DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.75000,38.95000,38.15000,38.40000,6837000
04/03/2007,0000,38.20000,38.65000,38.15000,38.30000,1966000
04/04/2007,0000,38.30000,38.60000,38.10000,38.25000,3384000
04/09/2007,0000,38.30000,38.80000,38.30000,38.55000,2239000
04/10/2007,0000,38.65000,38.80000,38.05000,38.30000,3288000
04/11/2007,0000,38.20000,39.00000,38.10000,38.95000,12884000
04/12/2007,0000,39.20000,39.80000,38.70000,38.85000,8638000
04/13/2007,0000,38.90000,39.80000,38.80000,39.00000,12159000
04/16/2007,0000,39.40000,39.70000,38.75000,39.50000,10051000
04/17/2007,0000,39.50000,39.65000,38.50000,38.50000,2936000
04/18/2007,0000,38.80000,39.20000,38.30000,38.80000,3564000
04/19/2007,0000,38.95000,39.50000,38.80000,38.95000,2306000
04/20/2007,0000,39.20000,39.20000,38.10000,38.50000,4276000
04/23/2007,0000,38.70000,38.85000,38.35000,38.35000,1334000
04/24/2007,0000,38.35000,38.75000,38.35000,38.75000,1257000
04/25/2007,0000,38.50000,38.80000,38.35000,38.40000,1261000
04/26/2007,0000,38.60000,38.90000,38.35000,38.65000,3041000
04/27/2007,0000,38.75000,39.40000,38.65000,38.65000,10569000
04/30/2007,0000,36.05000,37.00000,35.95000,36.00000,11478000
05/02/2007,0000,36.00000,36.00000,34.45000,35.00000,8523000
05/03/2007,0000,34.90000,35.50000,32.80000,33.80000,21779000
05/04/2007,0000,34.00000,34.75000,34.00000,34.65000,2120000
05/07/2007,0000,35.00000,35.15000,34.75000,34.80000,3426000
05/08/2007,0000,35.00000,35.20000,34.80000,35.00000,1413000
05/09/2007,0000,35.35000,35.55000,35.20000,35.55000,1840000
05/10/2007,0000,35.60000,35.70000,35.05000,35.15000,939000
05/11/2007,0000,35.00000,35.10000,34.85000,34.85000,1705000
05/14/2007,0000,34.90000,35.15000,33.80000,35.15000,1716000
05/15/2007,0000,35.15000,36.40000,35.15000,35.70000,4175000
05/16/2007,0000,35.90000,36.05000,35.15000,35.60000,3295000
05/17/2007,0000,35.90000,35.95000,35.30000,35.30000,805000
05/18/2007,0000,35.30000,36.00000,35.30000,36.00000,1105000
05/21/2007,0000,35.80000,35.90000,35.30000,35.65000,1404000
05/22/2007,0000,35.85000,36.00000,35.35000,35.50000,2354000
05/23/2007,0000,35.50000,35.85000,35.50000,35.65000,2261000
05/24/2007,0000,35.65000,35.70000,35.50000,35.65000,1383000
05/25/2007,0000,35.65000,36.10000,35.40000,35.60000,3181000
05/28/2007,0000,35.35000,35.60000,35.10000,35.20000,905000
05/29/2007,0000,35.20000,35.55000,35.20000,35.50000,1170000
05/30/2007,0000,35.55000,36.10000,35.30000,35.60000,4290000
05/31/2007,0000,35.70000,35.95000,35.20000,35.25000,824000
06/01/2007,0000,35.30000,35.45000,35.00000,35.25000,1354000
06/04/2007,0000,35.35000,35.40000,34.85000,34.90000,1386000
06/05/2007,0000,34.90000,35.70000,34.80000,35.70000,4365000
06/06/2007,0000,35.70000,35.70000,35.15000,35.30000,1483000
06/07/2007,0000,35.00000,35.10000,34.85000,34.90000,405000
06/08/2007,0000,34.60000,35.50000,34.60000,34.60000,1120000
06/11/2007,0000,35.10000,35.10000,34.30000,34.30000,615000
06/12/2007,0000,34.30000,34.70000,34.20000,34.55000,610000
06/13/2007,0000,34.55000,34.80000,34.40000,34.60000,542000
06/14/2007,0000,34.65000,34.80000,34.10000,34.10000,1581000
06/15/2007,0000,34.15000,35.00000,34.10000,34.30000,2920000
06/20/2007,0000,34.40000,34.90000,34.30000,34.75000,1341000
06/21/2007,0000,34.95000,35.20000,34.80000,35.00000,1787000
06/22/2007,0000,35.80000,36.40000,35.35000,35.60000,2637000
06/25/2007,0000,35.50000,36.10000,35.40000,35.45000,2878000
06/26/2007,0000,35.50000,35.50000,34.90000,35.00000,962000
06/27/2007,0000,35.05000,35.45000,34.90000,35.20000,897000
06/28/2007,0000,35.80000,35.80000,35.35000,35.50000,2365000
06/29/2007,0000,35.70000,37.50000,35.50000,37.50000,16304000
07/02/2007,0000,37.40000,37.40000,36.50000,36.60000,9016000
07/03/2007,0000,36.75000,37.20000,36.60000,36.80000,3620000
07/04/2007,0000,37.00000,38.60000,37.00000,37.60000,14346000
07/05/2007,0000,37.80000,39.45000,37.30000,38.00000,13101000
07/06/2007,0000,38.00000,38.40000,36.85000,37.25000,3034000
07/09/2007,0000,37.60000,37.90000,37.25000,37.40000,2464000
07/10/2007,0000,37.80000,37.80000,37.00000,37.25000,1390000
07/11/2007,0000,37.05000,37.90000,36.90000,37.15000,3998000
07/12/2007,0000,37.40000,37.55000,37.00000,37.30000,2248000
07/13/2007,0000,37.80000,37.95000,37.20000,37.20000,4876000
07/16/2007,0000,37.25000,37.45000,36.00000,36.35000,1930000
07/17/2007,0000,36.40000,36.90000,36.20000,36.50000,2262000
07/18/2007,0000,36.50000,38.20000,36.50000,37.45000,6703000
07/19/2007,0000,37.50000,37.80000,36.70000,36.90000,1399000
07/20/2007,0000,36.90000,37.00000,36.35000,36.55000,2028000
07/23/2007,0000,36.40000,36.85000,36.25000,36.40000,1614000
07/24/2007,0000,36.50000,36.70000,36.00000,36.00000,2026000
07/25/2007,0000,36.00000,36.40000,35.75000,36.00000,1679000
07/26/2007,0000,36.05000,36.90000,35.95000,36.00000,4782000
07/27/2007,0000,35.20000,35.65000,34.95000,35.00000,1492000
07/30/2007,0000,34.95000,35.40000,34.50000,34.65000,832000
07/31/2007,0000,34.80000,35.30000,34.80000,35.05000,1324000
08/01/2007,0000,35.05000,35.40000,34.55000,34.60000,1629000
08/02/2007,0000,34.80000,35.20000,34.15000,34.30000,1258000
08/03/2007,0000,34.60000,35.20000,34.60000,35.20000,1125000
08/06/2007,0000,34.90000,35.40000,34.60000,35.00000,599000
08/07/2007,0000,35.40000,35.40000,34.00000,34.00000,1139000
08/08/2007,0000,34.50000,34.65000,34.20000,34.50000,1463000
08/09/2007,0000,34.60000,35.30000,34.60000,34.65000,1523000
08/10/2007,0000,34.20000,34.35000,33.75000,33.80000,1311000
08/13/2007,0000,33.80000,34.00000,32.90000,33.00000,1024000
08/14/2007,0000,32.90000,33.85000,32.10000,33.10000,1054000
08/15/2007,0000,33.00000,33.10000,32.00000,32.00000,805000
08/16/2007,0000,31.50000,32.00000,30.15000,30.15000,1189000
08/17/2007,0000,29.30000,31.00000,28.80000,28.80000,1399000
08/20/2007,0000,29.55000,30.10000,29.55000,29.85000,1303000
08/21/2007,0000,29.85000,29.85000,28.30000,28.65000,1810000
08/22/2007,0000,28.65000,28.95000,28.30000,28.40000,1240000
08/23/2007,0000,28.95000,29.35000,28.70000,29.20000,1357000
08/24/2007,0000,29.00000,29.50000,29.00000,29.40000,1335000
08/27/2007,0000,29.60000,29.60000,28.85000,28.90000,959000
08/28/2007,0000,28.80000,28.80000,28.20000,28.30000,1062000
08/29/2007,0000,27.60000,27.90000,27.25000,27.70000,1147000
08/30/2007,0000,28.10000,28.10000,27.35000,27.40000,2076000
08/31/2007,0000,27.80000,27.80000,26.95000,27.45000,1801000
09/03/2007,0000,27.50000,27.80000,27.25000,27.75000,1563000
09/04/2007,0000,27.80000,27.85000,27.00000,27.25000,1825000
09/05/2007,0000,26.95000,26.95000,26.60000,26.85000,1647000
09/06/2007,0000,26.80000,26.80000,26.45000,26.75000,561000
09/07/2007,0000,27.15000,28.60000,27.00000,28.40000,4045000
09/10/2007,0000,28.10000,28.20000,27.60000,28.20000,1025000
09/11/2007,0000,28.20000,29.00000,28.05000,28.70000,2209000
09/12/2007,0000,29.00000,29.30000,28.80000,28.95000,1528000
09/13/2007,0000,29.20000,29.50000,28.95000,29.30000,1536000
09/14/2007,0000,29.50000,29.90000,29.00000,29.60000,1650000
09/17/2007,0000,29.55000,29.95000,29.20000,29.20000,339000
09/19/2007,0000,29.40000,29.65000,28.60000,29.00000,903000
09/20/2007,0000,28.80000,29.20000,28.70000,28.70000,864000
09/21/2007,0000,28.80000,28.80000,28.30000,28.40000,1046000
09/26/2007,0000,28.60000,28.80000,28.00000,28.60000,1600000
09/27/2007,0000,28.60000,30.60000,28.60000,30.60000,3573000
09/28/2007,0000,31.20000,31.20000,30.10000,30.60000,3998000
10/01/2007,0000,32.70000,32.95000,31.85000,32.40000,1497000
10/02/2007,0000,32.50000,33.40000,32.50000,32.70000,3914000
10/03/2007,0000,33.10000,33.40000,31.70000,31.80000,4278000
10/04/2007,0000,31.80000,32.45000,31.80000,32.10000,1508000
10/05/2007,0000,32.00000,32.45000,31.90000,31.90000,690000
10/08/2007,0000,32.15000,32.60000,32.00000,32.15000,701000
10/09/2007,0000,32.00000,32.10000,31.40000,31.45000,705000
10/11/2007,0000,31.45000,31.70000,31.40000,31.50000,890000
10/12/2007,0000,31.75000,31.95000,31.25000,31.55000,1030000
10/15/2007,0000,31.60000,31.75000,31.50000,31.50000,1851000
10/16/2007,0000,31.00000,31.00000,30.50000,30.85000,964000
10/17/2007,0000,30.65000,31.10000,30.65000,30.80000,490000
10/18/2007,0000,31.00000,31.05000,30.35000,30.60000,736000
10/19/2007,0000,30.50000,30.80000,30.35000,30.60000,711000
10/22/2007,0000,30.10000,30.10000,29.50000,30.00000,849000
10/23/2007,0000,29.50000,30.00000,29.50000,29.95000,960000
10/24/2007,0000,30.20000,30.70000,30.00000,30.30000,2765000
10/25/2007,0000,30.50000,31.10000,30.35000,31.00000,5513000
10/26/2007,0000,31.00000,31.25000,30.80000,30.80000,579000
10/29/2007,0000,31.10000,32.95000,30.45000,32.95000,5572000
10/30/2007,0000,32.95000,33.20000,32.10000,33.10000,3619000
10/31/2007,0000,32.95000,33.10000,32.55000,32.60000,714000
11/01/2007,0000,32.60000,33.10000,32.40000,32.55000,1818000
11/02/2007,0000,31.90000,32.95000,31.90000,32.40000,1565000
11/05/2007,0000,32.00000,32.30000,31.50000,31.60000,766000
11/06/2007,0000,32.00000,32.00000,31.50000,31.50000,310000
11/07/2007,0000,31.80000,31.80000,31.05000,31.10000,638000
11/08/2007,0000,31.00000,31.00000,28.95000,28.95000,2278000
11/09/2007,0000,28.55000,29.40000,28.00000,28.95000,1355000
11/12/2007,0000,28.45000,28.75000,28.15000,28.50000,545000
11/13/2007,0000,28.95000,29.20000,28.60000,28.95000,708000
11/14/2007,0000,29.50000,29.80000,29.30000,29.30000,1188000
11/15/2007,0000,29.10000,29.60000,29.10000,29.55000,408000
11/16/2007,0000,29.15000,29.50000,29.10000,29.30000,256000
11/19/2007,0000,29.35000,29.65000,29.10000,29.35000,537000
11/20/2007,0000,29.00000,29.00000,27.75000,28.55000,1387000
11/21/2007,0000,29.10000,29.50000,28.40000,28.60000,1787000
11/22/2007,0000,28.50000,29.05000,28.40000,28.75000,307000
11/23/2007,0000,29.15000,29.15000,28.35000,28.75000,295000
11/26/2007,0000,28.50000,29.20000,28.50000,28.90000,3549000
11/27/2007,0000,28.60000,28.95000,28.00000,28.25000,3443000
11/28/2007,0000,28.50000,28.50000,27.95000,28.05000,622000
11/29/2007,0000,28.10000,28.25000,27.85000,28.00000,827000
11/30/2007,0000,28.00000,28.60000,28.00000,28.50000,1165000
12/03/2007,0000,28.50000,28.80000,28.30000,28.55000,442000
12/04/2007,0000,28.50000,28.75000,28.45000,28.60000,438000
12/05/2007,0000,28.55000,28.60000,28.45000,28.60000,516000
12/06/2007,0000,29.15000,30.00000,29.05000,29.50000,3090000
12/07/2007,0000,29.50000,29.60000,29.15000,29.40000,669000
12/10/2007,0000,29.10000,29.50000,29.00000,29.00000,376000
12/11/2007,0000,29.40000,29.40000,28.80000,29.00000,386000
12/12/2007,0000,29.00000,29.00000,28.60000,28.90000,483000
12/13/2007,0000,28.90000,29.10000,28.40000,28.65000,629000
12/14/2007,0000,28.50000,28.75000,27.50000,28.10000,1427000
12/17/2007,0000,28.00000,28.65000,27.60000,27.70000,842000
12/18/2007,0000,27.20000,27.60000,25.95000,26.00000,2078000
12/19/2007,0000,26.10000,27.00000,26.00000,27.00000,2253000
12/20/2007,0000,26.80000,27.00000,26.20000,26.40000,1769000
12/21/2007,0000,24.60000,26.95000,24.60000,26.40000,2454000
12/24/2007,0000,26.10000,27.20000,26.10000,27.00000,301000
12/25/2007,0000,27.00000,27.30000,26.50000,27.25000,605000
12/26/2007,0000,27.25000,27.95000,27.00000,27.80000,987000
12/27/2007,0000,27.90000,29.10000,27.80000,29.00000,4260000
12/28/2007,0000,29.00000,30.50000,28.70000,30.40000,5256000
12/31/2007,0000,30.40000,31.80000,29.75000,31.80000,3365000
01/02/2008,0000,31.00000,32.10000,30.60000,31.00000,3099000
01/03/2008,0000,30.10000,30.70000,30.10000,30.50000,1119000
01/04/2008,0000,30.40000,31.20000,30.30000,31.00000,1830000
01/07/2008,0000,30.50000,30.70000,29.80000,29.80000,1359000
01/08/2008,0000,30.00000,31.40000,30.00000,30.70000,2219000
01/09/2008,0000,32.80000,32.80000,32.05000,32.80000,11559000
01/10/2008,0000,32.80000,33.45000,32.35000,32.80000,3443000
01/11/2008,0000,33.00000,33.75000,32.60000,33.00000,3406000
01/14/2008,0000,35.30000,35.30000,35.30000,35.30000,3425000
01/15/2008,0000,37.75000,37.75000,36.80000,37.75000,17366000
01/16/2008,0000,37.90000,40.00000,37.80000,39.40000,27784000
01/17/2008,0000,39.40000,39.60000,36.65000,38.80000,11678000
01/18/2008,0000,37.40000,41.40000,36.60000,40.80000,13719000
01/21/2008,0000,41.00000,43.50000,39.50000,40.60000,10029000
01/22/2008,0000,37.80000,40.80000,37.80000,39.10000,8851000
01/23/2008,0000,40.20000,41.15000,38.30000,39.00000,11001000
01/24/2008,0000,40.60000,40.60000,38.10000,39.10000,7503000
01/25/2008,0000,39.70000,40.00000,38.60000,39.45000,4834000
01/28/2008,0000,39.40000,41.80000,38.50000,38.55000,8890000
01/29/2008,0000,39.40000,39.40000,36.10000,37.50000,5136000
01/30/2008,0000,37.50000,40.10000,37.10000,39.45000,8285000
01/31/2008,0000,40.05000,40.60000,38.80000,39.85000,7488000
02/01/2008,0000,40.20000,42.00000,39.40000,41.85000,10036000
02/12/2008,0000,42.80000,44.75000,42.00000,44.75000,10537000
02/13/2008,0000,45.00000,45.50000,43.20000,44.75000,6369000
02/14/2008,0000,44.75000,45.25000,43.80000,44.50000,6022000
02/15/2008,0000,43.90000,44.70000,42.50000,42.55000,5409000
02/18/2008,0000,43.30000,43.30000,41.80000,42.30000,4467000
02/19/2008,0000,42.80000,44.50000,42.40000,43.60000,5940000
02/20/2008,0000,43.70000,43.70000,41.25000,41.70000,4555000
02/21/2008,0000,42.00000,44.60000,41.50000,44.60000,11843000
02/22/2008,0000,43.80000,46.40000,43.60000,46.20000,9209000
02/25/2008,0000,46.85000,48.70000,45.75000,47.40000,7494000
02/26/2008,0000,47.50000,47.50000,44.75000,45.70000,5797000
02/27/2008,0000,45.70000,47.70000,45.00000,46.10000,9437000
02/29/2008,0000,45.40000,48.10000,45.40000,46.85000,8277000
03/03/2008,0000,48.00000,49.60000,47.50000,48.75000,10437000
03/04/2008,0000,48.90000,48.90000,47.90000,48.70000,4978000
03/05/2008,0000,49.50000,51.50000,49.20000,51.20000,8364000
03/06/2008,0000,51.20000,51.40000,47.70000,48.80000,8158000
03/07/2008,0000,46.60000,47.55000,45.45000,46.00000,9752000
03/10/2008,0000,46.00000,46.00000,42.80000,43.75000,8064000
03/11/2008,0000,43.40000,45.60000,43.20000,45.35000,8359000
03/12/2008,0000,46.00000,47.55000,45.95000,46.30000,10309000
03/13/2008,0000,46.00000,46.00000,43.40000,43.40000,5586000
03/14/2008,0000,44.00000,44.15000,42.50000,42.50000,4827000
03/17/2008,0000,42.50000,44.20000,42.20000,44.20000,5911000
03/18/2008,0000,45.50000,47.25000,44.85000,47.25000,8298000
03/19/2008,0000,48.50000,48.50000,47.00000,47.25000,6838000
03/20/2008,0000,47.25000,48.50000,46.80000,48.25000,8685000
03/21/2008,0000,48.50000,51.50000,47.70000,51.50000,9066000
03/24/2008,0000,55.10000,55.10000,53.50000,55.10000,15419000
03/25/2008,0000,51.30000,55.10000,51.30000,52.00000,8736000
03/26/2008,0000,51.60000,52.80000,50.20000,51.80000,4401000
03/27/2008,0000,52.10000,52.60000,50.90000,51.30000,5535000
03/28/2008,0000,51.90000,52.20000,50.60000,52.00000,9299000
03/31/2008,0000,51.60000,52.30000,51.10000,51.70000,7793000
04/01/2008,0000,52.00000,52.00000,48.10000,48.10000,6135000
04/02/2008,0000,48.50000,48.75000,46.85000,48.40000,7705000
04/03/2008,0000,48.40000,49.50000,47.80000,48.20000,7154000
04/07/2008,0000,48.70000,50.00000,48.20000,49.70000,7028000
04/08/2008,0000,50.00000,52.70000,49.60000,51.80000,18117000
04/09/2008,0000,52.10000,54.20000,51.20000,52.60000,19107000
04/10/2008,0000,52.90000,56.20000,52.90000,56.20000,25074000
04/11/2008,0000,56.50000,56.90000,54.80000,55.30000,9005000
04/14/2008,0000,56.90000,58.40000,56.40000,57.40000,10799000
04/15/2008,0000,57.90000,57.90000,55.80000,57.40000,6769000
04/16/2008,0000,57.40000,57.50000,56.60000,56.70000,4059000
04/17/2008,0000,57.00000,57.00000,55.30000,56.40000,6664000
04/18/2008,0000,56.40000,57.40000,55.70000,56.20000,3154000
04/21/2008,0000,56.20000,56.80000,52.40000,52.80000,6725000
04/22/2008,0000,52.30000,54.30000,52.10000,53.20000,4757000
04/23/2008,0000,53.00000,54.00000,52.20000,53.20000,4444000
04/24/2008,0000,53.50000,54.30000,52.90000,53.00000,7510000
04/25/2008,0000,53.20000,53.50000,52.00000,52.10000,2970000
04/28/2008,0000,52.00000,54.20000,51.40000,54.00000,5623000
04/29/2008,0000,53.30000,53.90000,51.40000,51.70000,6353000
04/30/2008,0000,51.70000,53.50000,51.70000,52.70000,4141000
05/02/2008,0000,54.00000,54.00000,52.50000,53.30000,3024000
05/05/2008,0000,53.00000,53.60000,51.50000,51.60000,5229000
05/06/2008,0000,52.20000,52.60000,51.60000,51.80000,3526000
05/07/2008,0000,52.50000,54.50000,52.00000,52.00000,8224000
05/08/2008,0000,52.00000,53.50000,52.00000,52.30000,5474000
05/09/2008,0000,52.40000,55.20000,52.40000,54.40000,12246000
05/12/2008,0000,55.50000,55.60000,54.10000,54.30000,4584000
05/13/2008,0000,54.10000,55.50000,53.20000,54.80000,4577000
05/14/2008,0000,54.50000,55.20000,54.00000,54.50000,1777000
05/15/2008,0000,54.50000,56.40000,54.40000,56.40000,4085000
05/16/2008,0000,57.00000,57.50000,56.00000,56.50000,7092000
05/19/2008,0000,57.70000,60.40000,57.50000,60.40000,12499000
05/20/2008,0000,60.50000,61.40000,56.30000,58.80000,9593000
05/21/2008,0000,58.50000,59.00000,56.70000,57.20000,6841000
05/22/2008,0000,56.70000,60.40000,56.50000,58.80000,8639000
05/23/2008,0000,60.00000,62.40000,59.30000,60.50000,12880000
05/26/2008,0000,60.00000,61.50000,57.30000,57.30000,7087000
05/27/2008,0000,58.30000,61.00000,57.30000,60.90000,8210000
05/28/2008,0000,61.90000,61.90000,58.60000,58.60000,5067000
05/29/2008,0000,60.00000,60.60000,57.50000,57.90000,5314000
05/30/2008,0000,58.90000,59.50000,57.20000,57.90000,6199000
06/02/2008,0000,58.50000,59.90000,58.20000,59.90000,4363000
06/03/2008,0000,59.60000,59.60000,57.50000,58.10000,3656000
06/04/2008,0000,58.00000,59.60000,57.50000,58.10000,3699000
06/05/2008,0000,58.20000,59.00000,57.60000,58.70000,2193000
06/06/2008,0000,59.00000,62.10000,58.30000,61.00000,16597000
06/10/2008,0000,61.20000,61.40000,58.50000,58.60000,8408000
06/11/2008,0000,58.80000,59.30000,55.30000,56.00000,5948000
06/12/2008,0000,54.00000,55.50000,52.10000,52.10000,6674000
06/13/2008,0000,52.10000,53.40000,49.20000,52.00000,8118000
06/16/2008,0000,52.70000,55.20000,52.70000,54.30000,6966000
06/17/2008,0000,55.00000,55.30000,53.70000,55.30000,3871000
06/18/2008,0000,54.90000,56.30000,54.50000,55.60000,4102000
06/19/2008,0000,54.80000,56.90000,54.30000,54.60000,3903000
06/20/2008,0000,54.60000,55.00000,52.90000,53.00000,2819000
06/23/2008,0000,51.90000,53.80000,51.60000,53.00000,2333000
06/24/2008,0000,53.00000,53.80000,49.75000,50.00000,4508000
06/25/2008,0000,50.00000,50.60000,47.90000,50.40000,4419000
06/26/2008,0000,50.60000,52.00000,50.50000,50.80000,4083000
06/27/2008,0000,48.20000,49.50000,47.25000,47.45000,3781000
06/30/2008,0000,47.45000,48.00000,44.15000,44.15000,4158000
07/01/2008,0000,42.65000,43.65000,41.10000,41.10000,4842000
07/02/2008,0000,40.00000,42.40000,39.90000,41.40000,6263000
07/03/2008,0000,40.10000,44.25000,40.10000,44.25000,4904000
07/04/2008,0000,45.90000,46.80000,44.25000,45.00000,10691000
07/07/2008,0000,45.00000,45.60000,44.60000,45.00000,3737000
07/08/2008,0000,45.00000,46.55000,44.20000,45.00000,3903000
07/09/2008,0000,46.10000,46.30000,45.00000,45.00000,2942000
07/10/2008,0000,45.20000,45.45000,42.20000,42.60000,4203000
07/11/2008,0000,42.20000,43.10000,41.50000,42.00000,5113000
07/14/2008,0000,42.20000,44.25000,42.20000,43.65000,3849000
07/15/2008,0000,43.45000,43.60000,40.60000,40.70000,2221000
07/16/2008,0000,40.70000,41.20000,37.90000,37.90000,3201000
07/17/2008,0000,38.50000,38.80000,35.50000,37.90000,6443000
07/18/2008,0000,38.40000,38.40000,35.25000,35.25000,2890000
07/21/2008,0000,35.25000,35.25000,32.80000,35.10000,6061000
07/22/2008,0000,34.40000,34.80000,33.10000,34.00000,4157000
07/23/2008,0000,34.20000,36.35000,34.20000,36.35000,5420000
07/24/2008,0000,37.60000,38.85000,36.75000,38.85000,5609000
07/25/2008,0000,38.45000,41.55000,38.10000,40.90000,11212000
07/29/2008,0000,39.30000,40.30000,38.10000,38.10000,2276000
07/30/2008,0000,38.95000,40.50000,38.95000,39.70000,4095000
07/31/2008,0000,40.70000,40.80000,39.15000,39.50000,4457000
08/01/2008,0000,38.60000,39.00000,38.00000,38.80000,1116000
08/04/2008,0000,38.20000,38.20000,36.10000,36.80000,3037000
08/05/2008,0000,36.10000,36.80000,34.40000,34.40000,3086000
08/06/2008,0000,36.00000,36.70000,34.35000,36.60000,5084000
08/07/2008,0000,36.60000,36.70000,36.10000,36.15000,1651000
08/08/2008,0000,35.80000,38.00000,35.50000,38.00000,2457000
08/11/2008,0000,38.70000,40.30000,38.10000,39.00000,1600000
08/12/2008,0000,39.00000,39.40000,37.90000,37.95000,1927000
08/13/2008,0000,38.15000,40.50000,37.80000,40.00000,3369000
08/14/2008,0000,41.00000,42.80000,41.00000,42.80000,4224000
08/15/2008,0000,43.30000,44.10000,42.80000,43.20000,6542000
08/18/2008,0000,43.25000,43.55000,42.70000,43.30000,2436000
08/19/2008,0000,42.60000,43.10000,41.60000,42.05000,1916000
08/20/2008,0000,41.80000,44.95000,41.45000,44.95000,4594000
08/21/2008,0000,45.30000,45.75000,44.50000,45.15000,4533000
08/22/2008,0000,45.50000,45.70000,44.10000,45.00000,2368000
08/25/2008,0000,45.80000,48.10000,45.50000,46.40000,4011000
08/26/2008,0000,45.20000,47.20000,45.20000,46.80000,2394000
08/27/2008,0000,46.50000,46.95000,45.20000,45.40000,2799000
08/28/2008,0000,45.40000,46.30000,44.50000,45.00000,1884000
08/29/2008,0000,45.60000,46.00000,45.00000,45.20000,2083000
09/01/2008,0000,44.00000,44.00000,42.05000,42.05000,1280000
09/02/2008,0000,39.30000,40.50000,39.15000,39.15000,1940000
09/03/2008,0000,39.15000,39.15000,37.00000,38.00000,2425000
09/04/2008,0000,37.10000,37.30000,34.70000,34.70000,2775000
09/05/2008,0000,33.00000,34.70000,32.70000,34.70000,2915000
09/08/2008,0000,37.10000,37.10000,37.10000,37.10000,770000
09/09/2008,0000,38.50000,39.00000,35.80000,37.10000,5770000
09/10/2008,0000,36.60000,39.65000,36.50000,39.55000,5594000
09/11/2008,0000,39.20000,39.50000,37.10000,37.60000,2302000
09/12/2008,0000,38.30000,40.00000,37.10000,39.35000,4779000
09/15/2008,0000,38.00000,39.20000,37.80000,38.00000,1824000
09/16/2008,0000,35.80000,37.50000,35.35000,35.70000,3294000
09/17/2008,0000,37.60000,37.80000,33.25000,33.95000,3588000
09/18/2008,0000,31.65000,33.80000,31.60000,32.60000,3005000
09/19/2008,0000,34.85000,34.85000,34.10000,34.85000,1555000
09/22/2008,0000,37.25000,37.25000,36.00000,37.25000,2736000
09/23/2008,0000,37.25000,39.80000,37.20000,39.75000,5061000
09/24/2008,0000,39.90000,42.50000,39.55000,41.25000,5955000
09/25/2008,0000,40.60000,41.90000,39.40000,39.80000,3224000
09/26/2008,0000,39.10000,39.80000,37.05000,37.25000,3650000
09/30/2008,0000,34.65000,34.65000,34.65000,34.65000,1302000
10/01/2008,0000,35.50000,36.60000,34.20000,35.00000,2271000
10/02/2008,0000,35.00000,36.40000,32.55000,32.60000,4340000
10/03/2008,0000,31.20000,31.20000,30.35000,30.40000,6441000
10/06/2008,0000,28.60000,29.20000,28.30000,28.30000,3695000
10/07/2008,0000,26.35000,27.30000,26.35000,27.15000,4491000
10/08/2008,0000,25.40000,25.90000,25.25000,25.25000,1994000
10/09/2008,0000,24.20000,24.25000,23.50000,23.50000,1766000
10/13/2008,0000,22.70000,22.70000,22.70000,22.70000,374000
10/14/2008,0000,24.25000,24.25000,22.80000,23.10000,9558000
10/15/2008,0000,22.35000,22.35000,22.30000,22.30000,1236000
10/16/2008,0000,21.55000,21.55000,21.55000,21.55000,590000
10/17/2008,0000,20.80000,20.80000,20.80000,20.80000,1894000
10/20/2008,0000,20.10000,20.10000,20.10000,20.10000,2319000
10/21/2008,0000,19.80000,21.10000,19.40000,21.10000,14991000
10/22/2008,0000,20.40000,20.80000,20.40000,20.40000,5762000
10/23/2008,0000,19.70000,19.90000,19.70000,19.90000,2390000
10/24/2008,0000,19.40000,20.30000,19.25000,19.30000,5400000
10/27/2008,0000,18.50000,20.40000,17.95000,18.25000,6140000
10/28/2008,0000,18.35000,19.50000,17.05000,19.50000,10113000
10/29/2008,0000,20.85000,20.85000,20.30000,20.75000,10292000
10/30/2008,0000,20.75000,22.20000,20.35000,22.20000,7283000
10/31/2008,0000,22.40000,23.75000,22.40000,23.75000,3973000
11/03/2008,0000,25.40000,25.40000,24.20000,25.40000,9408000
11/04/2008,0000,25.60000,25.80000,23.90000,24.80000,9236000
11/05/2008,0000,25.20000,26.00000,23.20000,24.10000,5509000
11/06/2008,0000,22.45000,25.30000,22.45000,22.75000,6921000
11/07/2008,0000,21.60000,24.30000,21.60000,24.30000,4113000
11/10/2008,0000,24.25000,25.90000,23.45000,25.00000,4062000
11/11/2008,0000,23.95000,26.30000,23.95000,25.55000,3124000
11/12/2008,0000,25.25000,25.25000,23.80000,23.80000,3145000
11/13/2008,0000,22.20000,25.00000,22.15000,24.35000,3635000
11/14/2008,0000,24.70000,26.00000,24.50000,25.95000,3794000
11/17/2008,0000,25.10000,27.75000,25.10000,27.60000,4337000
11/18/2008,0000,27.60000,28.00000,26.00000,26.45000,3854000
11/19/2008,0000,26.45000,27.25000,25.00000,25.00000,1331000
11/20/2008,0000,23.50000,25.50000,23.50000,23.95000,1922000
11/21/2008,0000,23.50000,24.95000,23.45000,24.85000,1897000
11/24/2008,0000,24.55000,25.05000,24.00000,24.20000,1904000
11/25/2008,0000,24.50000,25.25000,24.40000,24.60000,2440000
11/26/2008,0000,24.60000,26.30000,24.20000,26.30000,2661000
11/27/2008,0000,26.80000,28.00000,26.00000,27.20000,3242000
11/28/2008,0000,26.80000,27.45000,26.00000,26.10000,2945000
12/01/2008,0000,26.30000,27.90000,26.30000,27.90000,2819000
12/02/2008,0000,27.20000,28.90000,27.20000,28.10000,8945000
12/03/2008,0000,29.30000,30.05000,29.00000,29.30000,10267000
12/04/2008,0000,29.50000,29.70000,27.60000,27.80000,5858000
12/05/2008,0000,27.80000,29.60000,27.60000,28.90000,7077000
12/08/2008,0000,29.90000,30.90000,29.50000,30.90000,6466000
12/09/2008,0000,31.40000,32.90000,29.80000,30.50000,8315000
12/10/2008,0000,30.50000,31.90000,30.10000,31.90000,8232000
12/11/2008,0000,31.50000,32.80000,30.80000,32.00000,5816000
12/12/2008,0000,32.05000,33.75000,30.20000,33.00000,7648000
12/15/2008,0000,35.00000,35.00000,32.00000,32.20000,8302000
12/16/2008,0000,31.50000,32.25000,30.00000,30.70000,7164000
12/17/2008,0000,30.70000,31.45000,30.15000,30.55000,6162000
12/18/2008,0000,30.50000,31.70000,30.50000,31.30000,4369000
12/19/2008,0000,31.30000,32.00000,31.00000,31.35000,6153000
12/22/2008,0000,31.55000,32.00000,29.80000,30.00000,4878000
12/23/2008,0000,29.85000,30.40000,28.15000,30.00000,6065000
12/24/2008,0000,30.00000,31.50000,29.45000,31.15000,7768000
12/25/2008,0000,31.60000,31.60000,30.75000,30.90000,3626000
12/26/2008,0000,30.65000,31.80000,30.65000,31.00000,3439000
12/29/2008,0000,31.40000,32.50000,31.20000,32.50000,5638000
12/30/2008,0000,32.60000,33.90000,32.30000,33.60000,6560000
12/31/2008,0000,33.60000,33.85000,32.65000,33.85000,6313000
01/05/2009,0000,33.90000,34.05000,33.10000,33.20000,4441000
01/06/2009,0000,32.95000,33.20000,31.60000,32.00000,4450000
01/07/2009,0000,32.50000,32.85000,31.80000,32.80000,6865000
01/08/2009,0000,32.30000,32.45000,30.60000,30.60000,3080000
01/09/2009,0000,30.60000,31.65000,30.60000,31.00000,2627000
01/12/2009,0000,31.70000,31.85000,30.75000,30.80000,2338000
01/13/2009,0000,30.70000,31.20000,30.15000,30.80000,2707000
01/14/2009,0000,31.20000,32.25000,31.00000,31.65000,3109000
01/15/2009,0000,30.80000,32.00000,30.65000,31.40000,4085000
01/16/2009,0000,32.00000,32.00000,31.10000,31.55000,3032000
01/19/2009,0000,31.40000,31.80000,30.50000,30.55000,3229000
01/20/2009,0000,30.00000,30.30000,28.45000,28.45000,5858000
01/21/2009,0000,27.90000,28.75000,27.90000,28.30000,4250000
02/02/2009,0000,28.50000,28.50000,26.35000,26.35000,4329000
02/03/2009,0000,26.20000,27.40000,26.20000,27.10000,6609000
02/04/2009,0000,27.30000,27.50000,26.05000,26.50000,4535000
02/05/2009,0000,26.50000,27.20000,26.20000,27.00000,4954000
02/06/2009,0000,27.45000,28.85000,27.20000,28.85000,8793000
02/09/2009,0000,29.35000,29.35000,28.00000,28.30000,4102000
02/10/2009,0000,28.00000,29.00000,28.00000,28.30000,3539000
02/11/2009,0000,27.90000,28.55000,27.85000,28.35000,2509000
02/12/2009,0000,28.50000,29.25000,27.95000,27.95000,5304000
02/13/2009,0000,28.25000,28.65000,28.20000,28.60000,2785000
02/16/2009,0000,28.80000,29.30000,28.55000,28.90000,4402000
02/17/2009,0000,29.00000,29.90000,28.80000,28.85000,5630000
02/18/2009,0000,28.85000,30.70000,28.50000,29.90000,8920000
02/19/2009,0000,29.90000,30.40000,29.25000,29.25000,5856000
02/20/2009,0000,29.30000,29.90000,28.50000,28.60000,4161000
02/23/2009,0000,28.70000,29.05000,28.05000,28.80000,2414000
02/24/2009,0000,28.30000,30.70000,28.30000,30.20000,5698000
02/25/2009,0000,30.90000,30.95000,30.00000,30.70000,7044000
02/26/2009,0000,31.00000,31.35000,29.60000,29.70000,5872000
02/27/2009,0000,29.80000,30.45000,29.65000,30.00000,4880000
03/02/2009,0000,29.70000,29.90000,27.90000,27.95000,5254000
03/03/2009,0000,27.05000,27.45000,26.85000,27.25000,4606000
03/04/2009,0000,27.00000,28.65000,27.00000,28.65000,3703000
03/05/2009,0000,30.65000,30.65000,30.45000,30.65000,8497000
03/06/2009,0000,30.65000,31.30000,30.35000,30.45000,6383000
03/09/2009,0000,30.95000,31.95000,30.90000,31.80000,6920000
03/10/2009,0000,31.80000,31.90000,31.20000,31.30000,3755000
03/11/2009,0000,31.90000,32.30000,31.35000,31.35000,4862000
03/12/2009,0000,31.55000,32.85000,31.50000,32.60000,7905000
03/13/2009,0000,33.40000,34.85000,33.25000,34.85000,10117000
03/16/2009,0000,36.00000,37.25000,36.00000,37.25000,14848000
03/17/2009,0000,37.50000,38.30000,36.55000,36.65000,10689000
03/18/2009,0000,36.60000,37.95000,35.70000,35.70000,11325000
03/19/2009,0000,36.00000,36.90000,35.75000,36.00000,4553000
03/20/2009,0000,36.70000,37.80000,36.00000,37.00000,8893000
03/23/2009,0000,37.00000,37.00000,36.00000,36.80000,6409000
03/24/2009,0000,37.15000,38.05000,36.50000,37.70000,7504000
03/25/2009,0000,36.20000,37.50000,36.20000,37.20000,4141000
03/26/2009,0000,37.50000,38.30000,36.80000,36.80000,9044000
03/27/2009,0000,36.65000,36.80000,35.05000,35.30000,8096000
03/30/2009,0000,35.50000,36.90000,35.50000,35.50000,10246000
03/31/2009,0000,36.40000,37.95000,36.10000,37.80000,20493000
04/01/2009,0000,38.30000,40.00000,37.45000,40.00000,17983000
04/02/2009,0000,40.20000,41.65000,40.20000,40.60000,13666000
04/03/2009,0000,40.20000,40.90000,39.20000,39.50000,8311000
04/06/2009,0000,40.00000,41.30000,39.50000,40.00000,6926000
04/07/2009,0000,39.90000,41.60000,39.50000,41.60000,5410000
04/08/2009,0000,42.00000,43.20000,41.60000,42.50000,14584000
04/09/2009,0000,43.80000,43.90000,42.95000,43.80000,12249000
04/10/2009,0000,44.50000,45.40000,43.10000,43.50000,10772000
04/13/2009,0000,43.80000,44.30000,42.50000,42.80000,7630000
04/14/2009,0000,42.50000,44.00000,41.80000,42.80000,6281000
04/15/2009,0000,42.80000,43.70000,41.80000,42.00000,6192000
04/16/2009,0000,42.90000,43.20000,40.35000,40.65000,13103000
04/17/2009,0000,41.40000,42.00000,37.85000,38.10000,16696000
04/20/2009,0000,38.90000,39.50000,38.40000,39.50000,12976000
04/21/2009,0000,39.50000,41.45000,39.05000,41.30000,12603000
04/22/2009,0000,41.40000,42.70000,40.70000,41.30000,14452000
04/23/2009,0000,41.30000,41.50000,40.00000,40.35000,6296000
04/24/2009,0000,40.80000,41.50000,40.15000,40.55000,5199000
04/27/2009,0000,40.40000,40.40000,37.75000,37.75000,10717000
04/28/2009,0000,36.55000,36.80000,35.15000,35.20000,14682000
04/29/2009,0000,35.20000,36.10000,33.95000,35.40000,14154000
04/30/2009,0000,37.85000,37.85000,37.00000,37.85000,6795000
05/04/2009,0000,38.80000,40.45000,38.50000,40.45000,10049000
05/05/2009,0000,41.00000,41.20000,39.10000,40.20000,9952000
05/06/2009,0000,40.20000,41.95000,40.05000,41.80000,8557000
05/07/2009,0000,41.80000,43.50000,40.60000,41.30000,7629000
05/08/2009,0000,41.00000,41.60000,39.70000,39.80000,6617000
05/11/2009,0000,39.00000,39.80000,38.80000,39.05000,6740000
05/12/2009,0000,38.20000,38.50000,36.50000,36.55000,7289000
05/13/2009,0000,36.55000,38.75000,36.55000,37.70000,7585000
05/14/2009,0000,37.00000,38.90000,36.70000,37.60000,7239000
05/15/2009,0000,38.30000,39.80000,38.10000,39.45000,9730000
05/18/2009,0000,39.70000,41.00000,38.20000,40.00000,13499000
05/19/2009,0000,40.70000,41.50000,38.50000,38.85000,9233000
05/20/2009,0000,39.80000,40.00000,37.85000,39.00000,7433000
05/21/2009,0000,38.50000,39.95000,38.20000,39.40000,5937000
05/22/2009,0000,39.00000,40.50000,38.50000,39.55000,7835000
05/25/2009,0000,40.00000,40.15000,38.25000,38.50000,5350000
05/26/2009,0000,37.85000,39.00000,36.00000,36.20000,8114000
05/27/2009,0000,37.00000,37.90000,36.20000,37.10000,9376000
06/01/2009,0000,37.50000,38.45000,36.70000,37.40000,6531000
06/02/2009,0000,38.00000,38.75000,37.20000,37.55000,9925000
06/03/2009,0000,37.30000,38.20000,36.80000,36.80000,4445000
06/04/2009,0000,36.50000,37.45000,35.80000,36.15000,4294000
06/05/2009,0000,36.30000,37.20000,36.10000,36.30000,5722000
06/08/2009,0000,37.50000,38.25000,37.10000,37.10000,9469000
06/09/2009,0000,37.70000,38.20000,35.95000,36.40000,9561000
06/10/2009,0000,37.40000,38.90000,36.90000,38.90000,11357000
06/11/2009,0000,39.10000,39.30000,37.60000,38.90000,13471000
06/12/2009,0000,39.30000,40.40000,38.50000,38.50000,11596000
06/15/2009,0000,38.20000,38.50000,35.85000,35.85000,8129000
06/16/2009,0000,35.80000,37.10000,35.80000,36.70000,6318000
06/17/2009,0000,37.00000,37.90000,36.30000,36.45000,5687000
06/18/2009,0000,37.00000,37.30000,36.05000,36.65000,3051000
06/19/2009,0000,37.00000,37.30000,36.70000,37.30000,2389000
06/22/2009,0000,37.40000,38.30000,36.85000,37.95000,3218000
06/23/2009,0000,37.45000,37.50000,36.40000,36.55000,3356000
06/24/2009,0000,36.50000,38.00000,36.05000,37.65000,4860000
06/25/2009,0000,37.80000,38.10000,37.35000,38.10000,5045000
06/26/2009,0000,38.40000,39.75000,38.10000,38.10000,8668000
06/29/2009,0000,38.50000,38.70000,37.30000,37.50000,2899000
06/30/2009,0000,38.00000,38.50000,37.60000,37.85000,3393000
07/01/2009,0000,38.40000,38.75000,37.85000,38.70000,2548000
07/02/2009,0000,38.90000,39.70000,38.90000,38.90000,5320000
07/03/2009,0000,38.70000,40.85000,38.45000,40.00000,8895000
07/06/2009,0000,40.30000,40.80000,39.65000,39.70000,4198000
07/07/2009,0000,39.75000,40.95000,39.75000,40.10000,7514000
07/08/2009,0000,40.00000,40.10000,38.70000,39.00000,5102000
07/09/2009,0000,39.10000,39.90000,38.85000,39.05000,4574000
07/10/2009,0000,39.45000,39.50000,38.95000,39.05000,2393000
07/13/2009,0000,39.45000,39.45000,36.80000,37.05000,3766000
07/14/2009,0000,37.75000,38.50000,37.70000,38.05000,4069000
07/15/2009,0000,38.50000,38.60000,37.90000,38.45000,3501000
07/16/2009,0000,39.00000,39.00000,37.70000,37.75000,3875000
07/17/2009,0000,38.40000,38.60000,37.85000,38.05000,3527000
07/20/2009,0000,38.90000,39.20000,38.40000,38.55000,5906000
07/21/2009,0000,38.55000,38.90000,37.90000,38.00000,2231000
07/22/2009,0000,38.00000,38.70000,38.00000,38.00000,2993000
07/23/2009,0000,37.80000,39.50000,37.80000,39.20000,8885000
07/24/2009,0000,39.80000,39.80000,38.80000,38.80000,4635000
07/27/2009,0000,39.60000,39.60000,38.80000,39.00000,2257000
07/28/2009,0000,39.10000,39.80000,39.00000,39.00000,3758000
07/29/2009,0000,39.45000,40.50000,39.30000,39.60000,7522000
07/30/2009,0000,39.60000,39.65000,38.80000,39.30000,3124000
07/31/2009,0000,39.30000,39.40000,38.65000,38.65000,3316000
08/03/2009,0000,38.50000,38.55000,37.85000,38.00000,3153000
08/04/2009,0000,38.10000,38.45000,36.80000,37.10000,3504000
08/05/2009,0000,37.00000,37.55000,36.55000,36.60000,1945000
08/06/2009,0000,36.80000,37.90000,36.60000,37.00000,1640000
08/10/2009,0000,35.00000,35.80000,34.45000,34.50000,6714000
08/11/2009,0000,34.55000,35.30000,33.95000,35.30000,3031000
08/12/2009,0000,34.90000,35.45000,34.70000,34.90000,2206000
08/13/2009,0000,34.90000,35.80000,34.85000,35.50000,4606000
08/14/2009,0000,35.50000,35.80000,35.05000,35.25000,1853000
08/17/2009,0000,35.05000,35.05000,33.95000,33.95000,2097000
08/18/2009,0000,33.35000,33.35000,31.60000,31.60000,7766000
08/19/2009,0000,31.65000,32.65000,31.65000,32.20000,5667000
08/20/2009,0000,32.10000,32.15000,29.95000,30.95000,13259000
08/21/2009,0000,30.95000,31.00000,28.80000,28.80000,11089000
08/24/2009,0000,29.10000,29.50000,28.20000,28.65000,10377000
08/25/2009,0000,28.70000,29.10000,28.35000,28.40000,5219000
08/26/2009,0000,28.50000,28.70000,26.50000,26.85000,8492000
08/27/2009,0000,26.20000,27.40000,26.10000,27.10000,5181000
08/28/2009,0000,27.10000,28.95000,27.00000,28.10000,7253000
08/31/2009,0000,28.50000,29.10000,27.80000,28.90000,3135000
09/01/2009,0000,28.50000,29.50000,28.50000,29.50000,2349000
09/02/2009,0000,29.50000,30.10000,29.15000,30.00000,4448000
09/03/2009,0000,29.50000,30.20000,29.50000,30.20000,4158000
09/04/2009,0000,30.30000,30.50000,29.90000,30.40000,2515000
09/07/2009,0000,30.90000,31.90000,30.70000,31.60000,5811000
09/08/2009,0000,31.85000,33.30000,31.65000,33.10000,6415000
09/09/2009,0000,33.10000,33.30000,32.35000,33.10000,6334000
09/10/2009,0000,33.90000,34.50000,31.50000,31.85000,7493000
09/11/2009,0000,32.50000,32.70000,31.85000,32.45000,2970000
09/14/2009,0000,32.90000,33.30000,32.45000,33.05000,3546000
09/15/2009,0000,33.05000,33.25000,32.65000,33.25000,2258000
09/16/2009,0000,34.00000,34.45000,33.40000,34.25000,4203000
09/17/2009,0000,34.50000,34.90000,34.30000,34.55000,4178000
09/18/2009,0000,34.35000,34.60000,33.80000,34.60000,1872000
09/21/2009,0000,34.60000,35.50000,34.15000,35.25000,3349000
09/22/2009,0000,35.10000,35.25000,34.40000,34.40000,2297000
09/23/2009,0000,34.20000,34.60000,33.60000,34.00000,2625000
09/24/2009,0000,34.00000,34.20000,33.75000,33.85000,1347000
09/25/2009,0000,33.50000,33.95000,33.10000,33.55000,1806000
09/28/2009,0000,33.20000,33.30000,32.80000,33.10000,856000
09/29/2009,0000,33.55000,33.80000,33.10000,33.50000,1311000
09/30/2009,0000,33.20000,33.90000,33.20000,33.90000,1346000
10/01/2009,0000,33.90000,33.95000,32.95000,32.95000,2266000
10/02/2009,0000,32.50000,32.65000,31.00000,31.25000,3552000
10/05/2009,0000,31.30000,31.60000,30.80000,31.10000,2157000
10/06/2009,0000,31.20000,31.80000,31.20000,31.55000,1994000
10/07/2009,0000,32.40000,32.70000,32.10000,32.70000,2835000
10/08/2009,0000,33.10000,34.40000,33.10000,33.15000,5572000
10/09/2009,0000,33.30000,33.75000,31.80000,32.05000,5112000
10/12/2009,0000,32.05000,32.30000,31.80000,31.85000,2998000
10/13/2009,0000,31.60000,32.75000,31.50000,32.60000,1899000
10/14/2009,0000,32.65000,32.85000,32.40000,32.70000,1907000
10/15/2009,0000,32.70000,32.95000,32.20000,32.20000,1047000
10/16/2009,0000,32.10000,32.65000,32.10000,32.10000,848000
10/19/2009,0000,32.50000,32.50000,32.00000,32.10000,1623000
10/20/2009,0000,32.10000,32.75000,31.75000,32.75000,2581000
10/21/2009,0000,32.70000,32.70000,32.05000,32.30000,921000
10/22/2009,0000,33.20000,34.30000,32.90000,33.60000,11551000
10/23/2009,0000,33.80000,33.80000,33.10000,33.15000,2290000
10/26/2009,0000,33.75000,33.75000,33.15000,33.35000,1692000
10/27/2009,0000,33.60000,33.90000,33.30000,33.50000,2963000
10/28/2009,0000,33.70000,34.00000,33.30000,33.40000,1639000
10/29/2009,0000,33.40000,33.90000,32.50000,33.85000,4653000
10/30/2009,0000,34.30000,34.30000,33.35000,33.40000,2389000
11/02/2009,0000,33.80000,33.80000,32.80000,33.35000,1612000
11/03/2009,0000,33.00000,33.35000,32.80000,32.85000,839000
11/04/2009,0000,32.85000,33.40000,32.85000,33.10000,1605000
11/05/2009,0000,32.80000,33.30000,32.80000,33.00000,1028000
11/06/2009,0000,32.80000,33.35000,32.80000,32.90000,1099000
11/09/2009,0000,33.10000,33.20000,32.85000,32.85000,555000
11/10/2009,0000,33.55000,33.85000,33.30000,33.70000,3015000
11/11/2009,0000,34.00000,34.00000,33.45000,33.90000,1375000
11/12/2009,0000,34.50000,36.25000,34.50000,36.25000,14346000
11/13/2009,0000,36.25000,38.30000,35.70000,38.30000,12168000
11/16/2009,0000,38.30000,38.60000,37.10000,38.30000,9106000
11/17/2009,0000,38.30000,38.50000,37.65000,37.80000,4539000
11/18/2009,0000,38.00000,39.50000,38.00000,39.00000,7712000
11/19/2009,0000,38.60000,38.80000,38.15000,38.40000,3323000
11/20/2009,0000,38.20000,39.15000,37.90000,38.20000,4914000
11/23/2009,0000,38.20000,38.45000,37.35000,37.70000,2032000
11/24/2009,0000,37.70000,37.85000,37.15000,37.65000,3637000
11/25/2009,0000,37.80000,38.40000,37.45000,37.55000,2252000
11/26/2009,0000,37.75000,37.90000,37.35000,37.45000,1991000
11/27/2009,0000,36.80000,36.90000,35.00000,35.45000,4931000
11/30/2009,0000,35.30000,35.95000,35.30000,35.85000,1363000
12/01/2009,0000,35.85000,35.95000,35.20000,35.80000,2490000
12/02/2009,0000,36.00000,37.30000,35.85000,36.80000,3208000
12/03/2009,0000,37.30000,37.30000,36.30000,36.30000,1133000
12/04/2009,0000,36.10000,36.25000,35.40000,35.75000,3126000
12/07/2009,0000,37.10000,38.25000,36.70000,38.25000,8882000
12/08/2009,0000,38.25000,39.40000,38.05000,38.75000,7125000
12/09/2009,0000,38.75000,40.80000,38.75000,40.40000,8946000
12/11/2009,0000,39.60000,40.00000,39.25000,39.80000,2662000
12/14/2009,0000,40.20000,40.20000,39.20000,39.95000,2769000
12/15/2009,0000,40.00000,40.00000,39.05000,39.10000,2505000
12/16/2009,0000,39.10000,40.05000,38.80000,39.10000,4051000
12/17/2009,0000,39.40000,39.50000,38.60000,38.60000,3012000
12/18/2009,0000,38.60000,39.40000,38.40000,39.40000,2152000
12/21/2009,0000,39.70000,39.95000,39.00000,39.20000,2446000
12/22/2009,0000,39.60000,39.60000,38.80000,39.00000,1731000
12/23/2009,0000,39.00000,39.00000,38.45000,38.70000,3353000
12/25/2009,0000,39.00000,39.20000,38.50000,38.60000,1680000
12/28/2009,0000,39.00000,39.65000,38.60000,39.15000,3252000
12/29/2009,0000,39.70000,40.40000,39.30000,39.40000,3741313
