60000,57.60000,57.60000,2641000
08/21/2007,0000,56.50000,60.00000,56.00000,57.00000,2306000
08/22/2007,0000,57.10000,58.00000,53.10000,53.20000,1671000
08/23/2007,0000,53.50000,56.50000,53.10000,56.00000,730000
08/24/2007,0000,56.00000,58.20000,55.90000,56.20000,568000
08/27/2007,0000,58.40000,60.10000,57.60000,60.10000,1961000
08/28/2007,0000,59.90000,64.30000,58.00000,64.30000,5010000
08/29/2007,0000,64.10000,68.70000,63.50000,68.00000,2855000
08/30/2007,0000,69.90000,72.70000,69.50000,72.70000,2232000
08/31/2007,0000,73.50000,74.00000,67.70000,72.00000,2505000
09/03/2007,0000,71.70000,73.50000,68.10000,68.20000,1782000
09/04/2007,0000,67.10000,68.20000,63.60000,65.00000,1386000
09/05/2007,0000,66.00000,68.00000,65.20000,66.50000,1568000
09/06/2007,0000,66.20000,71.10000,66.00000,71.10000,2369000
09/07/2007,0000,72.10000,75.00000,69.00000,69.60000,1861000
09/10/2007,0000,67.60000,71.00000,67.50000,69.00000,555000
09/11/2007,0000,69.00000,70.00000,67.60000,67.70000,669000
09/12/2007,0000,67.70000,68.00000,64.30000,64.50000,1145000
09/13/2007,0000,64.50000,64.50000,62.10000,62.50000,659000
09/14/2007,0000,62.00000,65.90000,60.00000,65.50000,1040000
09/17/2007,0000,65.50000,65.50000,62.00000,62.10000,834000
09/19/2007,0000,65.00000,65.50000,62.70000,63.00000,2515000
09/20/2007,0000,63.90000,67.20000,63.20000,65.20000,4449000
09/21/2007,0000,68.00000,68.00000,65.20000,66.00000,3663000
09/26/2007,0000,70.60000,70.60000,69.60000,70.60000,3078000
09/27/2007,0000,72.10000,73.40000,70.60000,71.40000,5139000
09/28/2007,0000,74.50000,76.30000,72.60000,76.30000,6128000
10/01/2007,0000,78.20000,81.60000,78.00000,81.60000,4768000
10/02/2007,0000,84.00000,84.90000,81.00000,81.00000,7496000
10/03/2007,0000,79.00000,80.90000,76.10000,76.20000,3383000
10/04/2007,0000,75.20000,77.70000,73.60000,75.70000,1934000
10/05/2007,0000,77.20000,80.90000,76.80000,80.90000,4680000
10/08/2007,0000,86.00000,86.50000,83.00000,86.50000,3936000
10/09/2007,0000,89.00000,92.50000,87.50000,92.50000,10143000
10/11/2007,0000,96.00000,98.90000,94.80000,98.90000,5769000
10/12/2007,0000,99.90000,103.00000,98.10000,99.80000,7356000
10/15/2007,0000,99.80000,101.00000,93.80000,97.10000,4350000
10/16/2007,0000,95.50000,97.10000,91.20000,92.70000,3232000
10/17/2007,0000,92.60000,97.00000,92.10000,93.50000,4415000
10/18/2007,0000,94.00000,94.10000,87.00000,89.00000,4101000
10/19/2007,0000,89.00000,90.50000,86.80000,90.50000,3518000
10/22/2007,0000,87.80000,91.20000,87.80000,89.00000,2733000
10/23/2007,0000,90.00000,90.10000,86.60000,87.70000,1887000
10/24/2007,0000,89.40000,93.80000,88.70000,93.10000,5462000
10/25/2007,0000,93.80000,94.40000,90.40000,91.00000,2578000
10/26/2007,0000,88.90000,93.40000,88.90000,90.90000,2091000
10/29/2007,0000,91.60000,92.80000,88.50000,88.50000,2204000
10/30/2007,0000,88.10000,88.50000,82.40000,82.40000,3264000
10/31/2007,0000,78.00000,79.90000,76.70000,78.00000,5919000
11/01/2007,0000,74.00000,76.40000,72.60000,72.80000,4262000
11/02/2007,0000,69.80000,70.30000,67.80000,67.80000,2210000
11/05/2007,0000,67.90000,70.50000,67.60000,68.00000,3833000
11/06/2007,0000,70.00000,72.70000,67.80000,72.70000,3224000
11/07/2007,0000,75.80000,77.30000,74.00000,74.00000,4099000
11/08/2007,0000,73.00000,75.50000,70.00000,74.00000,4071000
11/09/2007,0000,74.00000,74.90000,70.00000,73.00000,3290000
11/12/2007,0000,71.50000,72.00000,67.90000,67.90000,2209000
11/13/2007,0000,67.90000,72.00000,67.90000,70.00000,4276000
11/14/2007,0000,73.00000,74.40000,71.50000,72.00000,3673000
11/15/2007,0000,70.00000,71.80000,67.10000,67.50000,2254000
11/16/2007,0000,62.80000,62.80000,62.80000,62.80000,1051000
11/19/2007,0000,58.80000,60.10000,58.50000,58.50000,7570000
11/20/2007,0000,56.00000,57.00000,54.50000,56.00000,9702000
11/21/2007,0000,56.00000,59.90000,55.90000,58.00000,9494000
11/22/2007,0000,58.70000,61.50000,58.60000,58.90000,5164000
11/23/2007,0000,59.10000,60.00000,54.80000,54.80000,4159000
11/26/2007,0000,56.00000,58.60000,51.70000,57.90000,8204000
11/27/2007,0000,55.30000,61.50000,54.10000,60.50000,3420000
11/28/2007,0000,59.50000,61.80000,58.10000,59.50000,3396000
11/29/2007,0000,62.00000,63.50000,60.60000,62.00000,3101000
11/30/2007,0000,63.30000,66.30000,62.30000,66.30000,7074000
12/03/2007,0000,67.70000,67.70000,64.70000,66.30000,3217000
12/04/2007,0000,64.50000,65.40000,63.00000,63.20000,2312000
12/05/2007,0000,62.50000,65.30000,62.10000,63.60000,2251000
12/06/2007,0000,64.00000,65.00000,61.90000,61.90000,1943000
12/07/2007,0000,62.60000,62.80000,58.50000,60.10000,2283000
12/10/2007,0000,57.00000,61.40000,57.00000,58.40000,3446000
12/11/2007,0000,59.80000,60.00000,58.00000,58.00000,2070000
12/12/2007,0000,57.20000,58.40000,56.80000,58.00000,1242000
12/13/2007,0000,58.20000,60.80000,54.00000,54.00000,2729000
12/14/2007,0000,54.30000,55.90000,50.30000,52.00000,4817000
12/17/2007,0000,50.60000,52.10000,50.00000,50.00000,1734000
12/18/2007,0000,50.00000,50.60000,47.70000,48.00000,1896000
12/19/2007,0000,48.30000,50.90000,48.30000,50.50000,1684000
12/20/2007,0000,50.50000,50.50000,47.10000,47.15000,1708000
12/21/2007,0000,47.00000,47.90000,43.85000,43.90000,3565000
12/24/2007,0000,44.70000,46.30000,44.00000,45.00000,2744000
12/25/2007,0000,44.30000,45.50000,43.00000,45.40000,2905000
12/26/2007,0000,45.40000,48.55000,44.70000,48.55000,4313000
12/27/2007,0000,49.00000,51.90000,49.00000,51.90000,5759000
12/28/2007,0000,51.70000,55.20000,51.20000,53.00000,5542000
12/31/2007,0000,53.30000,56.70000,53.30000,56.70000,2537000
01/02/2008,0000,57.80000,59.50000,54.00000,55.00000,6343000
01/03/2008,0000,53.00000,58.50000,53.00000,57.60000,4782000
01/04/2008,0000,57.50000,59.50000,55.50000,57.00000,5425000
01/07/2008,0000,55.50000,57.00000,53.30000,53.30000,2567000
01/08/2008,0000,55.00000,57.00000,54.50000,57.00000,2060000
01/09/2008,0000,58.60000,59.30000,56.50000,57.30000,5199000
01/10/2008,0000,55.10000,60.90000,55.10000,57.70000,6379000
01/11/2008,0000,58.50000,59.00000,56.60000,58.70000,2603000
01/14/2008,0000,60.20000,61.50000,56.80000,56.80000,6248000
01/15/2008,0000,57.00000,60.00000,55.60000,58.00000,5500000
01/16/2008,0000,56.50000,57.50000,54.00000,54.00000,3063000
01/17/2008,0000,53.60000,53.60000,50.30000,50.30000,3272000
01/18/2008,0000,46.80000,47.60000,46.80000,47.20000,4268000
01/21/2008,0000,47.50000,49.80000,47.50000,48.20000,4016000
01/22/2008,0000,44.85000,46.00000,44.85000,44.85000,2810000
01/23/2008,0000,45.50000,45.70000,41.75000,41.85000,3447000
01/24/2008,0000,43.45000,43.50000,38.95000,40.10000,3432000
01/25/2008,0000,40.10000,42.60000,38.00000,42.45000,3859000
01/28/2008,0000,41.80000,42.45000,39.80000,39.80000,2102000
01/29/2008,0000,40.20000,42.55000,39.65000,42.55000,3339000
01/30/2008,0000,43.80000,45.50000,43.30000,45.50000,3808000
01/31/2008,0000,48.20000,48.65000,47.00000,48.65000,4583000
02/01/2008,0000,49.80000,51.50000,49.00000,50.20000,6023000
02/12/2008,0000,50.20000,52.50000,50.20000,50.20000,4083000
02/13/2008,0000,51.70000,51.80000,48.40000,48.80000,3122000
02/14/2008,0000,50.30000,52.00000,50.00000,51.70000,3099000
02/15/2008,0000,51.70000,52.60000,50.60000,51.00000,3521000
02/18/2008,0000,51.80000,52.30000,50.80000,51.80000,2117000
02/19/2008,0000,53.10000,55.40000,53.10000,55.40000,2864000
02/20/2008,0000,55.30000,56.40000,51.60000,51.60000,4364000
02/21/2008,0000,50.30000,54.20000,50.00000,54.20000,4430000
02/22/2008,0000,53.50000,55.80000,52.80000,53.20000,4466000
02/25/2008,0000,55.90000,56.90000,55.00000,56.90000,3957000
02/26/2008,0000,58.30000,59.60000,56.00000,56.70000,3983000
02/27/2008,0000,56.80000,57.80000,55.20000,57.80000,2157000
02/29/2008,0000,57.40000,59.00000,57.00000,57.10000,2932000
03/03/2008,0000,58.50000,59.60000,57.80000,58.20000,4967000
03/04/2008,0000,60.00000,61.30000,59.00000,59.00000,3983000
03/05/2008,0000,59.60000,60.30000,55.50000,55.50000,2774000
03/06/2008,0000,58.30000,58.50000,56.60000,57.20000,2236000
03/07/2008,0000,60.00000,60.50000,58.40000,58.40000,3488000
03/10/2008,0000,59.50000,61.40000,58.50000,59.50000,5849000
03/11/2008,0000,59.60000,60.70000,57.50000,59.00000,2842000
03/12/2008,0000,59.50000,59.90000,58.00000,58.00000,2418000
03/13/2008,0000,57.00000,57.00000,54.00000,54.00000,4437000
03/14/2008,0000,54.00000,54.00000,51.00000,52.30000,4583000
03/17/2008,0000,52.00000,53.90000,51.20000,53.00000,2915000
03/18/2008,0000,53.90000,54.50000,52.10000,53.20000,1837000
03/19/2008,0000,53.50000,54.40000,52.60000,53.00000,1748000
03/20/2008,0000,52.10000,53.70000,51.70000,52.70000,1837000
03/21/2008,0000,52.70000,54.70000,52.40000,54.70000,2214000
03/24/2008,0000,58.50000,58.50000,56.00000,57.00000,3294000
03/25/2008,0000,57.00000,57.50000,55.50000,55.70000,2295000
03/26/2008,0000,56.00000,56.90000,55.20000,55.50000,1128000
03/27/2008,0000,57.00000,57.70000,56.50000,57.10000,2992000
03/28/2008,0000,58.40000,59.90000,57.90000,58.50000,4953000
03/31/2008,0000,59.50000,59.60000,57.80000,58.00000,2127000
04/01/2008,0000,58.00000,58.40000,55.90000,55.90000,1397000
04/02/2008,0000,56.00000,56.40000,54.10000,56.00000,1186000
04/03/2008,0000,55.50000,55.70000,54.60000,55.30000,1252000
04/07/2008,0000,55.80000,56.90000,55.60000,56.80000,1024000
04/08/2008,0000,56.80000,58.00000,56.00000,56.50000,1170000
04/09/2008,0000,57.00000,58.60000,57.00000,57.20000,2475000
04/10/2008,0000,57.50000,57.80000,57.00000,57.60000,803000
04/11/2008,0000,58.60000,58.60000,57.60000,58.10000,1263000
04/14/2008,0000,57.70000,58.30000,55.50000,56.80000,977000
04/15/2008,0000,57.20000,60.70000,57.20000,60.70000,4273000
04/16/2008,0000,60.70000,60.70000,58.50000,59.70000,2485000
04/17/2008,0000,59.70000,60.50000,58.80000,58.80000,1860000
04/18/2008,0000,59.60000,59.90000,58.10000,59.50000,1242000
04/21/2008,0000,60.40000,60.80000,57.30000,57.30000,1287000
04/22/2008,0000,58.30000,59.80000,58.20000,58.90000,1472000
04/23/2008,0000,59.50000,60.30000,59.00000,59.00000,1739000
04/24/2008,0000,60.40000,63.10000,60.30000,63.10000,6613000
04/25/2008,0000,67.50000,67.50000,67.50000,67.50000,3048000
04/28/2008,0000,68.90000,69.40000,66.40000,67.90000,7975000
04/29/2008,0000,67.70000,68.00000,65.50000,66.50000,3442000
04/30/2008,0000,66.50000,71.10000,66.00000,71.10000,4560000
05/02/2008,0000,72.90000,76.00000,72.90000,76.00000,4044000
05/05/2008,0000,79.80000,79.80000,76.80000,78.00000,4527000
05/06/2008,0000,77.80000,77.80000,73.00000,74.20000,3106000
05/07/2008,0000,76.10000,79.30000,76.10000,79.30000,3782000
05/08/2008,0000,81.00000,82.40000,79.30000,80.50000,4924000
05/09/2008,0000,80.00000,81.50000,78.00000,78.00000,2775000
05/12/2008,0000,78.00000,78.00000,76.10000,77.00000,1282000
05/13/2008,0000,77.80000,80.90000,76.80000,77.50000,3073000
05/14/2008,0000,79.30000,81.50000,78.50000,80.70000,3278000
05/15/2008,0000,83.80000,86.30000,83.10000,86.30000,2918000
05/16/2008,0000,91.00000,92.30000,89.50000,90.60000,8407000
05/19/2008,0000,91.60000,92.60000,89.00000,91.40000,3963000
05/20/2008,0000,91.80000,93.40000,87.40000,87.40000,3770000
05/21/2008,0000,86.30000,90.30000,86.00000,89.00000,3176000
05/22/2008,0000,86.50000,87.50000,83.00000,86.50000,3382000
05/23/2008,0000,83.00000,85.30000,80.50000,80.50000,3007000
05/26/2008,0000,76.00000,78.00000,74.90000,74.90000,3082000
05/27/2008,0000,75.00000,78.40000,74.30000,75.00000,4874000
05/28/2008,0000,75.90000,75.90000,69.80000,69.80000,5125000
05/29/2008,0000,71.10000,72.80000,69.80000,70.70000,5841000
05/30/2008,0000,72.60000,73.20000,65.80000,65.80000,11586000
06/02/2008,0000,65.20000,65.20000,61.90000,63.90000,6552000
06/03/2008,0000,63.50000,66.00000,63.50000,64.50000,5624000
06/04/2008,0000,65.10000,69.00000,65.00000,69.00000,7927000
06/05/2008,0000,69.00000,69.90000,67.20000,68.70000,7561000
06/06/2008,0000,70.00000,72.90000,70.00000,70.50000,6174000
06/10/2008,0000,68.60000,71.50000,67.50000,67.70000,6111000
06/11/2008,0000,67.90000,69.00000,63.00000,63.00000,5573000
06/12/2008,0000,60.10000,60.30000,58.60000,59.20000,4528000
06/13/2008,0000,55.30000,56.80000,55.10000,55.10000,5430000
06/16/2008,0000,56.00000,58.90000,55.00000,57.80000,7374000
06/17/2008,0000,55.20000,57.80000,54.50000,57.70000,4006000
06/18/2008,0000,59.80000,61.70000,59.20000,61.70000,3381000
06/19/2008,0000,61.30000,62.30000,59.50000,59.50000,6579000
06/20/2008,0000,61.80000,62.00000,57.10000,57.60000,5406000
06/23/2008,0000,55.60000,56.00000,53.60000,53.60000,4981000
06/24/2008,0000,53.20000,55.30000,50.40000,50.40000,5912000
06/25/2008,0000,53.90000,53.90000,51.90000,53.90000,5611000
06/26/2008,0000,55.10000,57.60000,55.10000,57.60000,6298000
06/27/2008,0000,55.10000,59.80000,55.00000,58.00000,9702000
06/30/2008,0000,59.40000,59.60000,54.00000,54.00000,4919000
07/01/2008,0000,54.00000,55.00000,51.00000,51.10000,5946000
07/02/2008,0000,49.40000,54.60000,49.10000,54.60000,5927000
07/03/2008,0000,50.80000,58.40000,50.80000,58.30000,5680000
07/04/2008,0000,58.30000,59.30000,54.30000,54.30000,5371000
07/07/2008,0000,54.00000,58.10000,54.00000,58.10000,5678000
07/08/2008,0000,58.60000,61.00000,57.10000,58.00000,10457000
07/09/2008,0000,62.00000,62.00000,58.40000,58.40000,5839000
07/10/2008,0000,58.40000,60.90000,57.30000,60.30000,7066000
07/11/2008,0000,61.10000,63.80000,60.30000,62.70000,8141000
07/14/2008,0000,62.70000,64.50000,61.80000,62.60000,5364000
07/15/2008,0000,61.50000,62.10000,58.50000,59.60000,4108000
07/16/2008,0000,61.10000,61.90000,56.50000,57.50000,5230000
07/17/2008,0000,59.00000,60.40000,58.00000,59.20000,3145000
07/18/2008,0000,60.40000,61.50000,58.50000,58.50000,3953000
07/21/2008,0000,59.00000,60.80000,58.80000,60.40000,2405000
07/22/2008,0000,59.80000,61.50000,59.10000,61.50000,2485000
07/23/2008,0000,62.50000,65.30000,62.50000,64.40000,5430000
07/24/2008,0000,64.80000,65.20000,63.40000,63.70000,3021000
07/25/2008,0000,61.60000,65.70000,61.60000,64.10000,5012000
07/29/2008,0000,62.80000,63.30000,60.60000,61.40000,2560000
07/30/2008,0000,63.30000,63.80000,62.00000,62.00000,2381000
07/31/2008,0000,63.00000,63.20000,60.00000,61.80000,3045000
08/01/2008,0000,60.10000,62.50000,59.80000,62.50000,1791000
08/04/2008,0000,62.10000,64.50000,61.60000,63.10000,3364000
08/05/2008,0000,63.80000,64.00000,58.70000,58.70000,2756000
08/06/2008,0000,56.80000,57.90000,54.60000,55.00000,6032000
08/07/2008,0000,53.20000,56.00000,52.30000,53.60000,5861000
08/08/2008,0000,52.00000,55.60000,51.00000,55.30000,5173000
08/11/2008,0000,55.70000,59.10000,55.70000,59.10000,3058000
08/12/2008,0000,59.00000,59.40000,55.70000,56.40000,5367000
08/13/2008,0000,57.00000,60.30000,56.80000,60.30000,7210000
08/14/2008,0000,61.50000,63.80000,61.40000,61.50000,8427000
08/15/2008,0000,63.20000,64.40000,61.10000,61.10000,4985000
08/18/2008,0000,61.30000,62.00000,56.90000,56.90000,4448000
08/19/2008,0000,55.00000,58.70000,55.00000,58.40000,3951000
08/20/2008,0000,57.70000,59.80000,56.50000,59.00000,3200000
08/21/2008,0000,58.00000,58.50000,56.50000,56.60000,2891000
08/22/2008,0000,57.00000,57.40000,53.50000,54.90000,3667000
08/25/2008,0000,56.90000,58.70000,56.40000,58.70000,3344000
08/26/2008,0000,58.70000,61.00000,58.20000,59.70000,5423000
08/27/2008,0000,59.70000,60.50000,58.50000,59.90000,2830000
08/28/2008,0000,59.60000,62.10000,59.60000,62.00000,2528000
08/29/2008,0000,62.50000,63.40000,61.10000,62.00000,3631000
09/01/2008,0000,61.50000,62.00000,59.80000,60.40000,1289000
09/02/2008,0000,60.50000,62.00000,60.20000,60.50000,1139000
09/03/2008,0000,60.20000,60.20000,56.30000,56.30000,2653000
09/04/2008,0000,51.00000,51.80000,49.60000,49.60000,3815000
09/05/2008,0000,46.15000,47.15000,46.15000,46.15000,3912000
09/08/2008,0000,48.00000,49.35000,47.20000,49.35000,3457000
09/09/2008,0000,49.25000,49.25000,45.90000,45.90000,2734000
09/10/2008,0000,43.00000,47.95000,43.00000,47.95000,4666000
09/11/2008,0000,47.00000,48.30000,46.00000,46.00000,3279000
09/12/2008,0000,46.60000,49.00000,46.05000,49.00000,4726000
09/15/2008,0000,48.00000,48.05000,46.10000,47.50000,3851000
09/16/2008,0000,46.60000,47.00000,44.20000,44.20000,3762000
09/17/2008,0000,47.20000,47.25000,45.30000,46.50000,4428000
09/18/2008,0000,45.00000,45.30000,43.25000,43.60000,3687000
09/19/2008,0000,46.50000,46.65000,45.00000,46.65000,2871000
09/22/2008,0000,46.65000,46.85000,45.50000,46.35000,3157000
09/23/2008,0000,45.70000,48.00000,44.50000,47.20000,2228000
09/24/2008,0000,46.50000,47.60000,45.40000,45.60000,1753000
09/25/2008,0000,44.00000,44.25000,42.45000,42.45000,4559000
09/26/2008,0000,40.00000,41.00000,39.50000,39.50000,3671000
09/30/2008,0000,36.75000,36.75000,36.75000,36.75000,1237000
10/01/2008,0000,37.75000,38.95000,37.00000,38.15000,1545000
10/02/2008,0000,38.00000,40.80000,38.00000,40.80000,2056000
10/03/2008,0000,40.80000,43.65000,40.80000,43.65000,3277000
10/06/2008,0000,42.40000,43.00000,41.70000,41.75000,1733000
10/07/2008,0000,40.20000,41.45000,39.80000,40.65000,1284000
10/08/2008,0000,39.00000,39.60000,37.85000,37.95000,1719000
10/09/2008,0000,37.85000,38.95000,36.75000,38.30000,1179000
10/13/2008,0000,37.00000,37.40000,37.00000,37.00000,1623000
10/14/2008,0000,39.40000,39.55000,38.20000,39.55000,1837000
10/15/2008,0000,38.20000,38.95000,38.20000,38.50000,1262000
10/16/2008,0000,37.20000,38.10000,37.20000,37.20000,1095000
10/17/2008,0000,37.40000,38.50000,35.90000,35.90000,713000
10/20/2008,0000,34.65000,34.65000,34.65000,34.65000,145000
10/21/2008,0000,34.75000,37.05000,33.60000,34.00000,1272000
10/22/2008,0000,32.90000,33.00000,32.85000,32.85000,323000
10/23/2008,0000,31.75000,31.75000,31.75000,31.75000,27000
10/24/2008,0000,30.65000,30.65000,30.65000,30.65000,105000
10/27/2008,0000,28.55000,28.55000,28.55000,28.55000,347000
10/28/2008,0000,26.60000,27.45000,26.60000,26.60000,3148000
10/29/2008,0000,28.40000,28.45000,27.50000,28.45000,2331000
10/30/2008,0000,29.20000,30.40000,27.50000,30.40000,2573000
10/31/2008,0000,31.40000,32.50000,30.60000,32.50000,1906000
11/03/2008,0000,34.75000,34.75000,33.50000,34.75000,1437000
11/04/2008,0000,36.95000,37.15000,35.50000,37.15000,2899000
11/05/2008,0000,38.80000,39.75000,36.00000,39.50000,2676000
11/06/2008,0000,36.80000,42.20000,36.75000,39.60000,3533000
11/07/2008,0000,38.60000,42.35000,38.60000,42.35000,2469000
11/10/2008,0000,42.50000,45.00000,41.05000,41.20000,5184000
11/11/2008,0000,42.00000,42.90000,39.10000,41.30000,2675000
11/12/2008,0000,41.00000,43.00000,41.00000,42.30000,1892000
11/13/2008,0000,42.30000,44.00000,41.55000,42.65000,1771000
11/14/2008,0000,44.70000,45.50000,43.15000,44.65000,2107000
11/17/2008,0000,44.05000,45.50000,42.40000,42.90000,2269000
11/18/2008,0000,42.00000,42.80000,39.90000,39.90000,1373000
11/19/2008,0000,39.60000,41.10000,39.30000,40.00000,1056000
11/20/2008,0000,37.30000,39.50000,37.20000,37.20000,1278000
11/21/2008,0000,34.80000,37.00000,34.60000,37.00000,1486000
11/24/2008,0000,36.60000,39.45000,36.50000,39.30000,1062000
11/25/2008,0000,41.40000,41.40000,38.10000,38.10000,1232000
11/26/2008,0000,38.20000,39.55000,38.20000,39.00000,681000
11/27/2008,0000,39.00000,41.70000,39.00000,41.70000,1692000
11/28/2008,0000,42.00000,42.80000,39.50000,40.00000,1587000
12/01/2008,0000,40.00000,41.65000,39.60000,41.00000,1241000
12/02/2008,0000,38.60000,39.90000,38.15000,38.60000,1130000
12/03/2008,0000,38.60000,39.60000,38.30000,38.60000,2417000
12/04/2008,0000,38.80000,39.25000,37.05000,37.05000,1287000
12/05/2008,0000,37.05000,37.20000,35.50000,35.80000,1137000
12/08/2008,0000,35.90000,38.30000,35.90000,38.30000,1673000
12/09/2008,0000,39.20000,40.95000,39.20000,40.95000,2345000
12/10/2008,0000,41.70000,43.80000,41.35000,43.80000,3932000
12/11/2008,0000,43.80000,45.50000,41.80000,42.65000,3781000
12/12/2008,0000,42.20000,43.45000,39.80000,40.00000,2456000
12/15/2008,0000,42.70000,42.70000,41.20000,42.00000,1822000
12/16/2008,0000,43.30000,43.30000,41.85000,42.10000,1770000
12/17/2008,0000,42.50000,44.20000,42.00000,42.15000,4110000
12/18/2008,0000,42.50000,42.75000,41.85000,42.45000,1385000
12/19/2008,0000,42.25000,42.60000,41.50000,42.20000,1166000
12/22/2008,0000,42.30000,42.50000,39.80000,40.00000,935000
12/23/2008,0000,38.00000,39.00000,37.50000,37.90000,850000
12/24/2008,0000,37.90000,40.35000,37.00000,40.35000,1040000
12/25/2008,0000,40.20000,40.75000,39.50000,40.00000,523000
12/26/2008,0000,40.00000,40.50000,39.50000,39.50000,544000
12/29/2008,0000,39.05000,39.50000,38.70000,38.80000,258000
12/30/2008,0000,39.20000,40.90000,39.20000,40.35000,634000
12/31/2008,0000,40.80000,41.20000,40.00000,40.35000,499000
01/05/2009,0000,41.90000,41.90000,40.60000,40.80000,836000
01/06/2009,0000,40.90000,43.20000,40.00000,42.00000,2898000
01/07/2009,0000,42.00000,43.00000,41.00000,41.00000,1927000
01/08/2009,0000,40.50000,40.50000,38.15000,38.15000,1617000
01/09/2009,0000,38.15000,40.15000,38.15000,40.00000,1664000
01/12/2009,0000,40.90000,41.40000,40.20000,40.30000,1033000
01/13/2009,0000,40.30000,41.20000,40.30000,40.55000,655000
01/14/2009,0000,41.20000,41.30000,40.20000,40.20000,557000
01/15/2009,0000,39.10000,40.00000,38.80000,39.15000,633000
01/16/2009,0000,40.40000,40.40000,38.15000,39.00000,708000
01/19/2009,0000,39.10000,39.30000,38.55000,38.80000,345000
01/20/2009,0000,38.60000,38.60000,38.05000,38.20000,323000
01/21/2009,0000,37.55000,39.35000,37.55000,38.00000,714000
02/02/2009,0000,39.50000,40.65000,39.10000,40.15000,1154000
02/03/2009,0000,41.60000,42.50000,41.00000,41.00000,2597000
02/04/2009,0000,41.60000,42.00000,40.00000,40.00000,1758000
02/05/2009,0000,41.90000,42.45000,41.00000,41.05000,2289000
02/06/2009,0000,42.40000,42.40000,41.00000,41.05000,2597000
02/09/2009,0000,41.50000,41.75000,40.00000,40.00000,1366000
02/10/2009,0000,40.70000,42.00000,40.60000,41.20000,2455000
02/11/2009,0000,41.30000,42.00000,40.40000,41.00000,2794000
02/12/2009,0000,41.20000,41.20000,39.00000,39.40000,1582000
02/13/2009,0000,39.00000,40.25000,39.00000,40.05000,906000
02/16/2009,0000,40.20000,40.20000,39.35000,39.80000,725000
02/17/2009,0000,39.80000,40.20000,39.00000,39.00000,712000
02/18/2009,0000,39.00000,39.90000,39.00000,39.40000,717000
02/19/2009,0000,39.30000,40.40000,39.30000,39.75000,1044000
02/20/2009,0000,40.50000,40.80000,39.25000,39.25000,842000
02/23/2009,0000,39.20000,39.60000,38.55000,39.10000,521000
02/24/2009,0000,38.60000,39.00000,38.60000,38.70000,629000
02/25/2009,0000,39.00000,39.50000,39.00000,39.00000,514000
02/26/2009,0000,39.10000,39.40000,39.00000,39.05000,319000
02/27/2009,0000,39.00000,39.80000,39.00000,39.30000,608000
03/02/2009,0000,39.10000,39.65000,38.45000,38.45000,553000
03/03/2009,0000,38.00000,38.00000,36.80000,37.40000,1098000
03/04/2009,0000,38.40000,40.00000,38.40000,40.00000,1821000
03/05/2009,0000,41.80000,41.80000,40.60000,40.80000,3505000
03/06/2009,0000,40.55000,41.80000,40.50000,40.50000,2308000
03/09/2009,0000,40.50000,41.50000,40.50000,41.15000,1879000
03/10/2009,0000,41.50000,41.80000,40.95000,40.95000,1890000
03/11/2009,0000,41.50000,41.65000,40.40000,40.40000,1877000
03/12/2009,0000,40.40000,41.25000,40.40000,40.90000,1489000
03/13/2009,0000,41.20000,41.65000,41.00000,41.50000,2044000
03/16/2009,0000,43.25000,44.30000,43.00000,43.60000,4708000
03/17/2009,0000,44.00000,44.80000,43.60000,43.75000,2899000
03/18/2009,0000,43.25000,43.60000,42.20000,42.80000,2183000
03/19/2009,0000,42.00000,43.60000,42.00000,42.15000,1812000
03/20/2009,0000,42.20000,43.50000,42.20000,42.30000,1086000
03/23/2009,0000,43.00000,44.30000,43.00000,44.00000,2797000
03/24/2009,0000,44.45000,45.55000,44.20000,45.00000,3738000
03/25/2009,0000,45.30000,45.45000,44.10000,44.90000,2335000
03/26/2009,0000,44.90000,45.30000,44.20000,44.75000,1929000
03/27/2009,0000,44.95000,45.20000,43.60000,44.00000,1452000
03/30/2009,0000,43.80000,44.00000,42.10000,42.20000,1208000
03/31/2009,0000,42.50000,43.60000,42.20000,42.90000,982000
04/01/2009,0000,43.50000,44.20000,43.50000,43.80000,1164000
04/02/2009,0000,44.30000,44.45000,43.65000,44.10000,1159000
04/03/2009,0000,44.40000,45.50000,43.65000,44.95000,3125000
04/06/2009,0000,45.30000,45.80000,44.60000,45.50000,2475000
04/07/2009,0000,45.05000,48.65000,45.00000,48.65000,5857000
04/08/2009,0000,49.15000,51.50000,48.65000,49.20000,7262000
04/09/2009,0000,50.20000,51.00000,49.70000,51.00000,3021000
04/10/2009,0000,52.50000,52.50000,50.50000,51.30000,2712000
04/13/2009,0000,51.50000,52.00000,51.00000,51.50000,1993000
04/14/2009,0000,51.60000,51.60000,50.60000,50.80000,1306000
04/15/2009,0000,51.40000,53.30000,51.00000,52.90000,2330000
04/16/2009,0000,53.80000,54.30000,52.00000,52.90000,2236000
04/17/2009,0000,53.60000,53.90000,49.20000,49.20000,3253000
04/20/2009,0000,49.20000,50.50000,47.50000,50.50000,1636000
04/21/2009,0000,50.10000,52.80000,49.70000,52.00000,2745000
04/22/2009,0000,52.60000,53.50000,51.00000,51.00000,2590000
04/23/2009,0000,51.70000,54.50000,51.00000,54.50000,5687000
04/24/2009,0000,55.00000,56.00000,53.20000,54.60000,5491000
04/27/2009,0000,54.60000,54.90000,50.90000,51.50000,2756000
04/28/2009,0000,52.00000,52.50000,49.75000,51.00000,1882000
04/29/2009,0000,50.70000,51.40000,49.55000,50.30000,2168000
04/30/2009,0000,51.80000,53.80000,51.80000,53.80000,3192000
05/04/2009,0000,55.60000,57.50000,54.50000,56.70000,4587000
05/05/2009,0000,58.00000,58.00000,54.80000,55.90000,3815000
05/06/2009,0000,57.60000,59.80000,56.70000,59.70000,5857000
05/07/2009,0000,61.20000,63.80000,61.20000,63.80000,7825000
05/08/2009,0000,64.40000,66.40000,63.00000,64.00000,5520000
05/11/2009,0000,65.00000,65.00000,62.00000,63.20000,3040000
05/12/2009,0000,62.00000,62.50000,61.00000,61.00000,2420000
05/13/2009,0000,62.20000,64.80000,62.00000,64.00000,3689000
05/14/2009,0000,63.90000,64.50000,62.00000,62.00000,2601000
05/15/2009,0000,64.50000,64.50000,62.20000,63.00000,2296000
05/18/2009,0000,64.40000,66.30000,64.10000,64.50000,3780000
05/19/2009,0000,65.90000,65.90000,62.00000,62.00000,3003000
05/20/2009,0000,62.50000,62.80000,61.10000,62.30000,1383000
05/21/2009,0000,62.50000,63.60000,62.10000,62.80000,1115000
05/22/2009,0000,62.80000,63.50000,62.50000,62.50000,1553000
05/25/2009,0000,63.80000,65.50000,63.20000,63.90000,3514000
05/26/2009,0000,65.40000,66.00000,63.20000,63.20000,3799000
05/27/2009,0000,67.50000,67.60000,65.00000,67.60000,5058000
06/01/2009,0000,72.30000,72.30000,72.30000,72.30000,1679000
06/02/2009,0000,77.30000,77.30000,71.50000,73.90000,11454000
06/03/2009,0000,75.20000,76.00000,71.00000,72.80000,4396000
06/04/2009,0000,72.80000,74.00000,69.00000,70.30000,2798000
06/05/2009,0000,69.00000,71.80000,68.30000,71.80000,2774000
06/08/2009,0000,72.00000,72.50000,68.50000,69.00000,1687000
06/09/2009,0000,67.70000,68.30000,64.20000,64.20000,2768000
06/10/2009,0000,64.30000,64.80000,60.50000,61.00000,2572000
06/11/2009,0000,61.10000,63.00000,60.00000,63.00000,2326000
06/12/2009,0000,63.50000,65.50000,63.10000,63.60000,2371000
06/15/2009,0000,63.60000,63.60000,60.00000,60.50000,1339000
06/16/2009,0000,61.00000,62.40000,60.30000,62.00000,1669000
06/17/2009,0000,62.80000,63.20000,60.40000,60.50000,1249000
06/18/2009,0000,61.00000,62.00000,59.00000,62.00000,1009000
06/19/2009,0000,61.90000,63.50000,61.20000,61.40000,1694000
06/22/2009,0000,61.70000,61.90000,60.10000,60.90000,1396000
06/23/2009,0000,60.00000,60.40000,59.50000,59.50000,1157000
06/24/2009,0000,59.50000,61.80000,59.00000,61.00000,1327000
06/25/2009,0000,61.60000,63.70000,60.90000,63.70000,2430000
06/26/2009,0000,64.00000,64.30000,61.50000,61.90000,2890000
06/29/2009,0000,61.90000,62.50000,59.60000,60.00000,3234000
06/30/2009,0000,60.20000,61.00000,58.00000,59.30000,3244000
07/01/2009,0000,58.60000,59.20000,58.20000,59.20000,4271000
07/02/2009,0000,59.20000,60.20000,59.20000,59.20000,5848000
07/03/2009,0000,59.00000,61.30000,58.60000,61.30000,6382000
07/06/2009,0000,61.50000,61.50000,60.10000,60.40000,3850000
07/07/2009,0000,59.60000,60.90000,59.60000,60.10000,3591000
07/08/2009,0000,59.90000,60.40000,58.90000,59.20000,2810000
07/09/2009,0000,59.60000,60.60000,59.40000,59.50000,3023000
07/10/2009,0000,60.20000,60.40000,59.00000,59.90000,2528000
07/13/2009,0000,60.40000,60.40000,58.40000,58.40000,3522000
07/14/2009,0000,59.00000,60.30000,59.00000,59.80000,2077000
07/15/2009,0000,61.00000,63.90000,61.00000,63.90000,8806000
07/16/2009,0000,65.80000,66.40000,63.00000,63.00000,7334000
07/17/2009,0000,64.00000,64.50000,63.00000,63.00000,3190000
07/20/2009,0000,64.00000,64.30000,62.80000,63.90000,3169000
07/21/2009,0000,64.50000,64.50000,63.00000,63.20000,2444000
07/22/2009,0000,63.40000,63.80000,63.20000,63.20000,1490000
07/23/2009,0000,63.10000,63.20000,62.30000,62.50000,1882000
07/24/2009,0000,63.00000,63.30000,62.40000,62.40000,1523000
07/27/2009,0000,63.30000,63.30000,62.70000,63.10000,1037000
07/28/2009,0000,63.50000,64.20000,63.30000,63.60000,3757000
07/29/2009,0000,64.50000,64.50000,63.30000,63.30000,2580000
07/30/2009,0000,63.30000,63.60000,62.20000,62.50000,1403000
07/31/2009,0000,62.60000,63.20000,61.70000,61.90000,3207000
08/03/2009,0000,62.00000,63.40000,61.90000,63.40000,1549000
08/04/2009,0000,64.00000,64.00000,62.60000,63.10000,2412000
08/05/2009,0000,62.10000,63.40000,62.10000,62.40000,1126000
08/06/2009,0000,62.90000,62.90000,60.80000,61.30000,1629000
08/10/2009,0000,57.10000,57.40000,55.00000,55.30000,1347000
08/11/2009,0000,54.30000,55.30000,52.10000,53.20000,3658000
08/12/2009,0000,52.90000,53.80000,52.70000,53.60000,1224000
08/13/2009,0000,54.00000,55.70000,54.00000,55.70000,1387000
08/14/2009,0000,56.90000,57.90000,56.00000,57.50000,2427000
08/17/2009,0000,57.30000,57.30000,55.80000,56.00000,1049000
08/18/2009,0000,55.80000,56.60000,54.80000,56.00000,1873000
08/19/2009,0000,56.40000,57.50000,56.10000,56.50000,1378000
08/20/2009,0000,56.20000,56.20000,54.50000,55.10000,1068000
08/21/2009,0000,55.20000,56.00000,53.50000,53.90000,1031000
08/24/2009,0000,54.00000,54.50000,53.80000,54.00000,808000
08/25/2009,0000,54.00000,54.40000,53.80000,53.80000,857000
08/26/2009,0000,53.80000,53.80000,52.40000,52.80000,1163000
08/27/2009,0000,52.10000,53.30000,51.40000,51.50000,1679000
08/28/2009,0000,52.00000,52.30000,50.00000,50.10000,1830000
08/31/2009,0000,50.10000,53.60000,50.10000,53.60000,2089000
09/01/2009,0000,52.60000,52.60000,50.80000,52.40000,2360000
09/02/2009,0000,51.50000,52.10000,50.90000,52.10000,1554000
09/03/2009,0000,52.10000,53.60000,51.90000,53.10000,2297000
09/04/2009,0000,53.30000,53.40000,52.20000,52.50000,1500000
09/07/2009,0000,52.60000,53.10000,52.30000,52.30000,1338000
09/08/2009,0000,52.50000,53.40000,52.30000,52.80000,1819000
09/09/2009,0000,53.00000,53.50000,52.40000,52.40000,1780000
09/10/2009,0000,53.00000,53.60000,51.80000,51.80000,1811000
09/11/2009,0000,51.60000,51.90000,50.90000,51.10000,1306000
09/14/2009,0000,51.10000,51.10000,50.00000,50.10000,1455000
09/15/2009,0000,50.10000,50.60000,50.00000,50.40000,1397000
09/16/2009,0000,50.80000,51.00000,50.30000,50.70000,1522000
09/17/2009,0000,51.00000,51.10000,50.30000,50.40000,1683000
09/18/2009,0000,50.40000,51.70000,50.10000,51.70000,2245000
09/21/2009,0000,51.90000,51.90000,50.70000,51.00000,1812000
09/22/2009,0000,51.20000,51.30000,50.40000,50.40000,1194000
09/23/2009,0000,50.40000,50.90000,50.10000,50.30000,1608000
09/24/2009,0000,50.40000,50.60000,49.75000,49.75000,1695000
09/25/2009,0000,49.75000,50.10000,49.70000,49.70000,1290000
09/28/2009,0000,49.70000,49.90000,48.50000,48.60000,1389000
09/29/2009,0000,48.80000,49.05000,48.50000,48.60000,1178000
09/30/2009,0000,48.60000,48.65000,48.00000,48.00000,1962000
10/01/2009,0000,48.10000,51.30000,48.10000,51.30000,8121000
10/02/2009,0000,51.00000,52.00000,50.00000,50.00000,6976000
10/05/2009,0000,50.50000,51.00000,50.00000,50.00000,2096000
10/06/2009,0000,50.70000,50.70000,49.85000,49.90000,1786000
10/07/2009,0000,50.50000,53.30000,50.50000,52.80000,13140000
10/08/2009,0000,53.10000,53.20000,51.50000,52.00000,6368000
10/09/2009,0000,52.40000,53.30000,52.00000,52.50000,4525000
10/12/2009,0000,53.20000,53.80000,52.60000,52.60000,5750000
10/13/2009,0000,51.90000,52.00000,51.20000,51.70000,3647000
10/14/2009,0000,51.70000,51.70000,51.10000,51.40000,2525000
10/15/2009,0000,51.50000,51.70000,50.30000,50.50000,3237000
10/16/2009,0000,51.00000,51.80000,50.90000,51.00000,3098000
10/19/2009,0000,51.30000,52.00000,51.10000,51.30000,3135000
10/20/2009,0000,51.60000,51.60000,50.50000,50.70000,2886000
10/21/2009,0000,50.90000,51.00000,50.10000,50.10000,2538000
10/22/2009,0000,50.30000,50.70000,49.70000,49.75000,2856000
10/23/2009,0000,50.10000,50.30000,49.50000,49.50000,2358000
10/26/2009,0000,49.60000,50.00000,48.70000,48.75000,2699000
10/27/2009,0000,48.50000,48.55000,48.10000,48.30000,2319000
10/28/2009,0000,48.10000,49.30000,48.00000,48.60000,2465000
10/29/2009,0000,48.00000,48.20000,46.35000,46.80000,2623000
10/30/2009,0000,47.20000,47.40000,44.50000,44.50000,3666000
11/02/2009,0000,44.30000,45.30000,43.80000,45.00000,2813000
11/03/2009,0000,45.40000,45.40000,43.90000,44.00000,3636000
11/04/2009,0000,44.50000,44.90000,44.20000,44.40000,2971000
11/05/2009,0000,44.70000,45.95000,44.50000,44.95000,4233000
11/06/2009,0000,45.50000,45.80000,44.45000,44.60000,3349000
11/09/2009,0000,45.00000,45.05000,44.15000,44.20000,2115000
11/10/2009,0000,44.60000,44.80000,44.20000,44.55000,2069000
11/11/2009,0000,45.10000,46.30000,45.00000,46.00000,6549000
11/12/2009,0000,46.35000,47.50000,46.00000,46.50000,8118000
11/13/2009,0000,47.00000,47.60000,46.10000,46.30000,4715000
11/16/2009,0000,47.20000,47.35000,46.55000,46.55000,4194000
11/17/2009,0000,47.10000,47.20000,45.55000,45.60000,3647000
11/18/2009,0000,45.90000,46.80000,45.90000,46.25000,4297000
11/19/2009,0000,46.95000,47.20000,46.30000,46.50000,4401000
11/20/2009,0000,46.40000,46.40000,45.60000,45.65000,2686000
11/23/2009,0000,45.35000,45.45000,44.75000,45.00000,2697000
11/24/2009,0000,45.50000,45.50000,44.75000,45.00000,1997000
11/25/2009,0000,45.00000,45.20000,44.85000,44.90000,1157000
11/26/2009,0000,44.90000,45.10000,44.40000,44.70000,1738000
11/27/2009,0000,44.30000,44.40000,44.00000,44.00000,2206000
11/30/2009,0000,44.10000,44.55000,44.00000,44.05000,1503000
12/01/2009,0000,44.20000,44.25000,43.50000,43.70000,1877000
12/02/2009,0000,43.80000,45.20000,43.80000,44.55000,2136000
12/03/2009,0000,45.10000,45.15000,44.30000,44.30000,1136000
12/04/2009,0000,44.80000,45.00000,44.30000,44.30000,1331000
12/07/2009,0000,44.35000,44.80000,44.30000,44.45000,1118000
12/08/2009,0000,44.50000,44.50000,44.10000,44.10000,1013000
12/09/2009,0000,44.00000,44.90000,43.90000,44.40000,1774000
12/11/2009,0000,43.70000,44.10000,43.65000,44.00000,1276000
12/14/2009,0000,44.00000,44.85000,43.85000,44.50000,1693000
12/15/2009,0000,44.60000,44.80000,44.20000,44.30000,840000
12/16/2009,0000,44.50000,44.50000,44.00000,44.05000,940000
12/17/2009,0000,44.05000,44.30000,43.65000,43.65000,1398000
12/18/2009,0000,43.55000,43.90000,43.55000,43.70000,855000
12/21/2009,0000,43.70000,44.15000,43.70000,43.80000,584000
12/22/2009,0000,43.70000,44.80000,43.70000,44.55000,2207000
12/23/2009,0000,44.90000,44.90000,44.30000,44.35000,979000
12/25/2009,0000,44.50000,45.50000,44.50000,45.20000,3125000
12/28/2009,0000,45.70000,45.70000,45.00000,45.30000,1687000
12/29/2009,0000,45.60000,45.60000,44.90000,44.90000,1379378
