DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.27000,39.73000,39.00000,39.36000,944700
04/03/2007,0000,39.45000,39.55000,39.27000,39.55000,539300
04/04/2007,0000,40.09000,41.36000,40.09000,40.91000,2997200
04/09/2007,0000,41.09000,42.00000,40.91000,41.45000,2113600
04/10/2007,0000,41.45000,41.45000,40.64000,40.82000,1243900
04/11/2007,0000,41.09000,41.23000,40.73000,40.73000,831600
04/12/2007,0000,40.45000,41.05000,40.36000,40.86000,837300
04/13/2007,0000,40.91000,41.00000,40.18000,40.45000,738000
04/16/2007,0000,40.95000,41.64000,40.95000,41.09000,1471400
04/17/2007,0000,41.27000,41.64000,40.73000,40.73000,1188400
04/18/2007,0000,40.82000,41.18000,40.82000,41.00000,438900
04/19/2007,0000,41.00000,41.18000,40.36000,40.59000,780700
04/20/2007,0000,40.55000,40.91000,40.55000,40.64000,414600
04/23/2007,0000,40.82000,41.09000,40.82000,40.91000,367200
04/24/2007,0000,40.91000,40.91000,40.27000,40.91000,310600
04/25/2007,0000,40.86000,40.91000,40.41000,40.50000,384600
04/26/2007,0000,40.86000,41.82000,40.55000,41.64000,2373500
04/27/2007,0000,42.00000,43.09000,42.00000,42.36000,3183100
04/30/2007,0000,42.55000,42.64000,41.09000,41.45000,1201200
05/02/2007,0000,41.55000,41.82000,41.00000,41.05000,784200
05/03/2007,0000,41.36000,42.18000,41.09000,41.36000,2225600
05/04/2007,0000,41.77000,42.73000,41.77000,42.36000,2602200
05/07/2007,0000,42.91000,42.91000,42.00000,42.09000,1479500
05/08/2007,0000,41.91000,42.55000,41.73000,42.18000,873100
05/09/2007,0000,42.18000,42.50000,41.82000,41.91000,825800
05/10/2007,0000,41.91000,42.23000,41.36000,41.55000,1824900
05/11/2007,0000,41.45000,42.09000,41.36000,41.91000,601700
05/14/2007,0000,41.91000,41.91000,41.64000,41.73000,652500
05/15/2007,0000,41.82000,41.86000,41.68000,41.86000,395000
05/16/2007,0000,41.82000,42.32000,41.82000,42.14000,589000
05/17/2007,0000,42.14000,42.36000,41.55000,41.64000,1085700
05/18/2007,0000,41.73000,42.00000,41.55000,41.55000,518500
05/21/2007,0000,41.55000,42.27000,41.55000,42.00000,501200
05/22/2007,0000,42.00000,42.27000,41.82000,41.91000,591300
05/23/2007,0000,42.18000,42.45000,42.05000,42.36000,1166500
05/24/2007,0000,42.73000,42.73000,42.09000,42.18000,847700
05/25/2007,0000,42.00000,42.27000,41.86000,42.18000,475800
05/28/2007,0000,42.18000,42.45000,42.05000,42.18000,492000
05/29/2007,0000,42.18000,42.59000,42.18000,42.45000,713700
05/30/2007,0000,42.55000,42.64000,42.36000,42.36000,870800
05/31/2007,0000,42.55000,42.82000,42.41000,42.55000,907800
06/01/2007,0000,42.45000,42.86000,42.45000,42.59000,821200
06/04/2007,0000,42.45000,42.68000,41.86000,42.36000,829200
06/05/2007,0000,42.36000,42.41000,41.73000,41.73000,735700
06/06/2007,0000,41.82000,42.18000,41.64000,41.68000,783000
06/07/2007,0000,41.18000,41.64000,40.18000,41.64000,3105700
06/08/2007,0000,40.91000,41.27000,40.91000,41.14000,776100
06/11/2007,0000,40.91000,41.41000,40.91000,41.36000,883500
06/12/2007,0000,41.36000,42.09000,41.36000,41.91000,1053300
06/13/2007,0000,41.91000,42.27000,41.36000,41.91000,875400
06/14/2007,0000,41.91000,43.64000,41.91000,42.73000,3538900
06/15/2007,0000,43.82000,45.64000,43.82000,45.64000,6352500
06/20/2007,0000,48.82000,48.82000,48.36000,48.82000,4303500
06/21/2007,0000,49.82000,52.09000,48.82000,50.91000,12765000
06/22/2007,0000,51.09000,53.18000,51.09000,52.64000,7044300
06/25/2007,0000,54.55000,57.36000,54.09000,57.36000,5054200
06/26/2007,0000,59.36000,61.36000,58.18000,60.27000,9983800
06/27/2007,0000,60.45000,60.64000,56.27000,57.27000,6950700
06/28/2007,0000,57.82000,58.09000,56.36000,57.27000,3190100
06/29/2007,0000,58.09000,58.18000,55.91000,55.91000,2787000
07/02/2007,0000,56.82000,58.55000,56.82000,58.55000,4920300
07/03/2007,0000,58.45000,58.45000,56.18000,56.27000,5400700
07/04/2007,0000,56.82000,57.55000,56.36000,56.55000,2654100
07/05/2007,0000,57.27000,57.36000,54.73000,55.73000,2975200
07/06/2007,0000,55.91000,56.82000,55.45000,55.73000,2561700
07/09/2007,0000,56.55000,59.27000,56.27000,58.09000,6575400
07/10/2007,0000,58.18000,58.18000,56.73000,57.09000,2523600
07/11/2007,0000,57.00000,59.09000,56.64000,57.91000,3335600
07/12/2007,0000,59.09000,61.91000,58.18000,61.91000,8647400
07/13/2007,0000,64.55000,64.55000,61.36000,61.36000,7230300
07/16/2007,0000,62.73000,64.09000,61.36000,61.82000,4132500
07/17/2007,0000,62.27000,64.09000,61.73000,64.09000,2969500
07/18/2007,0000,64.55000,66.82000,63.73000,64.18000,5279500
07/19/2007,0000,64.18000,64.91000,62.09000,62.36000,3526200
07/20/2007,0000,62.73000,63.45000,61.91000,62.73000,2363100
07/23/2007,0000,62.73000,63.09000,61.64000,62.45000,2706100
07/24/2007,0000,63.18000,63.91000,62.00000,63.64000,3559700
07/25/2007,0000,63.18000,63.36000,62.27000,62.73000,1509500
07/26/2007,0000,63.18000,66.18000,62.27000,62.82000,5507000
07/27/2007,0000,60.91000,62.45000,59.09000,59.64000,3446500
07/30/2007,0000,58.18000,59.36000,57.27000,59.00000,2352700
07/31/2007,0000,59.36000,61.45000,58.82000,60.00000,3171600
08/01/2007,0000,58.91000,59.64000,55.82000,55.82000,3895800
08/02/2007,0000,54.36000,55.82000,52.00000,53.27000,5951700
08/03/2007,0000,53.82000,54.55000,52.73000,53.45000,2372300
08/06/2007,0000,52.27000,52.55000,51.09000,51.82000,1596200
08/07/2007,0000,52.27000,53.73000,52.09000,52.09000,1489900
08/08/2007,0000,53.45000,54.73000,52.73000,54.55000,2247600
08/09/2007,0000,55.00000,55.18000,53.27000,54.36000,1593900
08/10/2007,0000,50.73000,52.27000,50.73000,51.36000,2027000
08/13/2007,0000,51.55000,52.27000,50.55000,51.09000,1464500
08/14/2007,0000,51.27000,52.09000,50.64000,51.73000,723000
08/15/2007,0000,50.82000,51.55000,48.73000,48.82000,1390600
08/16/2007,0000,46.82000,47.73000,46.00000,46.18000,2544400
08/17/2007,0000,48.20000,48.20000,46.00000,47.00000,2391900
08/20/2007,0000,50.20000,50.20000,49.20000,50.20000,1014300
08/21/2007,0000,50.90000,51.80000,50.00000,50.00000,1806000
08/22/2007,0000,51.00000,52.70000,50.30000,52.20000,1199100
08/23/2007,0000,53.70000,53.90000,52.70000,53.00000,1164400
08/24/2007,0000,51.60000,52.50000,51.50000,51.60000,1098300
08/27/2007,0000,52.20000,52.60000,50.30000,51.00000,1372300
08/28/2007,0000,50.10000,50.50000,49.10000,49.95000,1414300
08/29/2007,0000,48.40000,49.00000,48.40000,49.00000,1732500
08/30/2007,0000,50.00000,50.00000,49.05000,49.10000,1619100
08/31/2007,0000,49.70000,52.50000,49.40000,52.50000,2867500
09/03/2007,0000,53.80000,55.40000,53.20000,55.00000,3618300
09/04/2007,0000,55.00000,55.00000,53.40000,53.70000,1446900
09/05/2007,0000,54.40000,54.70000,53.30000,53.50000,919800
09/06/2007,0000,53.50000,54.60000,52.70000,54.00000,940800
09/07/2007,0000,55.00000,55.00000,53.60000,53.60000,973300
09/10/2007,0000,52.50000,53.20000,52.50000,53.20000,669900
09/11/2007,0000,53.00000,54.00000,52.60000,53.10000,631000
09/12/2007,0000,53.50000,55.00000,53.40000,53.50000,1583400
09/13/2007,0000,54.50000,54.50000,53.20000,53.40000,793800
09/14/2007,0000,54.00000,55.60000,53.80000,55.00000,2544100
09/17/2007,0000,55.00000,55.00000,53.50000,54.00000,840000
09/19/2007,0000,54.50000,55.60000,53.90000,54.10000,2685900
09/20/2007,0000,54.40000,54.80000,53.00000,53.40000,1708300
09/21/2007,0000,53.60000,53.60000,51.80000,53.00000,1953000
09/26/2007,0000,53.20000,53.90000,52.20000,53.80000,1201200
09/27/2007,0000,54.50000,54.80000,54.00000,54.70000,1718800
09/28/2007,0000,55.20000,57.40000,55.00000,56.40000,3669700
10/01/2007,0000,56.50000,57.30000,56.10000,56.50000,1473100
10/02/2007,0000,57.30000,60.40000,56.80000,60.40000,5283600
10/03/2007,0000,61.00000,64.00000,60.50000,62.10000,7909600
10/04/2007,0000,61.90000,63.80000,61.00000,61.00000,4135900
10/05/2007,0000,61.00000,62.90000,60.80000,62.90000,2644900
10/08/2007,0000,63.50000,67.00000,62.20000,65.30000,7033900
10/09/2007,0000,65.00000,65.00000,63.50000,63.60000,2611300
10/11/2007,0000,63.60000,64.90000,63.30000,63.30000,3016600
10/12/2007,0000,63.30000,63.30000,60.10000,60.10000,2991400
10/15/2007,0000,60.80000,61.40000,59.60000,61.40000,1580200
10/16/2007,0000,61.00000,62.40000,60.60000,61.10000,1593900
10/17/2007,0000,57.30000,60.50000,57.30000,60.00000,3334800
10/18/2007,0000,59.10000,59.80000,58.50000,59.00000,1917300
10/19/2007,0000,59.00000,59.40000,58.50000,59.00000,1110900
10/22/2007,0000,57.00000,57.50000,56.40000,56.70000,1823800
10/23/2007,0000,57.00000,58.70000,57.00000,58.40000,1643200
10/24/2007,0000,58.60000,59.10000,57.30000,57.50000,1208500
10/25/2007,0000,58.40000,59.10000,58.00000,58.20000,1063600
10/26/2007,0000,59.20000,59.20000,58.40000,58.60000,574300
10/29/2007,0000,59.10000,60.20000,59.00000,60.00000,1531900
10/30/2007,0000,60.50000,60.50000,58.50000,58.80000,907200
10/31/2007,0000,59.00000,59.80000,58.80000,59.30000,862000
11/01/2007,0000,60.50000,62.70000,60.00000,61.40000,3633000
11/02/2007,0000,59.90000,61.00000,59.80000,60.40000,1887900
11/05/2007,0000,60.40000,60.40000,58.50000,59.90000,1455300
11/06/2007,0000,59.50000,60.00000,58.80000,58.80000,1429000
11/07/2007,0000,59.30000,61.30000,59.10000,59.20000,2324700
11/08/2007,0000,58.00000,58.80000,55.60000,56.50000,2697400
11/09/2007,0000,57.00000,57.10000,54.70000,56.80000,1311400
11/12/2007,0000,55.00000,57.50000,55.00000,57.50000,1269400
11/13/2007,0000,57.90000,57.90000,56.50000,56.70000,1022700
11/14/2007,0000,58.20000,58.40000,57.10000,57.40000,1273600
11/15/2007,0000,57.40000,57.40000,56.70000,56.70000,505000
11/16/2007,0000,55.50000,57.00000,55.50000,56.10000,621600
11/19/2007,0000,56.50000,56.90000,55.60000,55.80000,338100
11/20/2007,0000,54.50000,55.30000,52.20000,54.90000,2066400
11/21/2007,0000,55.00000,55.00000,53.50000,53.50000,796900
11/22/2007,0000,52.80000,53.80000,52.40000,53.30000,699300
11/23/2007,0000,53.30000,53.50000,52.00000,52.10000,1011100
11/26/2007,0000,52.50000,53.40000,52.50000,53.40000,688800
11/27/2007,0000,51.50000,52.90000,51.50000,52.50000,872500
11/28/2007,0000,53.10000,53.10000,52.40000,52.40000,540700
11/29/2007,0000,53.70000,53.90000,53.10000,53.20000,562800
11/30/2007,0000,54.00000,54.70000,53.50000,54.50000,617400
12/03/2007,0000,54.90000,54.90000,54.00000,54.00000,385300
12/04/2007,0000,53.90000,54.60000,53.60000,54.60000,445200
12/05/2007,0000,54.10000,54.40000,53.40000,54.30000,748600
12/06/2007,0000,54.80000,54.80000,53.60000,53.60000,701400
12/07/2007,0000,54.20000,56.80000,54.10000,55.30000,2062200
12/10/2007,0000,54.90000,55.30000,54.50000,54.50000,427300
12/11/2007,0000,54.50000,54.90000,54.00000,54.50000,408400
12/12/2007,0000,53.50000,54.30000,53.50000,54.30000,740200
12/13/2007,0000,54.30000,54.30000,52.70000,52.80000,661500
12/14/2007,0000,52.80000,53.00000,50.20000,52.00000,1150800
12/17/2007,0000,51.00000,51.80000,49.00000,49.50000,1080400
12/18/2007,0000,48.60000,49.35000,47.50000,48.60000,1449000
12/19/2007,0000,48.60000,50.10000,48.60000,50.00000,767500
12/20/2007,0000,50.00000,50.00000,48.50000,48.50000,446200
12/21/2007,0000,48.80000,49.90000,48.50000,49.45000,573300
12/24/2007,0000,50.00000,50.70000,49.80000,50.30000,640500
12/25/2007,0000,50.50000,50.80000,49.35000,49.80000,436800
12/26/2007,0000,49.60000,49.80000,48.80000,49.40000,538600
12/27/2007,0000,50.00000,50.80000,49.50000,49.50000,1074100
12/28/2007,0000,49.80000,50.30000,49.50000,50.10000,949200
12/31/2007,0000,50.40000,50.90000,50.40000,50.80000,630000
01/02/2008,0000,50.80000,51.80000,50.30000,50.80000,970200
01/03/2008,0000,50.00000,50.50000,49.60000,50.50000,513400
01/04/2008,0000,50.00000,52.30000,49.70000,52.00000,1890000
01/07/2008,0000,51.40000,51.60000,50.40000,50.40000,1000600
01/08/2008,0000,51.30000,52.80000,50.80000,52.30000,1633800
01/09/2008,0000,52.30000,52.30000,51.10000,52.30000,977500
01/10/2008,0000,52.90000,52.90000,51.40000,51.70000,517600
01/11/2008,0000,51.50000,52.50000,50.90000,50.90000,615300
01/14/2008,0000,52.00000,53.80000,51.70000,53.80000,2064300
01/15/2008,0000,54.50000,57.50000,54.50000,57.50000,3150000
01/16/2008,0000,58.00000,59.50000,55.10000,55.10000,6957300
01/17/2008,0000,55.50000,58.00000,55.10000,57.10000,6738900
01/18/2008,0000,56.40000,59.70000,55.60000,58.10000,5339200
01/21/2008,0000,58.00000,60.30000,57.10000,58.60000,4517100
01/22/2008,0000,54.50000,55.60000,54.50000,54.50000,2067400
01/23/2008,0000,55.00000,55.30000,50.70000,50.70000,3788400
01/24/2008,0000,53.00000,53.00000,50.70000,51.90000,2091600
01/25/2008,0000,52.10000,53.00000,51.00000,52.00000,1487800
01/28/2008,0000,51.50000,52.00000,49.50000,49.65000,954400
01/29/2008,0000,50.10000,52.30000,49.80000,51.70000,1585500
01/30/2008,0000,51.70000,52.20000,50.50000,50.80000,1146600
01/31/2008,0000,50.50000,51.00000,49.20000,50.00000,1156000
02/01/2008,0000,51.20000,51.70000,50.60000,51.70000,1400700
02/12/2008,0000,51.10000,51.60000,50.20000,51.10000,709800
02/13/2008,0000,52.00000,52.80000,51.10000,51.40000,737100
02/14/2008,0000,52.80000,54.60000,52.00000,54.60000,2719500
02/15/2008,0000,54.00000,54.90000,53.20000,54.50000,1453200
02/18/2008,0000,54.80000,56.00000,54.00000,54.40000,1688400
02/19/2008,0000,54.40000,54.50000,53.10000,54.00000,2397100
02/20/2008,0000,53.80000,54.60000,53.30000,53.30000,1212700
02/21/2008,0000,54.00000,54.50000,53.60000,54.10000,872500
02/22/2008,0000,54.00000,54.50000,53.50000,54.30000,903000
02/25/2008,0000,54.70000,55.60000,54.60000,54.60000,2386600
02/26/2008,0000,55.40000,56.20000,54.20000,54.30000,2416000
02/27/2008,0000,54.90000,55.40000,54.30000,54.50000,1081500
02/29/2008,0000,53.80000,53.80000,52.90000,53.30000,1824900
03/03/2008,0000,50.50000,51.80000,50.50000,51.40000,1954000
03/04/2008,0000,51.50000,53.90000,51.50000,52.60000,1904700
03/05/2008,0000,52.30000,53.30000,51.80000,52.10000,1234800
03/06/2008,0000,52.40000,53.60000,52.40000,53.30000,1978200
03/07/2008,0000,52.80000,53.50000,51.90000,52.10000,1901500
03/10/2008,0000,52.00000,52.00000,50.80000,50.80000,1418500
03/11/2008,0000,50.60000,52.00000,50.50000,51.80000,690900
03/12/2008,0000,52.90000,53.00000,51.50000,51.50000,1233700
03/13/2008,0000,51.50000,51.60000,50.80000,50.80000,832600
03/14/2008,0000,51.00000,51.40000,50.20000,50.60000,827400
03/17/2008,0000,50.00000,50.80000,49.70000,50.40000,864100
03/18/2008,0000,50.40000,50.40000,49.60000,50.10000,853600
03/19/2008,0000,50.10000,51.40000,50.10000,50.10000,1011100
03/20/2008,0000,50.20000,52.90000,50.10000,52.60000,2140900
03/21/2008,0000,53.50000,53.50000,52.60000,52.60000,2780400
03/24/2008,0000,56.20000,56.20000,53.20000,54.00000,4275600
03/25/2008,0000,54.00000,54.90000,52.80000,54.20000,2552500
03/26/2008,0000,54.10000,54.80000,53.50000,53.60000,1336600
03/27/2008,0000,54.00000,54.00000,52.80000,52.80000,827400
03/28/2008,0000,52.50000,53.00000,52.30000,52.70000,725500
03/31/2008,0000,52.70000,52.90000,51.70000,52.30000,1194900
04/01/2008,0000,52.20000,52.40000,51.20000,51.30000,653100
04/02/2008,0000,51.90000,52.30000,51.60000,51.90000,582700
04/03/2008,0000,51.90000,51.90000,51.20000,51.60000,423100
04/07/2008,0000,51.60000,52.60000,51.40000,52.50000,739200
04/08/2008,0000,52.50000,52.50000,51.70000,51.80000,470400
04/09/2008,0000,52.00000,52.50000,51.80000,52.10000,462000
04/10/2008,0000,52.00000,52.70000,52.00000,52.50000,556500
04/11/2008,0000,53.10000,54.50000,52.60000,53.90000,2286900
04/14/2008,0000,53.90000,55.40000,53.50000,54.00000,4135900
04/15/2008,0000,54.50000,56.40000,54.50000,56.00000,4424700
04/16/2008,0000,56.50000,57.10000,55.70000,56.30000,3573100
04/17/2008,0000,56.90000,57.40000,55.80000,57.00000,3406200
04/18/2008,0000,56.60000,56.80000,55.00000,56.80000,3726400
04/21/2008,0000,57.70000,59.00000,57.30000,57.60000,6123600
04/22/2008,0000,57.80000,58.60000,57.20000,57.40000,2178700
04/23/2008,0000,57.00000,58.30000,56.60000,58.20000,2155600
04/24/2008,0000,58.00000,58.70000,57.20000,57.80000,2256400
04/25/2008,0000,57.90000,58.00000,56.00000,56.00000,2178700
04/28/2008,0000,56.10000,56.70000,55.40000,55.80000,1571800
04/29/2008,0000,55.80000,56.20000,54.60000,55.00000,1323000
04/30/2008,0000,55.00000,55.80000,55.00000,55.50000,934500
05/02/2008,0000,55.50000,55.70000,53.50000,54.40000,2000200
05/05/2008,0000,54.40000,54.40000,51.50000,52.00000,1982400
05/06/2008,0000,52.00000,53.00000,51.90000,52.30000,985900
05/07/2008,0000,52.50000,53.00000,52.30000,52.70000,805300
05/08/2008,0000,52.50000,52.70000,51.60000,52.30000,1464700
05/09/2008,0000,52.30000,52.30000,51.40000,51.70000,1328200
05/12/2008,0000,51.50000,51.90000,50.60000,51.90000,1005900
05/13/2008,0000,51.80000,52.60000,51.60000,52.30000,760200
05/14/2008,0000,52.00000,52.40000,51.90000,52.30000,399000
05/15/2008,0000,52.40000,53.00000,52.30000,52.80000,1237900
05/16/2008,0000,53.20000,53.60000,52.90000,52.90000,1012200
05/19/2008,0000,52.90000,53.40000,52.50000,52.80000,645700
05/20/2008,0000,53.00000,53.00000,51.00000,51.70000,1111900
05/21/2008,0000,51.50000,51.70000,50.70000,51.30000,1011100
05/22/2008,0000,50.20000,51.20000,50.00000,51.00000,1794400
05/23/2008,0000,51.00000,51.40000,50.40000,50.40000,853600
05/26/2008,0000,50.00000,50.80000,50.00000,50.10000,606900
05/27/2008,0000,50.10000,50.60000,50.00000,50.50000,597400
05/28/2008,0000,50.50000,50.90000,50.00000,50.20000,582700
05/29/2008,0000,50.50000,50.70000,50.00000,50.00000,842100
05/30/2008,0000,50.50000,50.60000,49.60000,49.80000,743400
06/02/2008,0000,49.80000,50.80000,49.80000,50.50000,410500
06/03/2008,0000,50.30000,50.50000,49.80000,49.80000,408400
06/04/2008,0000,49.85000,50.30000,49.80000,49.90000,218400
06/05/2008,0000,50.10000,50.50000,49.00000,50.30000,1439500
06/06/2008,0000,50.30000,50.40000,49.80000,50.00000,345400
06/09/2008,0000,49.50000,49.50000,49.00000,49.30000,309700
06/10/2008,0000,49.50000,49.50000,47.70000,47.70000,945000
06/11/2008,0000,47.50000,47.80000,46.50000,46.95000,599500
06/12/2008,0000,45.80000,45.80000,44.50000,44.50000,1009000
06/13/2008,0000,44.50000,45.70000,44.15000,44.90000,659400
06/16/2008,0000,45.25000,45.40000,44.10000,44.10000,751800
06/17/2008,0000,44.20000,44.35000,43.10000,43.10000,785400
06/18/2008,0000,43.20000,43.85000,43.10000,43.85000,775900
06/19/2008,0000,43.00000,43.15000,42.50000,42.55000,892500
06/20/2008,0000,42.55000,42.55000,41.50000,41.60000,1094100
06/23/2008,0000,40.10000,41.40000,40.10000,41.40000,1088800
06/24/2008,0000,41.00000,41.40000,40.20000,40.40000,889300
06/25/2008,0000,40.00000,40.40000,39.70000,40.40000,1241100
06/26/2008,0000,40.50000,41.00000,40.05000,40.45000,469300
06/27/2008,0000,39.05000,39.05000,37.65000,37.65000,1974000
06/30/2008,0000,38.00000,38.20000,35.85000,35.85000,2494800
07/01/2008,0000,34.50000,35.80000,34.10000,34.70000,1962400
07/02/2008,0000,35.30000,35.80000,34.60000,34.80000,1147600
07/03/2008,0000,34.50000,37.20000,33.90000,37.20000,1685200
07/04/2008,0000,37.20000,38.10000,36.30000,36.40000,1792300
07/07/2008,0000,36.10000,36.90000,36.10000,36.90000,673000
07/08/2008,0000,36.70000,36.90000,34.35000,34.35000,1246300
07/09/2008,0000,34.50000,35.40000,34.00000,34.25000,841000
07/10/2008,0000,34.50000,35.90000,34.15000,35.15000,1109800
07/11/2008,0000,35.30000,36.10000,35.00000,35.95000,879900
07/14/2008,0000,35.85000,35.95000,35.05000,35.20000,548100
07/15/2008,0000,33.20000,33.90000,32.75000,32.75000,1146600
07/16/2008,0000,31.50000,31.95000,30.50000,30.50000,2216500
07/17/2008,0000,31.65000,32.40000,31.50000,32.00000,2059000
07/18/2008,0000,33.00000,33.00000,30.00000,30.10000,1522500
07/21/2008,0000,30.70000,32.20000,30.70000,32.20000,1201200
07/22/2008,0000,32.00000,32.70000,31.80000,32.65000,617400
07/23/2008,0000,33.65000,34.80000,33.10000,34.50000,1168600
07/24/2008,0000,34.80000,34.80000,33.80000,34.40000,720300
07/25/2008,0000,33.70000,34.00000,33.15000,33.80000,505000
07/29/2008,0000,32.50000,32.50000,31.55000,31.90000,685600
07/30/2008,0000,32.00000,33.20000,31.85000,32.45000,962800
07/31/2008,0000,33.00000,33.60000,32.00000,32.05000,502900
08/01/2008,0000,31.80000,32.40000,31.60000,32.30000,390600
08/04/2008,0000,32.15000,32.50000,31.80000,32.00000,226800
08/05/2008,0000,32.15000,32.20000,31.10000,31.15000,322300
08/06/2008,0000,32.00000,32.45000,31.80000,32.05000,375900
08/07/2008,0000,32.15000,32.30000,31.60000,31.70000,328600
08/08/2008,0000,31.20000,33.70000,31.20000,32.60000,627900
08/11/2008,0000,33.50000,33.70000,32.80000,33.50000,318100
08/12/2008,0000,33.90000,34.00000,33.05000,33.30000,409500
08/13/2008,0000,33.00000,33.60000,32.60000,33.50000,445200
08/14/2008,0000,33.50000,33.95000,33.20000,33.85000,434700
08/15/2008,0000,34.10000,34.20000,33.10000,33.25000,353800
08/18/2008,0000,33.10000,33.50000,31.50000,32.00000,597400
08/19/2008,0000,31.50000,32.00000,31.25000,32.00000,521800
08/20/2008,0000,31.50000,32.40000,31.35000,32.20000,324400
08/21/2008,0000,32.00000,32.00000,31.40000,31.40000,235200
08/22/2008,0000,31.90000,31.90000,31.00000,31.00000,344400
08/25/2008,0000,31.45000,31.45000,30.70000,31.35000,248800
08/26/2008,0000,31.00000,31.20000,30.80000,31.00000,155400
08/27/2008,0000,31.00000,31.50000,30.85000,31.40000,305500
08/28/2008,0000,31.40000,31.70000,31.30000,31.40000,326500
08/29/2008,0000,31.40000,32.25000,31.30000,31.95000,490300
09/01/2008,0000,31.30000,31.50000,30.55000,30.55000,459900
09/02/2008,0000,30.55000,30.90000,29.80000,29.85000,491400
09/03/2008,0000,29.90000,30.00000,27.80000,27.80000,885100
09/04/2008,0000,27.50000,28.50000,26.65000,26.70000,894600
09/05/2008,0000,26.65000,26.90000,26.00000,26.50000,568000
09/08/2008,0000,28.35000,28.35000,28.35000,28.35000,206800
09/09/2008,0000,29.30000,29.30000,28.50000,28.80000,1004800
09/10/2008,0000,29.20000,30.80000,28.80000,30.80000,1103500
09/11/2008,0000,30.80000,30.80000,29.30000,29.35000,813700
09/12/2008,0000,29.50000,30.50000,28.70000,30.00000,669900
09/15/2008,0000,29.30000,29.40000,27.90000,27.90000,585900
09/16/2008,0000,25.95000,25.95000,25.95000,25.95000,210000
09/17/2008,0000,24.15000,25.50000,24.15000,24.15000,910300
09/18/2008,0000,21.40000,21.40000,21.40000,21.40000,381000
09/19/2008,0000,20.00000,22.30000,20.00000,21.10000,3600000
09/22/2008,0000,21.30000,21.60000,20.50000,20.60000,2147000
09/23/2008,0000,20.00000,21.00000,19.55000,20.90000,1482000
09/24/2008,0000,20.90000,22.35000,20.90000,22.00000,3628000
09/25/2008,0000,22.00000,22.00000,21.10000,21.50000,1687000
09/26/2008,0000,21.50000,21.50000,20.00000,20.10000,1473000
09/30/2008,0000,18.70000,18.70000,18.70000,18.70000,525000
10/01/2008,0000,19.60000,19.60000,18.70000,18.85000,861000
10/02/2008,0000,19.00000,20.00000,18.90000,19.15000,943000
10/03/2008,0000,19.15000,19.35000,18.00000,19.20000,638000
10/06/2008,0000,18.50000,18.80000,17.90000,17.90000,928000
10/07/2008,0000,17.30000,18.30000,17.25000,18.05000,662000
10/08/2008,0000,17.40000,17.50000,16.80000,16.80000,1205000
10/09/2008,0000,16.90000,17.90000,16.80000,17.10000,914000
10/13/2008,0000,16.60000,16.85000,16.55000,16.60000,848000
10/14/2008,0000,17.75000,17.75000,17.75000,17.75000,514000
10/15/2008,0000,18.05000,18.50000,17.80000,18.25000,1281000
10/16/2008,0000,17.65000,17.90000,17.65000,17.65000,661000
10/17/2008,0000,18.00000,18.00000,17.20000,17.25000,633000
10/20/2008,0000,17.20000,17.50000,16.85000,17.40000,491000
10/21/2008,0000,18.40000,18.40000,17.60000,17.70000,700000
10/22/2008,0000,17.30000,18.05000,17.30000,17.55000,487000
10/23/2008,0000,16.95000,17.25000,16.95000,16.95000,790000
10/24/2008,0000,16.40000,16.60000,16.40000,16.40000,873000
10/27/2008,0000,15.50000,16.00000,15.30000,15.30000,972000
10/28/2008,0000,14.60000,16.35000,14.40000,16.20000,873000
10/29/2008,0000,17.30000,17.30000,16.50000,16.50000,1019000
10/30/2008,0000,17.10000,17.65000,16.80000,17.65000,1134000
10/31/2008,0000,17.80000,18.85000,17.50000,18.85000,2372000
11/03/2008,0000,18.90000,19.00000,18.20000,18.70000,2307000
11/04/2008,0000,18.50000,18.50000,17.55000,17.95000,1212000
11/05/2008,0000,18.30000,18.60000,17.85000,18.00000,1250000
11/06/2008,0000,17.40000,17.40000,16.80000,16.90000,850000
11/07/2008,0000,15.90000,17.40000,15.90000,17.15000,957000
11/10/2008,0000,17.25000,17.40000,16.90000,16.95000,461000
11/11/2008,0000,16.50000,16.70000,16.20000,16.30000,408000
11/12/2008,0000,16.80000,16.80000,16.00000,16.25000,343000
11/13/2008,0000,16.20000,16.20000,15.35000,15.50000,556000
11/14/2008,0000,16.00000,16.30000,15.70000,15.70000,456000
11/17/2008,0000,15.70000,16.20000,15.50000,15.65000,337000
11/18/2008,0000,15.50000,16.15000,15.20000,15.40000,453000
11/19/2008,0000,15.60000,16.00000,15.40000,15.60000,199000
11/20/2008,0000,14.80000,15.30000,14.65000,14.85000,695000
11/21/2008,0000,14.50000,15.00000,14.10000,14.85000,635000
11/24/2008,0000,15.00000,15.00000,14.30000,14.50000,309000
11/25/2008,0000,14.95000,15.30000,14.80000,14.90000,632000
11/26/2008,0000,15.10000,15.30000,14.95000,15.20000,302000
11/27/2008,0000,15.60000,16.25000,15.30000,16.25000,934000
11/28/2008,0000,16.10000,16.20000,15.80000,15.85000,424000
12/01/2008,0000,15.90000,16.90000,15.85000,16.50000,786000
12/02/2008,0000,15.85000,15.95000,15.50000,15.75000,400000
12/03/2008,0000,16.40000,16.40000,15.60000,15.95000,456000
12/04/2008,0000,16.25000,16.30000,15.50000,15.50000,257000
12/05/2008,0000,15.50000,15.70000,15.25000,15.35000,248000
12/08/2008,0000,15.40000,16.30000,15.40000,16.20000,755000
12/09/2008,0000,16.50000,16.70000,16.05000,16.15000,931000
12/10/2008,0000,16.10000,16.85000,15.85000,16.80000,1322000
12/11/2008,0000,16.70000,16.90000,16.30000,16.35000,668000
12/12/2008,0000,16.50000,16.70000,15.60000,15.65000,605000
12/15/2008,0000,16.00000,16.40000,16.00000,16.05000,537000
12/16/2008,0000,16.10000,16.45000,15.90000,16.30000,471000
12/17/2008,0000,17.40000,17.40000,16.80000,17.40000,2399000
12/18/2008,0000,17.70000,17.75000,17.10000,17.40000,1604000
12/19/2008,0000,17.40000,17.70000,17.05000,17.30000,915000
12/22/2008,0000,17.30000,17.50000,16.40000,16.40000,923000
12/23/2008,0000,16.35000,16.35000,15.50000,15.80000,685000
12/24/2008,0000,15.80000,16.20000,15.55000,16.10000,355000
12/25/2008,0000,16.20000,16.20000,16.00000,16.00000,207000
12/26/2008,0000,16.00000,16.20000,16.00000,16.00000,281000
12/29/2008,0000,16.00000,16.00000,15.70000,15.80000,375000
12/30/2008,0000,15.90000,16.80000,15.90000,16.75000,717000
12/31/2008,0000,16.85000,16.90000,16.30000,16.30000,813000
01/05/2009,0000,17.00000,17.40000,17.00000,17.40000,1711000
01/06/2009,0000,17.65000,17.65000,17.05000,17.25000,1114000
01/07/2009,0000,17.35000,17.35000,17.05000,17.10000,807000
01/08/2009,0000,17.00000,17.00000,16.20000,16.20000,678000
01/09/2009,0000,16.20000,16.25000,15.85000,16.25000,444000
01/12/2009,0000,15.95000,16.90000,15.95000,16.40000,402000
01/13/2009,0000,15.90000,16.70000,15.90000,16.50000,355000
01/14/2009,0000,16.00000,16.90000,16.00000,16.55000,545000
01/15/2009,0000,16.00000,16.40000,15.85000,16.00000,713000
01/16/2009,0000,16.10000,16.10000,15.95000,16.10000,216000
01/19/2009,0000,16.15000,16.25000,15.00000,15.00000,535000
01/20/2009,0000,15.10000,15.50000,15.10000,15.15000,716000
01/21/2009,0000,15.00000,15.40000,14.90000,15.35000,402000
02/02/2009,0000,15.45000,15.45000,15.00000,15.15000,441000
02/03/2009,0000,15.15000,15.75000,15.15000,15.45000,411000
02/04/2009,0000,15.60000,15.70000,15.40000,15.50000,216000
02/05/2009,0000,15.50000,15.60000,15.35000,15.35000,132000
02/06/2009,0000,15.55000,15.80000,15.45000,15.45000,440000
02/09/2009,0000,15.70000,15.75000,15.40000,15.45000,270000
02/10/2009,0000,15.65000,15.90000,15.55000,15.85000,428000
02/11/2009,0000,15.60000,16.30000,15.60000,16.00000,608000
02/12/2009,0000,16.30000,16.70000,15.90000,15.90000,939000
02/13/2009,0000,16.00000,16.20000,15.85000,15.95000,1013000
02/16/2009,0000,16.00000,16.00000,15.80000,15.85000,221000
02/17/2009,0000,15.85000,15.85000,15.20000,15.40000,482000
02/18/2009,0000,14.85000,15.40000,14.85000,15.25000,706000
02/19/2009,0000,14.80000,15.00000,14.75000,14.80000,948000
02/20/2009,0000,14.80000,14.80000,14.25000,14.25000,785000
02/23/2009,0000,14.05000,14.15000,13.60000,13.70000,871000
02/24/2009,0000,13.50000,13.70000,13.35000,13.70000,534000
02/25/2009,0000,13.70000,14.45000,13.65000,13.95000,4967000
02/26/2009,0000,13.95000,14.15000,13.75000,13.75000,1918000
02/27/2009,0000,13.75000,13.75000,13.50000,13.60000,1226000
03/02/2009,0000,13.40000,13.40000,12.65000,12.65000,1667000
03/03/2009,0000,12.05000,12.50000,12.05000,12.30000,1004000
03/04/2009,0000,12.25000,12.55000,12.10000,12.35000,2192000
03/05/2009,0000,12.50000,12.90000,12.50000,12.70000,1987000
03/06/2009,0000,12.35000,12.50000,12.30000,12.40000,899000
03/09/2009,0000,12.40000,12.55000,12.10000,12.15000,1276000
03/10/2009,0000,12.15000,12.45000,12.15000,12.35000,1180000
03/11/2009,0000,12.55000,13.20000,12.55000,13.20000,3644000
03/12/2009,0000,13.20000,13.65000,12.90000,13.65000,3525000
03/13/2009,0000,13.70000,13.95000,13.50000,13.60000,3061000
03/16/2009,0000,12.65000,13.05000,12.65000,12.80000,22423000
03/17/2009,0000,12.85000,13.40000,12.85000,13.20000,11972000
03/18/2009,0000,13.25000,13.40000,13.05000,13.05000,6537000
03/19/2009,0000,13.20000,13.70000,13.20000,13.25000,9794000
03/20/2009,0000,13.30000,13.40000,13.00000,13.00000,4066000
03/23/2009,0000,13.15000,13.50000,13.05000,13.40000,4467000
03/24/2009,0000,13.60000,14.00000,13.60000,13.80000,8711000
03/25/2009,0000,13.95000,14.05000,13.60000,13.85000,6888000
03/26/2009,0000,14.00000,14.50000,13.95000,14.40000,8735000
03/27/2009,0000,14.90000,15.40000,14.85000,15.40000,14985000
03/30/2009,0000,15.40000,15.55000,14.35000,14.35000,10415000
03/31/2009,0000,14.35000,14.75000,14.05000,14.45000,6351000
04/01/2009,0000,14.75000,15.45000,14.60000,15.40000,9885000
04/02/2009,0000,15.60000,16.45000,15.60000,16.45000,13314000
04/03/2009,0000,16.40000,17.50000,16.10000,16.65000,18457000
04/06/2009,0000,16.95000,17.45000,16.25000,16.65000,14026000
04/07/2009,0000,16.40000,17.25000,16.40000,17.15000,6371000
04/08/2009,0000,17.00000,18.35000,16.90000,17.50000,19999000
04/09/2009,0000,17.50000,18.10000,17.30000,17.95000,11886000
04/10/2009,0000,19.00000,19.00000,17.80000,18.20000,8046000
04/13/2009,0000,18.50000,19.45000,18.20000,19.45000,9138000
04/14/2009,0000,19.40000,19.85000,19.00000,19.15000,5850000
04/15/2009,0000,18.80000,19.00000,18.40000,18.80000,5469000
04/16/2009,0000,19.75000,19.80000,19.05000,19.40000,7770000
04/17/2009,0000,19.60000,19.70000,18.05000,18.05000,13188000
04/20/2009,0000,18.00000,18.35000,16.90000,17.60000,8267000
04/21/2009,0000,17.00000,17.90000,16.70000,17.80000,6301000
04/22/2009,0000,18.00000,18.65000,17.90000,18.25000,8192000
04/23/2009,0000,18.25000,18.25000,17.50000,17.80000,4670000
04/24/2009,0000,18.10000,18.60000,17.80000,18.30000,5327000
04/27/2009,0000,18.50000,18.50000,17.05000,17.05000,6412000
04/28/2009,0000,17.00000,17.40000,16.40000,16.50000,6145000
04/29/2009,0000,16.55000,16.80000,16.25000,16.30000,3465000
04/30/2009,0000,17.40000,17.40000,17.05000,17.40000,3189000
05/04/2009,0000,18.60000,18.60000,18.60000,18.60000,2857000
05/05/2009,0000,19.90000,19.90000,19.30000,19.90000,23104000
05/06/2009,0000,19.50000,21.25000,19.30000,21.10000,19028000
05/07/2009,0000,21.10000,21.75000,20.30000,21.15000,16700000
05/08/2009,0000,21.00000,21.05000,20.45000,20.85000,6044000
05/11/2009,0000,21.00000,22.30000,20.90000,22.30000,5082000
05/12/2009,0000,23.85000,23.85000,23.10000,23.85000,23355000
05/13/2009,0000,25.45000,25.50000,25.00000,25.50000,5952000
05/14/2009,0000,26.20000,26.20000,24.20000,24.20000,17744000
05/15/2009,0000,24.80000,25.30000,23.85000,24.70000,14041000
05/18/2009,0000,24.70000,26.40000,24.50000,26.40000,12888000
05/19/2009,0000,28.20000,28.20000,26.80000,27.90000,18107000
05/20/2009,0000,28.50000,28.50000,26.60000,27.45000,12828000
05/21/2009,0000,27.00000,27.75000,26.80000,26.95000,7797000
05/22/2009,0000,26.00000,27.40000,25.75000,26.90000,9158000
05/25/2009,0000,27.30000,28.00000,26.90000,27.20000,8380000
05/26/2009,0000,27.30000,27.85000,25.30000,25.30000,8635000
05/27/2009,0000,25.00000,26.50000,24.60000,26.20000,10885000
06/01/2009,0000,26.20000,26.20000,25.10000,25.35000,7723000
06/02/2009,0000,25.90000,25.90000,24.60000,24.70000,5773000
06/03/2009,0000,24.70000,25.60000,24.20000,25.20000,3716000
06/04/2009,0000,25.50000,25.70000,24.90000,25.50000,3267000
06/05/2009,0000,26.00000,26.15000,25.40000,25.50000,2322000
06/08/2009,0000,25.60000,25.60000,23.70000,23.75000,3727000
06/09/2009,0000,23.75000,23.75000,22.10000,22.10000,4050000
06/10/2009,0000,22.10000,22.50000,21.20000,21.80000,2726000
06/11/2009,0000,21.80000,22.70000,20.90000,22.70000,3193000
06/12/2009,0000,22.50000,22.60000,21.80000,21.80000,2504000
06/15/2009,0000,21.50000,21.60000,20.50000,20.50000,2409000
06/16/2009,0000,20.60000,21.50000,20.55000,21.50000,1838000
06/17/2009,0000,23.00000,23.00000,23.00000,23.00000,1182000
06/18/2009,0000,24.60000,24.60000,23.40000,24.40000,6585000
06/19/2009,0000,25.00000,25.00000,23.60000,24.35000,3097000
06/22/2009,0000,24.80000,24.90000,24.20000,24.60000,1935000
06/23/2009,0000,23.90000,24.50000,23.90000,24.00000,1941000
06/24/2009,0000,24.00000,25.65000,23.65000,25.65000,4898000
06/25/2009,0000,26.70000,27.40000,26.00000,27.00000,11413000
06/26/2009,0000,26.80000,27.40000,26.30000,26.40000,5114000
06/29/2009,0000,26.90000,27.15000,26.40000,26.65000,3451000
06/30/2009,0000,27.30000,27.30000,25.70000,26.60000,4566000
07/01/2009,0000,26.50000,26.95000,26.10000,26.95000,3746000
07/02/2009,0000,26.95000,27.40000,26.60000,27.00000,3863000
07/03/2009,0000,27.00000,27.00000,26.20000,26.20000,3264000
07/06/2009,0000,26.45000,26.85000,26.10000,26.50000,2366000
07/07/2009,0000,26.80000,26.95000,26.40000,26.70000,2041000
07/08/2009,0000,26.50000,26.50000,25.95000,26.15000,2020000
07/09/2009,0000,26.30000,27.50000,26.20000,26.85000,4409000
07/10/2009,0000,27.00000,27.20000,26.60000,26.75000,2753000
07/13/2009,0000,26.75000,27.00000,24.90000,24.90000,4796000
07/14/2009,0000,25.15000,25.50000,24.60000,25.00000,2444000
07/15/2009,0000,25.20000,25.70000,24.90000,25.60000,2558000
07/16/2009,0000,25.95000,26.20000,25.30000,25.40000,2149000
07/17/2009,0000,25.50000,26.00000,25.25000,25.60000,2182000
07/20/2009,0000,25.90000,26.35000,25.70000,26.00000,2611000
07/21/2009,0000,26.25000,26.35000,25.70000,25.95000,1709000
07/22/2009,0000,26.20000,26.80000,26.10000,26.20000,2366000
07/23/2009,0000,26.20000,26.65000,26.00000,26.50000,2282000
07/24/2009,0000,26.80000,26.80000,26.00000,26.10000,1817000
07/27/2009,0000,26.20000,26.30000,25.75000,26.00000,1338000
07/28/2009,0000,26.10000,27.40000,26.10000,26.80000,4462000
07/29/2009,0000,26.90000,27.20000,26.30000,26.50000,2927000
07/30/2009,0000,26.50000,26.50000,26.00000,26.05000,2072000
07/31/2009,0000,25.55000,26.55000,25.55000,26.40000,2154000
08/03/2009,0000,26.75000,27.40000,26.25000,27.00000,2922000
08/04/2009,0000,27.25000,28.10000,26.50000,27.40000,7447000
08/05/2009,0000,27.50000,27.60000,26.00000,26.20000,3762000
08/06/2009,0000,26.20000,26.40000,25.50000,26.30000,2199000
08/10/2009,0000,26.10000,26.15000,25.60000,25.75000,1332000
08/11/2009,0000,25.75000,26.00000,24.90000,25.50000,1754000
08/12/2009,0000,25.20000,25.30000,25.00000,25.05000,1196000
08/13/2009,0000,25.15000,25.95000,25.15000,25.95000,1782000
08/14/2009,0000,26.05000,26.20000,25.50000,25.60000,1235000
08/17/2009,0000,25.10000,25.50000,25.00000,25.00000,1139000
08/18/2009,0000,24.70000,24.80000,23.25000,23.30000,3099000
08/19/2009,0000,23.90000,24.10000,23.50000,23.95000,1116000
08/20/2009,0000,23.00000,23.85000,23.00000,23.50000,1450000
08/21/2009,0000,23.95000,24.20000,23.00000,23.45000,1600000
08/24/2009,0000,23.60000,24.10000,23.50000,23.80000,1313000
08/25/2009,0000,24.00000,24.30000,23.70000,24.20000,1478000
08/26/2009,0000,24.40000,24.40000,23.60000,24.20000,1553000
08/27/2009,0000,24.00000,25.75000,24.00000,25.60000,3919000
08/28/2009,0000,24.80000,25.50000,24.80000,25.10000,1419000
08/31/2009,0000,25.10000,25.30000,24.35000,24.35000,1438000
09/01/2009,0000,23.50000,24.60000,23.40000,24.60000,3568000
09/02/2009,0000,24.60000,24.70000,24.05000,24.65000,1739000
09/03/2009,0000,24.70000,24.95000,24.65000,24.90000,1493000
09/04/2009,0000,25.10000,25.45000,25.10000,25.20000,1508000
09/07/2009,0000,26.00000,26.35000,25.65000,25.95000,3217000
09/08/2009,0000,26.30000,26.30000,25.50000,25.95000,4050000
09/09/2009,0000,26.50000,26.50000,25.80000,25.80000,3106000
09/10/2009,0000,27.50000,27.50000,25.90000,25.90000,6063000
09/11/2009,0000,26.00000,26.10000,25.50000,25.60000,2338000
09/14/2009,0000,25.60000,25.80000,25.05000,25.10000,1720000
09/15/2009,0000,25.20000,25.65000,25.10000,25.50000,1164000
09/16/2009,0000,25.65000,25.85000,25.20000,25.60000,1848000
09/17/2009,0000,25.90000,27.00000,25.75000,26.60000,6357000
09/18/2009,0000,26.80000,26.80000,26.25000,26.65000,2398000
09/21/2009,0000,26.90000,26.90000,26.20000,26.25000,1889000
09/22/2009,0000,26.25000,26.75000,26.20000,26.40000,3519000
09/23/2009,0000,26.30000,26.50000,25.60000,25.65000,1688000
09/24/2009,0000,25.70000,25.80000,25.30000,25.45000,1350000
09/25/2009,0000,25.15000,26.50000,25.15000,25.85000,1810000
09/28/2009,0000,26.00000,26.00000,25.45000,25.50000,1186000
09/29/2009,0000,25.95000,26.10000,25.70000,25.80000,1573000
09/30/2009,0000,26.10000,26.25000,25.80000,26.10000,1345000
10/01/2009,0000,26.85000,27.90000,26.50000,27.90000,16981000
10/02/2009,0000,27.90000,29.85000,27.90000,29.20000,27129000
10/05/2009,0000,29.55000,30.70000,29.15000,30.30000,12901000
10/06/2009,0000,30.40000,31.80000,29.65000,30.70000,11184000
10/07/2009,0000,31.60000,32.00000,31.00000,31.35000,8029000
10/08/2009,0000,31.35000,31.95000,30.60000,30.70000,8554000
10/09/2009,0000,31.20000,31.95000,30.90000,31.20000,7698000
10/12/2009,0000,31.40000,32.65000,31.00000,32.65000,7570000
10/13/2009,0000,31.65000,32.40000,31.45000,31.55000,4967000
10/14/2009,0000,31.70000,32.30000,31.10000,31.90000,4330000
10/15/2009,0000,32.20000,32.90000,31.50000,31.50000,5189000
10/16/2009,0000,31.50000,31.80000,31.05000,31.35000,2747000
10/19/2009,0000,31.30000,31.30000,30.70000,30.80000,2782000
10/20/2009,0000,31.00000,31.30000,30.50000,30.55000,3581000
10/21/2009,0000,31.00000,31.40000,30.55000,30.60000,3756000
10/22/2009,0000,30.60000,31.30000,30.50000,30.65000,3441000
10/23/2009,0000,31.05000,31.15000,30.30000,30.65000,2112000
10/26/2009,0000,31.40000,32.75000,31.10000,32.50000,12836000
10/27/2009,0000,32.50000,32.50000,31.30000,31.90000,5458000
10/28/2009,0000,32.20000,32.30000,31.00000,31.50000,2582000
10/29/2009,0000,30.50000,30.80000,29.30000,29.40000,5435000
10/30/2009,0000,30.00000,30.50000,29.60000,29.60000,4792000
11/02/2009,0000,28.50000,29.40000,28.20000,29.40000,2782000
11/03/2009,0000,29.60000,30.00000,29.50000,29.60000,2559000
11/04/2009,0000,30.00000,31.20000,29.85000,31.00000,4026000
11/05/2009,0000,31.40000,31.80000,30.55000,31.00000,3113000
11/06/2009,0000,31.80000,31.80000,30.65000,31.00000,2759000
11/09/2009,0000,32.20000,32.20000,31.45000,31.60000,3834000
11/10/2009,0000,31.80000,31.90000,31.10000,31.25000,2102000
11/11/2009,0000,31.60000,31.80000,31.30000,31.80000,2739000
11/12/2009,0000,32.05000,32.25000,31.75000,32.00000,4034000
11/13/2009,0000,31.80000,31.85000,31.35000,31.70000,2128000
11/16/2009,0000,32.00000,32.65000,31.80000,32.10000,3873000
11/17/2009,0000,32.50000,32.50000,30.65000,31.10000,4867000
11/18/2009,0000,31.10000,32.10000,31.00000,31.30000,4468000
11/19/2009,0000,31.45000,31.95000,31.10000,31.10000,2359000
11/20/2009,0000,30.95000,31.10000,30.50000,30.50000,2681000
11/23/2009,0000,30.50000,31.00000,30.10000,30.20000,2069000
11/24/2009,0000,30.60000,30.90000,30.20000,30.40000,2030000
11/25/2009,0000,30.50000,31.85000,30.40000,31.50000,6000000
11/26/2009,0000,31.50000,31.65000,30.80000,30.85000,2913000
11/27/2009,0000,30.45000,30.50000,29.70000,29.80000,3660000
11/30/2009,0000,31.00000,31.00000,30.40000,30.50000,3823000
12/01/2009,0000,31.95000,32.60000,31.50000,32.00000,13800000
12/02/2009,0000,32.60000,33.80000,32.45000,32.85000,14684000
12/03/2009,0000,33.90000,34.40000,33.45000,33.65000,11108000
12/04/2009,0000,33.70000,33.85000,33.00000,33.10000,4483000
12/07/2009,0000,33.95000,34.30000,33.20000,34.30000,5818000
12/08/2009,0000,34.30000,34.40000,33.30000,33.50000,3999000
12/09/2009,0000,33.00000,34.00000,33.00000,34.00000,2541000
12/11/2009,0000,33.20000,33.95000,33.00000,33.70000,2992000
12/14/2009,0000,33.50000,34.45000,33.30000,33.80000,4061000
12/15/2009,0000,34.20000,34.25000,33.50000,33.50000,2712000
12/16/2009,0000,33.10000,33.35000,32.85000,32.95000,2039000
12/17/2009,0000,33.45000,33.60000,32.70000,32.75000,2373000
12/18/2009,0000,32.50000,33.00000,32.30000,33.00000,1502000
12/21/2009,0000,33.00000,33.25000,32.70000,33.00000,1351000
12/22/2009,0000,33.45000,33.70000,33.10000,33.30000,2749000
12/23/2009,0000,33.50000,33.70000,33.20000,33.30000,1914000
12/25/2009,0000,33.60000,33.90000,33.25000,33.50000,2091000
12/28/2009,0000,34.30000,35.80000,34.20000,35.80000,7617000
12/29/2009,0000,38.30000,38.30000,37.90000,38.30000,18641714
