DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.35000,43.33000,42.25000,42.65000,24370400
04/03/2007,0000,42.84000,43.19000,42.75000,42.89000,12983600
04/04/2007,0000,44.12000,45.49000,43.92000,44.46000,62355900
04/09/2007,0000,44.90000,44.95000,43.48000,43.68000,14346500
04/10/2007,0000,43.68000,44.51000,43.53000,43.87000,11284800
04/11/2007,0000,44.22000,44.61000,43.63000,44.31000,15006900
04/12/2007,0000,44.36000,45.54000,44.36000,45.34000,26320500
04/13/2007,0000,45.59000,46.18000,44.41000,44.90000,21542500
04/16/2007,0000,47.55000,47.94000,45.78000,46.27000,38027700
04/17/2007,0000,46.57000,46.76000,44.61000,45.10000,32593400
04/18/2007,0000,45.88000,46.37000,45.15000,45.88000,16501700
04/19/2007,0000,45.88000,46.27000,45.15000,45.15000,13426500
04/20/2007,0000,45.78000,46.81000,45.69000,46.27000,22100800
04/23/2007,0000,47.06000,47.40000,46.47000,46.57000,18001700
04/24/2007,0000,46.86000,46.96000,46.03000,46.57000,10409100
04/25/2007,0000,46.57000,46.57000,46.08000,46.57000,8878200
04/26/2007,0000,47.25000,47.70000,46.57000,46.96000,28883700
04/27/2007,0000,46.72000,46.72000,45.64000,45.74000,18444700
04/30/2007,0000,45.59000,45.74000,44.61000,44.71000,11374400
05/02/2007,0000,44.22000,45.20000,43.92000,44.12000,14267200
05/03/2007,0000,44.31000,45.00000,43.63000,45.00000,13207100
05/04/2007,0000,45.49000,46.27000,45.39000,45.88000,12165600
05/07/2007,0000,46.57000,46.57000,45.93000,46.08000,11653600
05/08/2007,0000,46.27000,46.37000,45.59000,45.59000,8024200
05/09/2007,0000,45.39000,45.98000,44.95000,45.05000,9570500
05/10/2007,0000,45.29000,45.54000,44.71000,45.05000,9979500
05/11/2007,0000,44.80000,45.34000,44.66000,44.71000,8975100
05/14/2007,0000,45.10000,45.10000,44.41000,44.41000,5194200
05/15/2007,0000,44.61000,44.95000,44.36000,44.51000,4780100
05/16/2007,0000,44.80000,44.90000,44.51000,44.71000,5557900
05/17/2007,0000,45.00000,45.49000,44.90000,45.10000,7960300
05/18/2007,0000,45.39000,46.18000,45.39000,45.98000,14220800
05/21/2007,0000,46.08000,46.67000,45.88000,46.03000,17123900
05/22/2007,0000,46.13000,46.42000,45.74000,46.03000,10688300
05/23/2007,0000,46.37000,46.81000,46.03000,46.27000,15240700
05/24/2007,0000,46.57000,46.76000,46.13000,46.37000,10138100
05/25/2007,0000,46.18000,46.47000,45.93000,45.98000,10022800
05/28/2007,0000,46.27000,47.01000,46.18000,46.37000,16348200
05/29/2007,0000,46.86000,46.86000,46.42000,46.47000,10383300
05/30/2007,0000,46.47000,46.47000,45.44000,45.78000,13052600
05/31/2007,0000,46.27000,47.94000,46.08000,47.84000,49244500
06/01/2007,0000,48.04000,48.28000,46.86000,47.16000,25069900
06/04/2007,0000,47.55000,47.55000,46.62000,46.76000,13232900
06/05/2007,0000,47.35000,47.89000,46.96000,47.25000,20866700
06/06/2007,0000,47.84000,48.24000,46.96000,47.01000,26433900
06/07/2007,0000,46.96000,47.01000,46.18000,46.91000,18816600
06/08/2007,0000,46.67000,46.72000,46.27000,46.47000,11900800
06/11/2007,0000,46.86000,47.79000,46.67000,47.65000,24179800
06/12/2007,0000,48.09000,48.63000,47.35000,47.35000,21143800
06/13/2007,0000,47.25000,49.12000,46.81000,48.14000,43190100
06/14/2007,0000,48.82000,49.41000,48.14000,48.14000,36147600
06/15/2007,0000,49.22000,49.80000,48.63000,48.73000,25363500
06/20/2007,0000,49.41000,49.41000,47.94000,47.94000,20537000
06/21/2007,0000,48.43000,50.00000,48.04000,49.02000,34405500
06/22/2007,0000,49.90000,51.18000,49.71000,50.20000,44242900
06/25/2007,0000,50.98000,51.08000,50.00000,50.00000,16000000
06/26/2007,0000,50.49000,50.49000,48.63000,48.63000,18736200
06/27/2007,0000,48.63000,48.92000,48.24000,48.63000,15728000
06/28/2007,0000,49.12000,49.12000,48.48000,48.68000,14256900
06/29/2007,0000,49.02000,49.90000,48.92000,49.41000,13897300
07/02/2007,0000,49.61000,50.49000,49.51000,50.00000,13309100
07/03/2007,0000,50.49000,50.69000,49.41000,49.71000,14754500
07/04/2007,0000,50.29000,50.49000,49.51000,50.00000,12736300
07/05/2007,0000,50.39000,50.88000,50.00000,50.69000,19306900
07/06/2007,0000,51.08000,51.76000,50.49000,50.69000,17661700
07/09/2007,0000,51.37000,52.16000,51.08000,51.27000,22185300
07/10/2007,0000,51.37000,51.47000,50.49000,50.49000,18687800
07/11/2007,0000,50.49000,51.47000,50.20000,50.69000,15054300
07/12/2007,0000,51.47000,54.22000,51.08000,52.94000,43526900
07/13/2007,0000,53.92000,54.02000,52.06000,52.45000,24534200
07/16/2007,0000,54.00000,54.10000,52.70000,52.90000,13372400
07/17/2007,0000,51.96000,53.24000,51.67000,51.96000,16070000
07/18/2007,0000,51.86000,52.65000,51.27000,51.27000,16322400
07/19/2007,0000,51.47000,52.75000,51.27000,51.67000,11690700
07/20/2007,0000,52.25000,52.65000,51.96000,52.55000,12686900
07/23/2007,0000,52.84000,53.33000,52.25000,53.14000,11216800
07/24/2007,0000,53.53000,53.73000,50.10000,50.98000,41922900
07/25/2007,0000,50.10000,50.49000,49.31000,50.29000,24277600
07/26/2007,0000,50.49000,51.27000,49.71000,49.90000,19386300
07/27/2007,0000,48.33000,48.68000,46.57000,46.72000,18900000
07/30/2007,0000,47.00000,48.55000,46.80000,47.65000,16604400
07/31/2007,0000,46.20000,47.60000,45.80000,47.60000,16283200
08/01/2007,0000,48.50000,50.90000,48.50000,49.00000,50120200
08/02/2007,0000,51.50000,52.00000,49.50000,51.30000,39852500
08/03/2007,0000,53.00000,53.00000,51.20000,51.40000,27695200
08/06/2007,0000,50.10000,51.00000,50.00000,50.90000,12103800
08/07/2007,0000,52.00000,53.00000,51.60000,52.00000,25610500
08/08/2007,0000,53.00000,53.50000,52.50000,52.90000,13421800
08/09/2007,0000,53.50000,53.50000,51.30000,51.60000,17330500
08/10/2007,0000,50.50000,51.30000,50.20000,50.70000,8690000
08/13/2007,0000,51.20000,51.20000,50.50000,50.90000,8305200
08/14/2007,0000,51.50000,52.40000,50.90000,51.70000,9399000
08/15/2007,0000,51.10000,51.50000,49.50000,49.50000,9987800
08/16/2007,0000,48.75000,49.40000,47.80000,48.00000,11938200
08/17/2007,0000,48.50000,48.90000,47.30000,48.00000,10272700
08/20/2007,0000,50.50000,51.10000,49.60000,50.80000,11703800
08/21/2007,0000,51.00000,51.00000,49.00000,49.40000,7614300
08/22/2007,0000,49.80000,49.85000,47.65000,48.20000,6874000
08/23/2007,0000,49.20000,49.60000,48.60000,49.20000,7049800
08/24/2007,0000,49.40000,49.75000,48.70000,49.30000,5540800
08/27/2007,0000,50.30000,51.70000,49.90000,51.40000,12979500
08/28/2007,0000,51.40000,52.00000,50.60000,51.40000,5660000
08/29/2007,0000,50.00000,51.40000,50.00000,51.00000,9815100
08/30/2007,0000,51.80000,52.60000,51.00000,51.30000,15944800
08/31/2007,0000,51.60000,51.90000,51.50000,51.80000,3944000
09/03/2007,0000,51.70000,51.80000,50.70000,51.30000,5433800
09/04/2007,0000,51.00000,52.50000,51.00000,52.40000,16054900
09/05/2007,0000,53.00000,53.00000,51.00000,51.00000,9461600
09/06/2007,0000,50.70000,51.80000,50.50000,51.20000,6498300
09/07/2007,0000,51.40000,52.40000,51.10000,51.80000,7216400
09/10/2007,0000,51.10000,52.10000,50.70000,52.00000,8525400
09/11/2007,0000,52.00000,52.30000,51.50000,52.20000,5792300
09/12/2007,0000,52.40000,53.80000,52.20000,53.10000,18065800
09/13/2007,0000,53.60000,53.60000,52.60000,52.60000,9419200
09/14/2007,0000,53.00000,53.70000,52.90000,53.50000,10026200
09/17/2007,0000,54.00000,55.20000,53.70000,54.20000,15942800
09/19/2007,0000,55.50000,55.80000,54.00000,54.20000,18470800
09/20/2007,0000,55.00000,55.20000,53.90000,54.50000,7447700
09/21/2007,0000,54.60000,55.50000,53.40000,53.80000,11369500
09/26/2007,0000,55.50000,57.20000,54.20000,57.00000,17953700
09/27/2007,0000,58.00000,60.40000,58.00000,60.30000,32333100
09/28/2007,0000,61.00000,61.00000,59.60000,59.70000,12049300
10/01/2007,0000,61.00000,61.00000,60.00000,61.00000,7637600
10/02/2007,0000,62.00000,62.30000,59.60000,60.00000,10677700
10/03/2007,0000,60.50000,61.50000,59.00000,61.20000,8324400
10/04/2007,0000,62.00000,64.70000,61.60000,64.20000,19577800
10/05/2007,0000,64.20000,64.30000,61.80000,62.50000,13392600
10/08/2007,0000,62.70000,62.90000,60.40000,61.50000,11859400
10/09/2007,0000,62.00000,62.70000,60.90000,61.00000,11665500
10/11/2007,0000,61.90000,63.00000,61.20000,62.80000,9456600
10/12/2007,0000,63.50000,63.50000,61.30000,61.50000,4832800
10/15/2007,0000,61.90000,62.70000,61.10000,62.00000,4363200
10/16/2007,0000,61.20000,62.50000,61.20000,62.30000,5402400
10/17/2007,0000,62.80000,65.10000,62.30000,64.60000,16341800
10/18/2007,0000,65.40000,69.00000,65.20000,68.80000,18598100
10/19/2007,0000,70.00000,70.00000,68.20000,68.80000,18295100
10/22/2007,0000,65.80000,67.40000,65.30000,65.80000,9373800
10/23/2007,0000,66.20000,66.60000,64.00000,65.80000,7468900
10/24/2007,0000,66.50000,66.90000,63.30000,63.60000,9135400
10/25/2007,0000,63.80000,65.40000,63.80000,64.90000,6898300
10/26/2007,0000,64.90000,65.50000,63.70000,64.70000,4996400
10/29/2007,0000,66.40000,67.20000,65.30000,67.20000,11295800
10/30/2007,0000,67.40000,67.40000,64.50000,64.50000,10976600
10/31/2007,0000,65.40000,66.10000,64.50000,65.40000,10843300
11/01/2007,0000,65.50000,65.70000,61.50000,62.50000,11873500
11/02/2007,0000,61.50000,62.30000,61.00000,61.50000,7980000
11/05/2007,0000,61.00000,62.00000,59.80000,61.50000,7370900
11/06/2007,0000,61.80000,63.50000,61.60000,63.20000,5937700
11/07/2007,0000,63.80000,64.00000,61.00000,61.00000,6231700
11/08/2007,0000,59.10000,60.00000,58.00000,58.80000,8605200
11/09/2007,0000,59.10000,60.80000,58.40000,59.40000,8231500
11/12/2007,0000,58.00000,59.50000,57.60000,58.40000,6515500
11/13/2007,0000,59.50000,60.60000,58.90000,60.60000,6022600
11/14/2007,0000,62.20000,63.00000,59.80000,60.10000,9697000
11/15/2007,0000,60.10000,61.00000,60.00000,61.00000,4304600
11/16/2007,0000,60.00000,60.40000,58.50000,59.50000,7049800
11/19/2007,0000,59.80000,60.90000,59.80000,60.30000,5840800
11/20/2007,0000,58.70000,59.50000,57.30000,59.10000,6166000
11/21/2007,0000,59.20000,60.00000,59.00000,59.10000,5380200
11/22/2007,0000,58.00000,58.30000,56.50000,56.60000,8704100
11/23/2007,0000,56.70000,57.40000,55.70000,56.00000,6606400
11/26/2007,0000,57.00000,57.40000,55.80000,57.20000,6108400
11/27/2007,0000,55.60000,57.20000,53.60000,57.00000,6942700
11/28/2007,0000,57.40000,57.70000,56.50000,56.50000,4674200
11/29/2007,0000,58.30000,58.30000,57.20000,58.30000,4960100
11/30/2007,0000,58.80000,62.30000,58.80000,62.20000,13583400
12/03/2007,0000,62.20000,63.70000,61.00000,61.20000,8538500
12/04/2007,0000,60.50000,63.60000,60.50000,62.70000,8269800
12/05/2007,0000,62.50000,63.20000,61.90000,62.60000,5918600
12/06/2007,0000,63.20000,63.40000,61.60000,61.70000,6039800
12/07/2007,0000,62.00000,62.40000,59.60000,59.80000,7070000
12/10/2007,0000,60.10000,60.20000,57.50000,58.00000,3631900
12/11/2007,0000,58.00000,60.00000,57.10000,60.00000,6848800
12/12/2007,0000,58.00000,61.00000,58.00000,58.90000,6335700
12/13/2007,0000,59.20000,60.20000,55.10000,55.30000,8415300
12/14/2007,0000,55.50000,55.90000,51.50000,53.60000,10579700
12/17/2007,0000,53.00000,53.10000,49.85000,49.85000,11291800
12/18/2007,0000,48.00000,50.50000,46.80000,50.40000,11453400
12/19/2007,0000,52.00000,53.90000,50.70000,53.90000,7214400
12/20/2007,0000,54.10000,55.50000,52.80000,52.80000,7861800
12/21/2007,0000,53.60000,55.20000,53.50000,54.20000,5271100
12/24/2007,0000,55.80000,56.80000,55.30000,56.20000,6921500
12/25/2007,0000,56.00000,56.20000,55.10000,55.80000,2233100
12/26/2007,0000,56.40000,57.00000,55.90000,56.10000,4909600
12/27/2007,0000,56.90000,58.10000,56.60000,57.10000,9435400
12/28/2007,0000,56.60000,57.90000,56.00000,56.70000,4736900
12/31/2007,0000,57.20000,57.60000,56.70000,57.00000,1687700
01/02/2008,0000,57.60000,58.20000,55.80000,55.90000,4013700
01/03/2008,0000,55.10000,55.10000,52.00000,52.20000,8413300
01/04/2008,0000,51.50000,53.50000,51.40000,53.50000,8743500
01/07/2008,0000,51.20000,51.60000,49.80000,49.80000,9716200
01/08/2008,0000,50.50000,51.80000,50.00000,51.40000,4045000
01/09/2008,0000,50.00000,53.30000,50.00000,53.30000,6316500
01/10/2008,0000,53.00000,54.00000,52.10000,53.00000,4239900
01/11/2008,0000,53.50000,54.60000,52.90000,53.00000,3663200
01/14/2008,0000,53.80000,54.00000,50.20000,51.30000,5603400
01/15/2008,0000,51.50000,52.80000,49.40000,49.90000,11808900
01/16/2008,0000,47.20000,47.80000,46.45000,46.45000,18461700
01/17/2008,0000,46.70000,47.40000,43.30000,45.10000,17251800
01/18/2008,0000,44.50000,44.50000,42.95000,43.70000,11044300
01/21/2008,0000,43.30000,44.50000,42.25000,42.25000,18093100
01/22/2008,0000,39.30000,39.30000,39.30000,39.30000,6348800
01/23/2008,0000,40.90000,40.90000,37.75000,38.20000,23510700
01/24/2008,0000,39.50000,40.85000,39.50000,40.35000,15674100
01/25/2008,0000,41.45000,43.15000,41.45000,43.15000,11595800
01/28/2008,0000,44.50000,44.50000,42.65000,43.60000,10902900
01/29/2008,0000,44.00000,44.60000,42.90000,43.80000,7092200
01/30/2008,0000,44.00000,44.10000,42.30000,43.50000,7268900
01/31/2008,0000,43.30000,43.35000,40.50000,40.65000,16749800
02/01/2008,0000,41.70000,42.00000,41.05000,41.90000,4408600
02/12/2008,0000,40.90000,41.20000,39.00000,39.00000,8360700
02/13/2008,0000,39.10000,39.50000,38.10000,39.50000,5026700
02/14/2008,0000,40.50000,42.25000,40.50000,42.25000,8671800
02/15/2008,0000,42.20000,45.20000,41.60000,45.20000,12298700
02/18/2008,0000,46.00000,48.30000,45.40000,47.00000,16544800
02/19/2008,0000,47.95000,47.95000,45.10000,46.45000,13304700
02/20/2008,0000,46.00000,46.00000,44.85000,45.10000,8157700
02/21/2008,0000,45.70000,47.50000,45.70000,47.45000,11596800
02/22/2008,0000,46.85000,47.00000,46.30000,46.60000,3292600
02/25/2008,0000,47.20000,47.50000,45.50000,46.25000,5375200
02/26/2008,0000,46.50000,46.70000,45.70000,46.10000,5845800
02/27/2008,0000,46.50000,48.30000,46.50000,48.00000,17198200
02/29/2008,0000,48.00000,48.35000,47.40000,48.00000,5552900
03/03/2008,0000,46.20000,46.50000,44.70000,45.45000,6936600
03/04/2008,0000,45.45000,46.30000,45.45000,46.00000,9109100
03/05/2008,0000,46.50000,46.50000,44.85000,45.75000,6865900
03/06/2008,0000,45.75000,46.20000,45.20000,46.15000,8841500
03/07/2008,0000,45.40000,45.70000,44.05000,44.45000,9566700
03/10/2008,0000,44.10000,44.45000,42.50000,42.50000,8020400
03/11/2008,0000,42.10000,42.50000,40.70000,42.45000,20288800
03/12/2008,0000,43.90000,43.90000,42.50000,42.60000,7404300
03/13/2008,0000,42.50000,43.25000,42.45000,42.55000,6277100
03/14/2008,0000,43.00000,43.25000,40.90000,41.80000,6302400
03/17/2008,0000,40.80000,41.00000,40.00000,40.75000,6489200
03/18/2008,0000,40.85000,41.20000,39.90000,41.20000,7009400
03/19/2008,0000,42.00000,42.55000,41.50000,42.30000,5908500
03/20/2008,0000,42.05000,42.50000,40.80000,41.60000,8029500
03/21/2008,0000,41.90000,42.85000,41.75000,42.85000,6141800
03/24/2008,0000,45.50000,45.50000,42.40000,42.60000,8842500
03/25/2008,0000,43.00000,43.85000,42.90000,43.60000,9004100
03/26/2008,0000,44.00000,44.00000,42.25000,42.40000,4177300
03/27/2008,0000,42.40000,42.40000,41.40000,41.80000,2442100
03/28/2008,0000,41.90000,42.85000,41.90000,42.50000,3669300
03/31/2008,0000,42.50000,42.85000,41.80000,42.00000,3585500
04/01/2008,0000,42.50000,42.60000,41.90000,42.00000,4352000
04/02/2008,0000,42.90000,44.20000,42.50000,43.80000,9991900
04/03/2008,0000,43.50000,45.00000,43.50000,44.00000,8025400
04/07/2008,0000,44.50000,45.30000,44.20000,44.20000,7096200
04/08/2008,0000,44.20000,44.80000,44.15000,44.20000,7958800
04/09/2008,0000,44.50000,44.60000,43.05000,43.05000,7169900
04/10/2008,0000,43.00000,44.00000,43.00000,43.65000,3605700
04/11/2008,0000,44.00000,44.30000,43.55000,44.00000,4720700
04/14/2008,0000,44.00000,44.00000,42.40000,42.70000,4449000
04/15/2008,0000,42.70000,43.10000,42.60000,42.80000,4279300
04/16/2008,0000,43.30000,43.75000,42.85000,43.70000,8098100
04/17/2008,0000,44.60000,46.30000,44.40000,46.30000,24225800
04/18/2008,0000,46.50000,46.60000,44.40000,44.55000,15756000
04/21/2008,0000,45.00000,45.50000,44.90000,45.40000,6448800
04/22/2008,0000,45.70000,45.70000,44.80000,45.05000,6234700
04/23/2008,0000,45.05000,45.60000,44.45000,45.50000,9381800
04/24/2008,0000,45.50000,45.60000,44.20000,44.30000,8305200
04/25/2008,0000,44.60000,44.80000,43.75000,43.80000,4407600
04/28/2008,0000,43.00000,43.10000,40.80000,41.50000,18968800
04/29/2008,0000,42.00000,42.25000,41.60000,41.80000,8577900
04/30/2008,0000,42.20000,42.20000,41.60000,41.85000,5903400
05/02/2008,0000,42.20000,42.45000,42.00000,42.35000,4868200
05/05/2008,0000,42.50000,42.50000,41.20000,41.40000,3729900
05/06/2008,0000,41.40000,42.00000,41.05000,42.00000,3422800
05/07/2008,0000,42.50000,43.60000,42.10000,42.75000,9777800
05/08/2008,0000,42.75000,43.30000,42.25000,42.80000,4020800
05/09/2008,0000,43.20000,43.30000,42.45000,42.80000,6811400
05/12/2008,0000,42.80000,43.25000,42.50000,43.05000,2115900
05/13/2008,0000,43.20000,43.90000,43.10000,43.60000,4955000
05/14/2008,0000,44.60000,45.30000,44.10000,44.55000,13749100
05/15/2008,0000,45.00000,45.00000,44.10000,44.65000,5853900
05/16/2008,0000,45.10000,46.00000,44.80000,45.50000,12200800
05/19/2008,0000,45.90000,46.00000,44.70000,45.30000,4376300
05/20/2008,0000,45.90000,46.20000,44.40000,44.40000,12216900
05/21/2008,0000,44.30000,44.90000,43.90000,44.50000,4289400
05/22/2008,0000,43.80000,44.05000,43.20000,43.55000,7571900
05/23/2008,0000,43.60000,44.05000,41.10000,41.10000,10573600
05/26/2008,0000,41.00000,41.65000,40.45000,41.00000,5985200
05/27/2008,0000,41.50000,41.70000,40.50000,40.85000,7110400
05/28/2008,0000,41.00000,41.40000,40.75000,41.40000,5711500
05/29/2008,0000,41.80000,42.00000,40.45000,40.55000,7979000
05/30/2008,0000,40.70000,41.75000,38.65000,41.75000,11604900
06/02/2008,0000,41.50000,41.65000,41.15000,41.65000,1787700
06/03/2008,0000,41.05000,41.45000,40.50000,40.70000,2094700
06/04/2008,0000,40.85000,40.95000,40.30000,40.50000,3409700
06/05/2008,0000,40.75000,41.50000,40.40000,41.40000,2476500
06/06/2008,0000,42.00000,42.00000,40.80000,40.80000,3851100
06/09/2008,0000,39.45000,41.20000,39.45000,41.00000,2790600
06/10/2008,0000,41.05000,41.05000,39.90000,40.00000,3702600
06/11/2008,0000,40.20000,40.60000,39.30000,39.50000,5083300
06/12/2008,0000,38.90000,39.00000,38.00000,38.20000,5068100
06/13/2008,0000,38.20000,39.00000,38.20000,38.20000,4862100
06/16/2008,0000,39.00000,39.50000,38.70000,39.00000,3174400
06/17/2008,0000,39.80000,39.90000,38.55000,39.00000,3762200
06/18/2008,0000,39.10000,39.60000,38.85000,39.50000,4065200
06/19/2008,0000,39.00000,39.05000,38.60000,38.75000,3745000
06/20/2008,0000,39.00000,39.10000,38.50000,39.00000,2939100
06/23/2008,0000,38.60000,38.80000,38.00000,38.40000,2217900
06/24/2008,0000,38.30000,38.80000,37.20000,37.20000,3053200
06/25/2008,0000,37.00000,37.90000,36.00000,37.20000,6334700
06/26/2008,0000,37.80000,37.80000,36.60000,36.85000,3634900
06/27/2008,0000,34.90000,35.50000,34.35000,35.30000,6537700
06/30/2008,0000,35.35000,35.50000,34.10000,34.50000,3780400
07/01/2008,0000,34.45000,35.20000,34.40000,34.40000,3416800
07/02/2008,0000,34.50000,35.95000,34.50000,35.50000,3585500
07/03/2008,0000,34.60000,36.30000,34.60000,35.55000,3565300
07/04/2008,0000,35.90000,35.90000,34.20000,34.20000,2398700
07/07/2008,0000,34.30000,34.60000,33.65000,34.20000,4214700
07/08/2008,0000,34.20000,34.20000,31.85000,31.90000,7951700
07/09/2008,0000,32.50000,32.85000,31.85000,31.85000,9996900
07/10/2008,0000,31.60000,32.00000,30.50000,30.50000,8546600
07/11/2008,0000,31.00000,31.25000,30.55000,31.25000,10835200
07/14/2008,0000,31.20000,31.65000,30.70000,30.70000,5057000
07/15/2008,0000,30.35000,30.35000,29.65000,29.65000,6283200
07/16/2008,0000,30.00000,31.70000,30.00000,31.00000,8854600
07/17/2008,0000,32.20000,32.50000,31.70000,32.15000,15868100
07/18/2008,0000,32.40000,33.50000,32.00000,32.75000,16337700
07/21/2008,0000,33.90000,34.00000,32.60000,33.00000,14463200
07/22/2008,0000,32.90000,32.90000,31.60000,31.70000,15163100
07/23/2008,0000,32.40000,33.30000,32.20000,33.15000,13876300
07/24/2008,0000,33.15000,34.30000,32.30000,34.20000,16380100
07/25/2008,0000,33.25000,34.15000,33.20000,34.00000,17317400
07/29/2008,0000,33.40000,33.40000,32.10000,32.75000,6714400
07/30/2008,0000,33.60000,33.90000,33.00000,33.55000,11245300
07/31/2008,0000,34.00000,34.20000,32.70000,33.30000,9313200
08/01/2008,0000,32.10000,32.10000,31.00000,31.00000,9654500
08/04/2008,0000,30.20000,30.20000,28.85000,29.00000,23783400
08/05/2008,0000,29.70000,29.70000,28.80000,29.50000,15151000
08/06/2008,0000,30.40000,31.55000,30.10000,31.55000,9540400
08/07/2008,0000,31.60000,32.45000,31.00000,31.80000,8898100
08/08/2008,0000,32.20000,34.00000,32.20000,34.00000,14162200
08/11/2008,0000,35.30000,36.35000,35.30000,36.35000,16357900
08/12/2008,0000,33.95000,35.20000,33.80000,35.00000,20562000
08/13/2008,0000,35.40000,35.40000,34.05000,34.70000,14551000
08/14/2008,0000,34.50000,35.70000,33.50000,35.15000,24801000
08/15/2008,0000,35.50000,35.75000,34.25000,34.30000,15986000
08/18/2008,0000,34.90000,34.90000,32.60000,32.65000,6515000
08/19/2008,0000,32.05000,33.50000,31.65000,33.35000,5069000
08/20/2008,0000,33.05000,33.45000,32.50000,32.85000,5375000
08/21/2008,0000,33.20000,33.70000,32.65000,32.65000,5766000
08/22/2008,0000,32.90000,33.00000,31.30000,31.65000,3970000
08/25/2008,0000,32.50000,32.50000,32.00000,32.05000,2995000
08/26/2008,0000,31.80000,32.75000,31.50000,32.55000,2534000
08/27/2008,0000,32.60000,34.80000,32.55000,34.80000,9689000
08/28/2008,0000,35.75000,35.85000,34.75000,34.80000,14954000
08/29/2008,0000,35.50000,36.05000,35.15000,35.40000,7703000
09/01/2008,0000,35.00000,35.00000,32.95000,33.00000,6197000
09/02/2008,0000,33.00000,33.65000,32.20000,33.00000,4454000
09/03/2008,0000,33.60000,33.65000,32.35000,32.95000,7048000
09/04/2008,0000,33.70000,34.95000,33.35000,34.35000,11140000
09/05/2008,0000,33.80000,35.60000,33.60000,34.80000,14184000
09/08/2008,0000,36.10000,36.55000,35.15000,35.50000,15352000
09/09/2008,0000,34.35000,34.60000,33.05000,33.05000,5900000
09/10/2008,0000,32.00000,32.70000,30.75000,30.80000,13612000
09/11/2008,0000,30.80000,31.45000,29.65000,29.65000,6555000
09/12/2008,0000,30.55000,31.40000,28.65000,30.10000,10229000
09/15/2008,0000,29.10000,29.10000,28.00000,28.00000,10756000
09/16/2008,0000,26.05000,28.40000,26.05000,27.50000,11766000
09/17/2008,0000,28.50000,29.10000,27.00000,27.55000,7641000
09/18/2008,0000,25.65000,26.85000,25.65000,26.80000,10869000
09/19/2008,0000,27.90000,28.40000,27.60000,28.00000,9156000
09/22/2008,0000,28.50000,28.50000,26.50000,27.70000,10474000
09/23/2008,0000,27.20000,28.70000,27.20000,28.00000,6945000
09/24/2008,0000,28.20000,29.35000,28.00000,28.55000,8132000
09/25/2008,0000,28.30000,29.20000,28.20000,28.30000,5303000
09/26/2008,0000,28.50000,28.60000,27.00000,27.00000,7161000
09/30/2008,0000,25.15000,25.45000,25.15000,25.15000,5755000
10/01/2008,0000,25.75000,25.75000,25.00000,25.30000,5121000
10/02/2008,0000,25.30000,25.80000,25.00000,25.30000,3182000
10/03/2008,0000,25.00000,26.50000,24.70000,26.05000,3346000
10/06/2008,0000,24.90000,25.45000,24.60000,24.60000,4758000
10/07/2008,0000,23.50000,24.95000,23.50000,24.65000,4422000
10/08/2008,0000,23.55000,24.00000,22.95000,22.95000,5119000
10/09/2008,0000,21.50000,22.50000,21.35000,21.35000,6496000
10/13/2008,0000,20.65000,20.65000,20.65000,20.65000,639000
10/14/2008,0000,21.30000,22.05000,21.30000,22.05000,7661000
10/15/2008,0000,21.30000,21.80000,21.30000,21.75000,4758000
10/16/2008,0000,21.00000,21.00000,21.00000,21.00000,1143000
10/17/2008,0000,21.00000,21.35000,20.30000,20.30000,3680000
10/20/2008,0000,19.60000,20.85000,19.60000,20.80000,4109000
10/21/2008,0000,21.30000,21.75000,20.20000,20.80000,7513000
10/22/2008,0000,20.10000,20.50000,20.10000,20.10000,5719000
10/23/2008,0000,19.40000,19.40000,19.40000,19.40000,1256000
10/24/2008,0000,18.75000,18.75000,18.75000,18.75000,1620000
10/27/2008,0000,17.45000,17.45000,17.45000,17.45000,1651000
10/28/2008,0000,16.25000,18.65000,16.25000,18.65000,12017000
10/29/2008,0000,19.80000,19.80000,17.35000,17.35000,13593000
10/30/2008,0000,17.40000,18.55000,17.20000,18.50000,12599000
10/31/2008,0000,18.50000,18.60000,17.50000,18.30000,14814000
11/03/2008,0000,18.30000,19.55000,17.95000,19.55000,9843000
11/04/2008,0000,19.55000,19.80000,18.80000,19.30000,8727000
11/05/2008,0000,19.70000,20.15000,19.20000,19.30000,8618000
11/06/2008,0000,17.95000,18.25000,17.95000,17.95000,5314000
11/07/2008,0000,16.70000,18.15000,16.70000,18.00000,6372000
11/10/2008,0000,17.90000,18.00000,17.20000,17.60000,4779000
11/11/2008,0000,17.00000,17.60000,16.45000,16.70000,7258000
11/12/2008,0000,16.50000,17.15000,16.30000,16.70000,4236000
11/13/2008,0000,15.75000,15.90000,15.55000,15.55000,4504000
11/14/2008,0000,15.40000,15.70000,14.50000,14.50000,12137000
11/17/2008,0000,13.50000,13.80000,13.50000,13.50000,8190000
11/18/2008,0000,12.60000,12.70000,12.60000,12.60000,3705000
11/19/2008,0000,11.80000,12.70000,11.75000,12.60000,14596000
11/20/2008,0000,12.00000,12.15000,11.75000,11.75000,10721000
11/21/2008,0000,11.05000,12.55000,11.05000,12.55000,11706000
11/24/2008,0000,12.55000,12.85000,11.70000,11.70000,8819000
11/25/2008,0000,11.90000,12.50000,11.80000,12.50000,22440000
11/26/2008,0000,12.60000,13.30000,12.30000,13.25000,12800000
11/27/2008,0000,13.75000,14.15000,13.75000,14.15000,9551000
11/28/2008,0000,14.25000,15.05000,14.10000,14.90000,32423000
12/01/2008,0000,14.80000,15.40000,14.50000,14.90000,16058000
12/02/2008,0000,13.90000,14.35000,13.90000,14.35000,10230000
12/03/2008,0000,14.55000,14.80000,14.05000,14.40000,8033000
12/04/2008,0000,14.60000,14.70000,13.90000,14.00000,7565000
12/05/2008,0000,13.50000,13.80000,13.25000,13.40000,6532000
12/08/2008,0000,13.70000,14.30000,13.65000,14.30000,6384000
12/09/2008,0000,14.55000,15.05000,14.30000,14.80000,11395000
12/10/2008,0000,14.90000,15.60000,14.90000,15.60000,15429000
12/11/2008,0000,15.60000,16.50000,15.20000,15.75000,25542000
12/12/2008,0000,15.10000,15.45000,14.65000,14.65000,11611000
12/15/2008,0000,14.90000,15.40000,14.20000,14.60000,15352000
12/16/2008,0000,14.60000,14.60000,14.20000,14.50000,5020000
12/17/2008,0000,14.90000,15.20000,14.35000,14.45000,12163000
12/18/2008,0000,14.85000,14.85000,14.40000,14.70000,5115000
12/19/2008,0000,14.50000,15.10000,14.45000,14.90000,9186000
12/22/2008,0000,14.95000,15.10000,14.15000,14.15000,8104000
12/23/2008,0000,14.10000,14.15000,13.20000,13.20000,8693000
12/24/2008,0000,12.70000,13.20000,12.50000,12.85000,10222000
12/25/2008,0000,12.70000,13.05000,12.40000,12.95000,7465000
12/26/2008,0000,12.95000,13.30000,12.95000,13.00000,8627000
12/29/2008,0000,13.00000,13.00000,12.65000,12.65000,3933000
12/30/2008,0000,12.70000,13.25000,12.70000,13.10000,10711000
12/31/2008,0000,13.30000,14.00000,13.10000,13.60000,16808000
01/05/2009,0000,14.10000,14.55000,14.00000,14.20000,17316000
01/06/2009,0000,14.50000,14.50000,14.15000,14.45000,13945000
01/07/2009,0000,14.90000,15.40000,14.75000,15.20000,18922000
01/08/2009,0000,14.80000,14.80000,14.15000,14.15000,9964000
01/09/2009,0000,13.85000,14.00000,13.50000,13.55000,11064000
01/12/2009,0000,13.95000,13.95000,13.45000,13.65000,5413000
01/13/2009,0000,13.30000,13.90000,13.30000,13.90000,3766000
01/14/2009,0000,13.90000,14.00000,13.45000,13.50000,11209000
01/15/2009,0000,12.65000,12.75000,12.60000,12.60000,9249000
01/16/2009,0000,12.60000,12.85000,12.40000,12.75000,11896000
01/19/2009,0000,13.00000,13.10000,12.80000,12.85000,4208000
01/20/2009,0000,12.75000,12.75000,12.40000,12.45000,4997000
01/21/2009,0000,12.10000,12.55000,12.10000,12.45000,4752000
02/02/2009,0000,12.60000,12.65000,12.30000,12.60000,2458000
02/03/2009,0000,12.70000,13.20000,12.60000,13.10000,5692000
02/04/2009,0000,13.35000,13.70000,13.15000,13.60000,8332000
02/05/2009,0000,13.50000,13.50000,13.20000,13.25000,3961000
02/06/2009,0000,13.50000,14.05000,13.40000,13.85000,11862000
02/09/2009,0000,14.05000,14.30000,13.75000,13.75000,10318000
02/10/2009,0000,13.75000,14.40000,13.75000,14.20000,7586000
02/11/2009,0000,13.90000,14.65000,13.85000,14.40000,11911000
02/12/2009,0000,14.40000,15.20000,14.20000,14.30000,41076000
02/13/2009,0000,14.60000,15.30000,14.45000,15.25000,42799000
02/16/2009,0000,15.35000,16.30000,15.35000,16.30000,38329000
02/17/2009,0000,16.50000,16.80000,15.70000,15.70000,51730000
02/18/2009,0000,15.50000,15.70000,14.90000,15.30000,29869000
02/19/2009,0000,15.00000,16.00000,14.65000,15.70000,44282000
02/20/2009,0000,15.40000,15.80000,15.00000,15.00000,18712000
02/23/2009,0000,15.00000,15.50000,14.90000,15.35000,19972000
02/24/2009,0000,14.95000,15.20000,14.70000,15.00000,14437000
02/25/2009,0000,15.30000,15.45000,15.00000,15.05000,16612000
02/26/2009,0000,15.30000,15.45000,15.05000,15.20000,14005000
02/27/2009,0000,15.20000,15.80000,15.10000,15.80000,22425000
03/02/2009,0000,15.50000,15.50000,14.95000,14.95000,20561000
03/03/2009,0000,14.65000,15.50000,14.50000,15.40000,19163000
03/04/2009,0000,15.50000,16.45000,15.50000,16.45000,31487000
03/05/2009,0000,17.00000,17.50000,16.85000,17.40000,44558000
03/06/2009,0000,17.00000,18.20000,17.00000,17.60000,39574000
03/09/2009,0000,17.60000,17.80000,17.05000,17.50000,22079000
03/10/2009,0000,17.30000,18.10000,17.30000,17.75000,23920000
03/11/2009,0000,18.30000,18.50000,17.90000,17.90000,22314000
03/12/2009,0000,18.20000,18.30000,17.50000,17.70000,20358000
03/13/2009,0000,18.00000,18.15000,17.70000,17.70000,26430000
03/16/2009,0000,17.85000,18.10000,17.60000,17.85000,16248000
03/17/2009,0000,17.85000,18.55000,17.15000,18.55000,35890000
03/18/2009,0000,18.55000,18.55000,17.90000,18.00000,28135000
03/19/2009,0000,18.20000,18.45000,17.80000,18.15000,25954000
03/20/2009,0000,18.10000,18.70000,17.85000,17.85000,35740000
03/23/2009,0000,18.30000,19.05000,17.85000,19.00000,42975000
03/24/2009,0000,19.20000,19.60000,18.60000,18.60000,43948000
03/25/2009,0000,19.10000,19.85000,19.10000,19.50000,40356000
03/26/2009,0000,19.70000,20.50000,19.35000,20.20000,32454000
03/27/2009,0000,20.50000,21.60000,20.50000,21.60000,29256000
03/30/2009,0000,21.80000,22.00000,20.10000,20.10000,40665000
03/31/2009,0000,20.35000,21.40000,20.10000,20.20000,29459000
04/01/2009,0000,20.60000,21.10000,20.50000,20.80000,22086000
04/02/2009,0000,21.50000,21.50000,20.40000,21.35000,20972000
04/03/2009,0000,21.50000,21.70000,21.00000,21.10000,18592000
04/06/2009,0000,21.70000,22.55000,21.50000,22.35000,24596000
04/07/2009,0000,22.00000,22.75000,21.80000,22.75000,14369000
04/08/2009,0000,22.40000,22.45000,21.20000,21.70000,21511000
04/09/2009,0000,22.00000,22.55000,21.80000,22.10000,25116000
04/10/2009,0000,22.50000,22.70000,21.90000,22.25000,20966000
04/13/2009,0000,22.35000,23.30000,22.35000,22.70000,29380000
04/14/2009,0000,22.80000,23.15000,22.55000,22.85000,19734000
04/15/2009,0000,23.50000,24.10000,23.20000,23.60000,31612000
04/16/2009,0000,24.60000,24.60000,23.70000,23.80000,29338000
04/17/2009,0000,24.30000,24.40000,22.15000,22.15000,18219000
04/20/2009,0000,22.15000,22.30000,20.65000,21.15000,16213000
04/21/2009,0000,20.55000,22.00000,20.55000,21.95000,20462000
04/22/2009,0000,21.75000,23.45000,21.70000,23.45000,32854000
04/23/2009,0000,23.65000,24.50000,23.45000,23.45000,31763000
04/24/2009,0000,24.00000,24.20000,23.25000,23.95000,17357000
04/27/2009,0000,24.40000,24.40000,22.30000,22.40000,13452000
04/28/2009,0000,22.70000,23.00000,21.55000,21.85000,17801000
04/29/2009,0000,21.85000,22.20000,20.55000,20.90000,26414000
04/30/2009,0000,22.20000,22.35000,21.70000,22.35000,12663000
05/04/2009,0000,23.35000,23.90000,23.00000,23.90000,15786000
05/05/2009,0000,24.35000,24.35000,23.00000,23.50000,17770000
05/06/2009,0000,23.30000,24.80000,23.05000,24.70000,25266000
05/07/2009,0000,25.00000,26.40000,24.80000,26.40000,40596000
05/08/2009,0000,26.60000,28.20000,26.60000,28.20000,39610000
05/11/2009,0000,28.60000,30.15000,28.35000,30.15000,33999000
05/12/2009,0000,30.10000,30.10000,28.05000,28.10000,24926000
05/13/2009,0000,28.90000,29.50000,28.00000,29.00000,23279000
05/14/2009,0000,27.30000,28.60000,27.30000,28.05000,14889000
05/15/2009,0000,28.50000,29.20000,28.15000,28.65000,17626000
05/18/2009,0000,28.80000,29.20000,28.20000,28.30000,12023000
05/19/2009,0000,29.15000,29.60000,28.20000,29.10000,21405000
05/20/2009,0000,29.45000,29.45000,28.50000,28.70000,15694000
05/21/2009,0000,28.70000,29.35000,28.00000,28.70000,18858000
05/22/2009,0000,28.20000,29.10000,28.10000,28.50000,21468000
05/25/2009,0000,28.50000,28.80000,27.20000,27.20000,23939000
05/26/2009,0000,27.40000,28.35000,27.20000,27.70000,14694000
05/27/2009,0000,28.15000,29.60000,28.10000,29.10000,33854000
06/01/2009,0000,29.40000,29.50000,28.10000,28.90000,13571000
06/02/2009,0000,29.40000,29.40000,28.40000,28.45000,12497000
06/03/2009,0000,28.45000,28.90000,28.00000,28.60000,9646000
06/04/2009,0000,28.60000,29.20000,27.50000,27.85000,16910000
06/05/2009,0000,27.70000,27.80000,26.90000,27.00000,22184000
06/08/2009,0000,27.30000,27.30000,25.25000,25.50000,21702000
06/09/2009,0000,25.75000,25.75000,23.75000,23.75000,15679000
06/10/2009,0000,24.00000,24.55000,23.50000,24.35000,9709000
06/11/2009,0000,24.65000,25.70000,24.55000,25.55000,10447000
06/12/2009,0000,25.80000,25.85000,23.90000,24.15000,12930000
06/15/2009,0000,23.60000,23.70000,22.50000,22.50000,14304000
06/16/2009,0000,22.20000,23.05000,22.00000,22.40000,20921000
06/17/2009,0000,22.55000,23.90000,22.50000,23.50000,17065000
06/18/2009,0000,23.50000,23.60000,22.10000,22.40000,8962000
06/19/2009,0000,22.40000,23.50000,22.40000,23.45000,10952000
06/22/2009,0000,23.85000,24.00000,23.10000,24.00000,6571000
06/23/2009,0000,23.80000,23.80000,23.30000,23.50000,9935000
06/24/2009,0000,23.90000,25.00000,23.60000,24.75000,20420000
06/25/2009,0000,24.95000,25.70000,24.75000,25.10000,15794000
06/26/2009,0000,25.50000,25.60000,25.00000,25.00000,7868000
06/29/2009,0000,25.35000,25.35000,24.50000,24.75000,5723000
06/30/2009,0000,25.00000,25.25000,24.80000,25.20000,5818000
07/01/2009,0000,25.25000,26.25000,24.55000,26.20000,12085000
07/02/2009,0000,26.45000,26.70000,25.95000,26.20000,14870000
07/03/2009,0000,25.80000,26.15000,25.45000,25.50000,12035000
07/06/2009,0000,25.50000,26.25000,25.50000,25.80000,8634000
07/07/2009,0000,26.00000,27.10000,25.80000,26.65000,12259000
07/08/2009,0000,26.65000,26.70000,26.15000,26.30000,5673000
07/09/2009,0000,26.80000,27.30000,26.60000,27.25000,9228000
07/10/2009,0000,27.40000,28.20000,26.95000,27.90000,17931000
07/13/2009,0000,28.35000,28.35000,26.35000,26.50000,9803000
07/14/2009,0000,27.20000,27.70000,26.90000,27.55000,5338000
07/15/2009,0000,27.85000,29.10000,27.55000,28.80000,20581000
07/16/2009,0000,29.20000,29.90000,28.20000,28.30000,16721000
07/17/2009,0000,28.75000,29.15000,28.15000,29.00000,15060000
07/20/2009,0000,29.20000,29.55000,28.85000,29.10000,9169000
07/21/2009,0000,29.50000,29.70000,28.90000,29.60000,15807000
07/22/2009,0000,29.80000,30.40000,29.30000,30.15000,9608000
07/23/2009,0000,30.20000,30.60000,29.80000,30.60000,10888000
07/24/2009,0000,30.80000,31.20000,29.70000,29.85000,13109000
07/27/2009,0000,30.60000,31.65000,30.20000,31.25000,8939000
07/28/2009,0000,32.20000,33.40000,31.75000,33.40000,20064000
07/29/2009,0000,34.45000,35.70000,34.00000,35.30000,34838000
07/30/2009,0000,33.35000,35.50000,32.60000,34.80000,34929000
07/31/2009,0000,35.55000,37.20000,35.40000,37.20000,32066000
08/03/2009,0000,37.20000,37.30000,36.10000,36.10000,16113000
08/04/2009,0000,36.50000,36.70000,33.60000,33.65000,23807000
08/05/2009,0000,33.65000,33.65000,31.50000,32.00000,17571000
08/06/2009,0000,32.10000,33.25000,31.40000,33.10000,15153000
08/10/2009,0000,32.90000,33.10000,32.20000,33.00000,6985000
08/11/2009,0000,32.50000,32.90000,31.80000,32.70000,9953000
08/12/2009,0000,32.60000,33.95000,32.50000,33.90000,12188000
08/13/2009,0000,34.00000,36.00000,33.95000,35.60000,21876000
08/14/2009,0000,36.00000,36.00000,34.90000,34.90000,10830000
08/17/2009,0000,33.05000,34.25000,33.05000,33.15000,16500000
08/18/2009,0000,32.50000,34.30000,32.50000,33.25000,12594000
08/19/2009,0000,34.00000,34.00000,33.40000,33.50000,5662000
08/20/2009,0000,33.00000,33.25000,31.40000,32.00000,11651000
08/21/2009,0000,32.00000,32.90000,31.50000,32.00000,7433000
08/24/2009,0000,32.80000,33.85000,32.50000,33.55000,6346000
08/25/2009,0000,33.85000,34.45000,33.60000,34.00000,11695000
08/26/2009,0000,34.40000,34.50000,32.65000,32.80000,6928000
08/27/2009,0000,32.80000,33.40000,32.50000,32.60000,3974000
08/28/2009,0000,33.45000,33.80000,33.00000,33.30000,5522000
08/31/2009,0000,33.50000,34.70000,33.20000,34.65000,12556000
09/01/2009,0000,34.65000,37.05000,34.15000,37.00000,20768000
09/02/2009,0000,36.70000,37.45000,35.70000,35.90000,13725000
09/03/2009,0000,36.00000,37.50000,35.10000,36.90000,15450000
09/04/2009,0000,38.25000,39.20000,37.80000,38.40000,16901000
09/07/2009,0000,39.00000,39.00000,37.80000,38.50000,11075000
09/08/2009,0000,38.50000,38.80000,37.50000,37.70000,9059000
09/09/2009,0000,38.00000,38.00000,35.60000,35.90000,12975000
09/10/2009,0000,37.20000,37.20000,35.90000,36.30000,7742000
09/11/2009,0000,36.30000,37.35000,36.30000,37.20000,6809000
09/14/2009,0000,37.50000,38.40000,36.80000,38.35000,13791000
09/15/2009,0000,38.20000,38.40000,37.60000,38.05000,7891000
09/16/2009,0000,38.20000,39.30000,38.20000,39.00000,16083000
09/17/2009,0000,39.50000,39.50000,38.65000,39.10000,11716000
09/18/2009,0000,39.20000,39.45000,39.00000,39.40000,5906000
09/21/2009,0000,39.00000,39.45000,38.45000,38.80000,6299000
09/22/2009,0000,38.50000,39.30000,38.00000,38.10000,6738000
09/23/2009,0000,38.20000,38.50000,37.30000,38.05000,5989000
09/24/2009,0000,37.90000,38.00000,36.50000,37.00000,7530000
09/25/2009,0000,37.00000,37.55000,36.80000,37.50000,4495000
09/28/2009,0000,37.00000,37.45000,36.60000,36.70000,2857000
09/29/2009,0000,36.70000,37.85000,36.70000,37.55000,3897000
09/30/2009,0000,37.55000,39.10000,37.55000,39.10000,10740000
10/01/2009,0000,39.40000,39.50000,38.10000,38.50000,8317000
10/02/2009,0000,37.50000,37.75000,36.75000,36.80000,12252000
10/05/2009,0000,36.80000,37.25000,36.70000,37.20000,4164000
10/06/2009,0000,37.70000,37.70000,36.90000,37.00000,5775000
10/07/2009,0000,37.50000,37.90000,36.85000,37.00000,8194000
10/08/2009,0000,37.00000,37.40000,35.50000,36.00000,9571000
10/09/2009,0000,36.45000,36.45000,34.70000,36.35000,9290000
10/12/2009,0000,36.60000,36.60000,35.65000,35.95000,3731000
10/13/2009,0000,35.95000,38.45000,35.95000,38.45000,22159000
10/14/2009,0000,38.75000,39.60000,38.75000,39.60000,23063000
10/15/2009,0000,40.30000,42.35000,40.30000,41.35000,29070000
10/16/2009,0000,41.40000,42.50000,40.50000,41.15000,13921000
10/19/2009,0000,41.30000,42.50000,41.15000,42.30000,8230000
10/20/2009,0000,42.50000,42.85000,41.90000,41.90000,10594000
10/21/2009,0000,41.70000,42.20000,41.20000,42.00000,6998000
10/22/2009,0000,41.50000,41.80000,40.25000,40.85000,15114000
10/23/2009,0000,41.20000,41.45000,39.55000,39.65000,15775000
10/26/2009,0000,40.10000,42.30000,39.95000,41.65000,14626000
10/27/2009,0000,41.50000,41.50000,40.20000,40.60000,6205000
10/28/2009,0000,40.00000,40.10000,38.35000,38.75000,22203000
10/29/2009,0000,37.00000,37.80000,36.30000,37.80000,14821000
10/30/2009,0000,38.20000,38.65000,37.15000,38.00000,8032000
11/02/2009,0000,36.00000,37.80000,36.00000,37.80000,3862000
11/03/2009,0000,38.30000,38.45000,37.60000,38.15000,3442000
11/04/2009,0000,38.20000,39.35000,38.15000,39.30000,7241000
11/05/2009,0000,39.20000,39.20000,38.00000,38.00000,5626000
11/06/2009,0000,38.35000,38.70000,37.80000,37.80000,5773000
11/09/2009,0000,38.10000,38.80000,38.00000,38.40000,5068000
11/10/2009,0000,38.70000,39.00000,38.30000,38.40000,6156000
11/11/2009,0000,38.10000,38.25000,37.55000,38.00000,6048000
11/12/2009,0000,38.00000,38.60000,37.85000,38.45000,12751000
11/13/2009,0000,38.30000,38.45000,38.00000,38.10000,4479000
11/16/2009,0000,38.30000,39.20000,38.20000,38.95000,7393000
11/17/2009,0000,39.05000,40.35000,38.75000,39.40000,16871000
11/18/2009,0000,39.90000,40.65000,39.00000,40.20000,19803000
11/19/2009,0000,40.40000,41.10000,40.05000,40.50000,9917000
11/20/2009,0000,40.90000,40.90000,39.20000,39.30000,8125000
11/23/2009,0000,39.50000,39.60000,38.70000,38.95000,5045000
11/24/2009,0000,39.05000,39.55000,38.75000,38.80000,3536000
11/25/2009,0000,39.00000,39.80000,38.90000,38.90000,6199000
11/26/2009,0000,39.10000,39.45000,38.65000,38.65000,3717000
11/27/2009,0000,38.20000,39.00000,37.80000,38.30000,5126000
11/30/2009,0000,38.70000,40.95000,38.45000,40.95000,9663000
12/01/2009,0000,40.65000,40.65000,38.70000,38.90000,24128000
12/02/2009,0000,39.15000,39.85000,39.10000,39.10000,12666000
12/03/2009,0000,39.10000,39.40000,38.60000,38.65000,6945000
12/04/2009,0000,38.60000,39.15000,38.10000,38.10000,9446000
12/07/2009,0000,38.90000,38.90000,38.10000,38.20000,11136000
12/08/2009,0000,38.80000,39.80000,38.20000,39.65000,20055000
12/09/2009,0000,40.70000,42.30000,40.25000,41.50000,45552000
12/11/2009,0000,41.35000,43.05000,40.80000,42.50000,27735000
12/14/2009,0000,42.70000,44.25000,42.50000,43.30000,31922000
12/15/2009,0000,44.00000,44.80000,43.50000,43.50000,20037000
12/16/2009,0000,43.50000,43.80000,42.40000,43.10000,14921000
12/17/2009,0000,43.70000,44.90000,42.00000,42.00000,23927000
12/18/2009,0000,41.90000,43.50000,41.90000,43.50000,10337000
12/21/2009,0000,43.40000,44.05000,42.90000,43.50000,12150000
12/22/2009,0000,43.95000,45.05000,43.65000,43.75000,22877000
12/23/2009,0000,44.00000,44.60000,43.75000,44.00000,9875000
12/25/2009,0000,44.50000,44.80000,43.65000,44.00000,6494000
12/28/2009,0000,43.80000,45.10000,43.80000,44.95000,15896000
12/29/2009,0000,45.00000,45.00000,44.50000,44.60000,7725888
