DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,67.40000,69.60000,66.90000,68.10000,3340200
04/03/2007,0000,68.80000,68.80000,67.60000,68.00000,1304300
04/04/2007,0000,68.40000,68.50000,67.00000,67.20000,1228600
04/09/2007,0000,68.20000,69.30000,66.90000,68.50000,2005200
04/10/2007,0000,69.00000,70.50000,68.80000,69.50000,3459800
04/11/2007,0000,69.60000,69.80000,68.20000,68.30000,1264800
04/12/2007,0000,68.00000,69.00000,67.60000,68.00000,1223100
04/13/2007,0000,68.30000,68.50000,67.30000,67.50000,674600
04/16/2007,0000,67.50000,69.20000,67.50000,68.00000,1474300
04/17/2007,0000,69.00000,69.30000,65.50000,65.80000,2215800
04/18/2007,0000,66.00000,66.20000,63.00000,64.50000,1489600
04/19/2007,0000,65.00000,65.40000,64.30000,64.90000,593400
04/20/2007,0000,64.50000,65.20000,64.50000,64.70000,642800
04/23/2007,0000,64.80000,66.20000,64.80000,65.40000,673500
04/24/2007,0000,66.50000,66.50000,65.40000,65.50000,759100
04/25/2007,0000,65.80000,66.30000,64.70000,64.80000,543000
04/26/2007,0000,65.00000,65.50000,63.50000,63.80000,1985500
04/27/2007,0000,63.80000,64.00000,62.50000,62.80000,1127600
04/30/2007,0000,62.80000,62.80000,61.30000,61.40000,775500
05/02/2007,0000,61.50000,62.40000,61.50000,61.80000,460700
05/03/2007,0000,62.50000,62.50000,60.40000,60.80000,448600
05/04/2007,0000,61.30000,62.10000,61.10000,61.90000,715200
05/07/2007,0000,62.90000,62.90000,61.50000,62.20000,722900
05/08/2007,0000,60.90000,61.60000,59.60000,61.40000,1654200
05/09/2007,0000,61.20000,61.30000,60.80000,60.80000,511100
05/10/2007,0000,61.20000,61.40000,60.80000,61.20000,417900
05/11/2007,0000,61.00000,62.00000,60.50000,61.50000,564900
05/14/2007,0000,62.00000,62.00000,60.90000,61.00000,341100
05/15/2007,0000,61.00000,61.20000,60.60000,60.80000,262100
05/16/2007,0000,60.90000,60.90000,60.30000,60.40000,349900
05/17/2007,0000,61.00000,61.20000,60.30000,60.60000,447500
05/18/2007,0000,60.60000,60.60000,60.10000,60.10000,315900
05/21/2007,0000,60.60000,60.60000,59.60000,59.80000,630700
05/22/2007,0000,60.50000,61.50000,60.00000,61.30000,762300
05/23/2007,0000,61.70000,61.70000,60.80000,61.00000,352100
05/24/2007,0000,61.50000,61.50000,60.50000,60.80000,346600
05/25/2007,0000,60.90000,60.90000,60.00000,60.50000,535300
05/28/2007,0000,61.20000,61.80000,61.00000,61.10000,1128700
05/29/2007,0000,62.30000,64.40000,61.90000,63.80000,6094700
05/30/2007,0000,63.70000,63.70000,62.60000,63.30000,1732100
05/31/2007,0000,64.00000,64.10000,63.10000,63.20000,1589500
06/01/2007,0000,63.20000,63.80000,62.10000,62.50000,1829700
06/04/2007,0000,62.90000,63.20000,61.80000,62.00000,1296600
06/05/2007,0000,62.30000,62.30000,60.70000,61.20000,1899900
06/06/2007,0000,61.60000,62.30000,61.20000,61.20000,1173700
06/07/2007,0000,61.20000,63.50000,61.20000,63.00000,2357400
06/08/2007,0000,62.90000,67.40000,62.10000,67.30000,11285600
06/11/2007,0000,67.30000,69.50000,66.00000,68.30000,8601300
06/12/2007,0000,69.30000,69.40000,67.20000,68.00000,3587100
06/13/2007,0000,68.00000,71.90000,67.50000,69.80000,8056100
06/14/2007,0000,71.00000,73.00000,70.80000,71.00000,6915300
06/15/2007,0000,72.40000,72.40000,69.10000,70.00000,4744400
06/20/2007,0000,71.80000,71.80000,68.00000,68.20000,2272900
06/21/2007,0000,68.40000,69.80000,68.20000,68.80000,2231200
06/22/2007,0000,69.70000,73.20000,69.70000,73.20000,8996200
06/25/2007,0000,75.00000,75.90000,73.00000,73.20000,6970100
06/26/2007,0000,74.60000,74.60000,70.70000,71.00000,4811300
06/27/2007,0000,71.90000,72.60000,71.10000,71.30000,2595400
06/28/2007,0000,72.50000,72.50000,71.30000,71.30000,1454500
06/29/2007,0000,72.20000,72.30000,70.80000,70.80000,2365000
07/02/2007,0000,71.20000,73.60000,71.00000,73.00000,3338000
07/03/2007,0000,73.70000,73.80000,71.60000,71.60000,2754500
07/04/2007,0000,72.20000,72.40000,70.80000,71.00000,2287100
07/05/2007,0000,71.50000,73.40000,71.10000,72.00000,2210400
07/06/2007,0000,72.50000,73.30000,71.80000,71.80000,2151100
07/09/2007,0000,72.80000,74.10000,71.90000,73.50000,3719800
07/10/2007,0000,75.00000,78.60000,74.90000,78.60000,7223500
07/11/2007,0000,80.00000,84.10000,80.00000,83.70000,13409400
07/12/2007,0000,84.10000,84.50000,82.00000,82.00000,5127200
07/13/2007,0000,83.60000,86.00000,81.00000,85.00000,7620600
07/16/2007,0000,86.40000,86.50000,80.00000,81.10000,4709300
07/17/2007,0000,81.10000,83.90000,81.10000,83.50000,1827500
07/18/2007,0000,83.10000,83.40000,81.50000,81.60000,2028300
07/19/2007,0000,82.30000,83.60000,81.50000,81.60000,2423200
07/20/2007,0000,82.00000,83.00000,81.80000,82.00000,2015100
07/23/2007,0000,83.50000,87.60000,82.00000,87.50000,5839100
07/24/2007,0000,88.50000,88.70000,84.60000,85.20000,4565600
07/25/2007,0000,84.20000,86.40000,83.70000,85.00000,2412200
07/26/2007,0000,85.00000,86.20000,80.00000,81.10000,3805400
07/27/2007,0000,79.00000,83.00000,78.90000,81.10000,2945300
07/31/2007,0000,79.80000,81.00000,78.90000,79.70000,1575200
08/01/2007,0000,79.70000,82.30000,78.00000,78.00000,3372100
08/02/2007,0000,71.00000,71.00000,63.80000,67.50000,4515000
08/03/2007,0000,68.00000,69.90000,67.60000,69.40000,3392000
08/06/2007,0000,64.60000,67.90000,64.60000,67.10000,1134000
08/07/2007,0000,68.30000,68.30000,65.40000,65.40000,1517000
08/08/2007,0000,66.90000,67.20000,65.00000,66.80000,1704000
08/09/2007,0000,67.50000,70.70000,67.20000,69.10000,3754000
08/10/2007,0000,66.10000,67.30000,64.90000,65.50000,3253000
08/13/2007,0000,66.00000,66.50000,62.00000,63.60000,3721000
08/14/2007,0000,63.50000,66.50000,62.60000,64.00000,6881000
08/15/2007,0000,64.00000,65.10000,60.70000,60.70000,3461000
08/16/2007,0000,58.60000,60.40000,56.50000,56.50000,3150000
08/17/2007,0000,55.00000,57.50000,52.60000,52.60000,3358000
08/20/2007,0000,55.50000,55.50000,53.20000,54.50000,3129000
08/21/2007,0000,54.50000,55.00000,50.70000,50.70000,3682000
08/22/2007,0000,50.70000,50.70000,47.20000,48.30000,3816000
08/23/2007,0000,48.80000,51.00000,48.80000,50.10000,3304000
08/24/2007,0000,49.00000,52.80000,48.60000,50.40000,6913000
08/27/2007,0000,51.00000,51.70000,49.15000,49.20000,2909000
08/28/2007,0000,49.50000,49.70000,48.60000,48.90000,1614000
08/29/2007,0000,48.00000,48.40000,47.30000,47.60000,1119000
08/30/2007,0000,48.50000,49.30000,48.10000,48.55000,1546000
08/31/2007,0000,49.00000,51.90000,48.50000,51.90000,2661000
09/03/2007,0000,52.50000,52.70000,50.60000,51.50000,3132000
09/04/2007,0000,51.80000,52.00000,50.60000,51.40000,865000
09/05/2007,0000,52.00000,52.80000,51.10000,51.10000,2209000
09/06/2007,0000,50.70000,51.90000,50.50000,51.20000,983000
09/07/2007,0000,51.50000,52.40000,50.60000,50.60000,1611000
09/10/2007,0000,49.40000,50.00000,49.10000,49.30000,1078000
09/11/2007,0000,49.00000,49.80000,48.50000,48.80000,1394000
09/12/2007,0000,49.50000,49.65000,48.70000,49.00000,1239000
09/13/2007,0000,49.60000,49.80000,48.30000,48.40000,637000
09/14/2007,0000,48.50000,49.00000,47.90000,48.10000,1198000
09/17/2007,0000,48.65000,48.80000,47.70000,47.80000,565000
09/19/2007,0000,49.40000,49.40000,46.00000,46.00000,1696000
09/20/2007,0000,46.10000,46.70000,42.80000,43.70000,2326000
09/21/2007,0000,43.50000,44.80000,42.85000,44.80000,1223000
09/26/2007,0000,46.00000,47.90000,45.80000,47.90000,3822000
09/27/2007,0000,48.90000,50.50000,48.90000,50.00000,4713000
09/28/2007,0000,50.90000,50.90000,49.10000,49.60000,1690000
10/01/2007,0000,50.50000,50.50000,49.50000,49.50000,826000
10/02/2007,0000,50.50000,51.60000,49.70000,50.30000,1937000
10/03/2007,0000,50.60000,51.50000,49.55000,50.10000,2840000
10/04/2007,0000,50.10000,50.60000,49.70000,50.20000,767000
10/05/2007,0000,50.60000,51.10000,49.60000,49.70000,726000
10/08/2007,0000,50.60000,50.60000,48.60000,49.00000,1609000
10/09/2007,0000,50.30000,50.30000,49.15000,49.20000,859000
10/11/2007,0000,49.50000,51.50000,49.50000,50.70000,1702000
10/12/2007,0000,50.50000,50.70000,49.05000,49.05000,669000
10/15/2007,0000,49.50000,50.00000,48.60000,49.05000,1729000
10/16/2007,0000,49.00000,49.45000,47.80000,48.40000,1378000
10/17/2007,0000,48.40000,49.00000,48.30000,48.40000,478000
10/18/2007,0000,48.85000,49.50000,48.50000,49.20000,802000
10/19/2007,0000,49.60000,51.40000,49.60000,50.00000,2242000
10/22/2007,0000,48.80000,49.50000,48.50000,49.00000,798000
10/23/2007,0000,50.90000,50.90000,49.40000,49.50000,902000
10/24/2007,0000,50.20000,50.20000,48.30000,48.50000,1129000
10/25/2007,0000,48.90000,49.15000,47.90000,48.00000,716000
10/26/2007,0000,48.65000,48.65000,47.10000,47.40000,1371000
10/29/2007,0000,47.60000,48.00000,46.70000,46.70000,826000
10/30/2007,0000,46.25000,47.15000,46.00000,46.10000,1119000
10/31/2007,0000,46.50000,46.80000,46.15000,46.55000,559000
11/01/2007,0000,46.80000,47.90000,46.50000,46.55000,1214000
11/02/2007,0000,45.00000,45.75000,44.00000,44.50000,1273000
11/05/2007,0000,44.80000,45.00000,43.30000,43.90000,818000
11/06/2007,0000,43.90000,44.60000,43.50000,43.65000,576000
11/07/2007,0000,43.65000,44.10000,42.80000,43.00000,1267000
11/08/2007,0000,42.10000,42.10000,40.00000,40.00000,1848000
11/09/2007,0000,37.50000,39.50000,37.20000,39.00000,3631000
11/12/2007,0000,37.50000,38.05000,36.30000,36.30000,1509000
11/13/2007,0000,35.00000,36.30000,34.65000,36.30000,1489000
11/14/2007,0000,38.00000,38.80000,37.20000,38.15000,1082000
11/15/2007,0000,38.10000,38.15000,37.55000,37.70000,631000
11/16/2007,0000,37.00000,39.20000,37.00000,39.10000,838000
11/19/2007,0000,39.60000,40.30000,39.00000,39.05000,924000
11/20/2007,0000,38.20000,39.80000,38.20000,39.50000,656000
11/21/2007,0000,39.50000,40.00000,38.50000,38.50000,457000
11/22/2007,0000,37.90000,39.70000,37.80000,39.15000,772000
11/23/2007,0000,40.00000,40.40000,38.80000,39.00000,935000
11/26/2007,0000,39.80000,40.00000,38.80000,39.00000,453000
11/27/2007,0000,37.80000,38.90000,37.40000,38.45000,424000
11/28/2007,0000,39.00000,39.15000,38.50000,38.50000,467000
11/29/2007,0000,39.85000,39.85000,39.00000,39.40000,719000
11/30/2007,0000,39.80000,40.30000,39.40000,39.40000,806000
12/03/2007,0000,39.60000,42.00000,39.45000,41.70000,1410000
12/04/2007,0000,41.90000,42.50000,41.20000,42.20000,912000
12/05/2007,0000,42.20000,42.70000,41.30000,42.50000,818000
12/06/2007,0000,42.55000,43.60000,42.30000,43.10000,1420000
12/07/2007,0000,43.20000,43.90000,42.50000,42.50000,634000
12/10/2007,0000,42.50000,42.50000,41.00000,41.10000,459000
12/11/2007,0000,41.10000,41.40000,40.55000,40.90000,257000
12/12/2007,0000,40.50000,41.00000,40.20000,40.90000,185000
12/13/2007,0000,41.30000,41.85000,39.40000,39.40000,443000
12/14/2007,0000,39.50000,39.70000,37.20000,37.50000,781000
12/17/2007,0000,37.50000,38.80000,34.90000,34.90000,998000
12/18/2007,0000,32.50000,36.00000,32.50000,34.20000,1598000
12/19/2007,0000,34.20000,35.80000,34.20000,35.50000,423000
12/20/2007,0000,35.90000,36.50000,35.35000,35.60000,628000
12/21/2007,0000,35.80000,36.10000,34.10000,35.70000,723000
12/24/2007,0000,36.40000,37.50000,35.70000,36.85000,457000
12/25/2007,0000,36.90000,38.00000,36.60000,38.00000,612000
12/26/2007,0000,37.80000,38.20000,37.20000,38.10000,322000
12/27/2007,0000,38.50000,39.45000,38.50000,39.40000,724000
12/28/2007,0000,38.10000,40.00000,38.10000,39.90000,730000
12/31/2007,0000,39.90000,41.00000,39.90000,41.00000,535000
01/02/2008,0000,40.50000,41.50000,40.00000,40.00000,431000
01/03/2008,0000,39.00000,39.50000,38.50000,38.55000,448000
01/04/2008,0000,38.10000,39.10000,37.80000,38.40000,310000
01/07/2008,0000,35.80000,37.80000,35.80000,35.80000,810000
01/08/2008,0000,36.70000,36.70000,35.80000,36.05000,372000
01/09/2008,0000,35.65000,37.90000,35.50000,37.50000,613000
01/10/2008,0000,37.80000,39.50000,37.80000,38.10000,729000
01/11/2008,0000,39.30000,39.30000,38.50000,38.60000,366000
01/14/2008,0000,39.60000,39.60000,37.65000,37.65000,471000
01/15/2008,0000,38.05000,39.00000,38.00000,38.00000,292000
01/16/2008,0000,38.00000,38.00000,36.60000,36.70000,330000
01/17/2008,0000,36.90000,37.95000,36.80000,37.50000,395000
01/18/2008,0000,37.00000,37.70000,36.40000,37.60000,299000
01/21/2008,0000,37.60000,38.20000,37.30000,37.65000,172000
01/22/2008,0000,35.10000,37.00000,35.05000,35.05000,969000
01/23/2008,0000,35.00000,35.90000,33.75000,33.75000,810000
01/24/2008,0000,34.00000,35.15000,33.80000,34.70000,631000
01/25/2008,0000,35.20000,37.00000,35.20000,36.90000,469000
01/28/2008,0000,36.30000,36.60000,35.35000,35.80000,393000
01/29/2008,0000,36.50000,36.50000,35.50000,36.20000,288000
01/30/2008,0000,36.20000,36.90000,36.00000,36.80000,400000
01/31/2008,0000,36.60000,38.20000,35.80000,37.90000,435000
02/01/2008,0000,37.90000,38.00000,37.10000,37.40000,447000
02/12/2008,0000,37.00000,38.30000,37.00000,37.00000,454000
02/13/2008,0000,37.50000,38.00000,37.20000,37.20000,278000
02/14/2008,0000,38.50000,38.90000,38.10000,38.80000,561000
02/15/2008,0000,38.60000,39.70000,38.60000,39.70000,790000
02/18/2008,0000,39.70000,41.00000,39.70000,40.30000,968000
02/19/2008,0000,41.00000,41.00000,39.80000,40.20000,652000
02/20/2008,0000,40.20000,40.20000,39.50000,39.60000,392000
02/21/2008,0000,39.80000,40.70000,39.70000,40.60000,918000
02/22/2008,0000,40.60000,40.80000,40.10000,40.70000,506000
02/25/2008,0000,41.05000,41.40000,40.20000,40.30000,515000
02/26/2008,0000,40.50000,40.70000,40.00000,40.50000,487000
02/27/2008,0000,41.00000,41.45000,40.80000,41.00000,941000
02/29/2008,0000,40.50000,41.20000,40.50000,41.00000,377000
03/03/2008,0000,40.15000,40.80000,40.15000,40.80000,608000
03/04/2008,0000,41.10000,41.95000,40.90000,41.15000,811000
03/05/2008,0000,41.10000,41.15000,40.60000,40.80000,418000
03/06/2008,0000,42.00000,43.65000,41.15000,43.65000,2411000
03/07/2008,0000,44.20000,46.00000,44.00000,44.10000,2873000
03/10/2008,0000,44.50000,44.80000,43.15000,44.10000,1046000
03/11/2008,0000,43.90000,46.00000,43.50000,45.00000,1228000
03/12/2008,0000,46.50000,46.50000,44.70000,44.85000,1076000
03/13/2008,0000,44.85000,45.20000,42.90000,43.00000,1245000
03/14/2008,0000,43.10000,43.80000,41.70000,41.85000,1119000
03/18/2008,0000,39.50000,41.30000,39.50000,41.30000,476000
03/19/2008,0000,42.00000,42.05000,41.50000,41.50000,585000
03/20/2008,0000,41.00000,41.95000,41.00000,41.55000,250000
03/21/2008,0000,41.90000,42.60000,41.90000,42.00000,668000
03/25/2008,0000,42.80000,43.25000,42.20000,42.85000,501000
03/26/2008,0000,42.85000,43.75000,42.85000,43.50000,834000
03/27/2008,0000,43.50000,43.50000,42.05000,42.05000,841000
03/28/2008,0000,42.40000,43.80000,42.40000,43.50000,932000
03/31/2008,0000,43.80000,44.35000,42.80000,44.10000,579000
04/01/2008,0000,44.50000,45.30000,44.20000,45.00000,1084000
04/02/2008,0000,45.90000,46.10000,44.50000,44.60000,1645000
04/03/2008,0000,44.80000,45.20000,44.60000,45.00000,459000
04/07/2008,0000,46.00000,46.00000,45.30000,45.45000,460000
04/08/2008,0000,46.30000,46.30000,44.15000,44.25000,472000
04/09/2008,0000,44.50000,44.85000,44.30000,44.35000,384000
04/10/2008,0000,45.00000,45.00000,44.50000,45.00000,242000
04/11/2008,0000,45.45000,47.50000,45.20000,46.15000,2246000
04/14/2008,0000,46.20000,47.15000,45.60000,46.30000,1245000
04/15/2008,0000,46.70000,47.20000,46.10000,46.45000,846000
04/16/2008,0000,46.50000,46.90000,46.05000,46.05000,732000
04/17/2008,0000,46.50000,47.50000,46.35000,46.60000,865000
04/18/2008,0000,47.00000,48.50000,47.00000,47.60000,1441000
04/21/2008,0000,48.30000,48.50000,47.70000,47.80000,946000
04/22/2008,0000,48.50000,48.90000,48.20000,48.55000,2763000
04/23/2008,0000,48.50000,48.50000,47.85000,47.90000,2228000
04/24/2008,0000,48.10000,48.20000,47.80000,47.80000,1639000
04/25/2008,0000,48.10000,48.50000,47.90000,48.30000,1837000
04/28/2008,0000,48.50000,48.60000,47.90000,48.00000,1204000
04/29/2008,0000,48.10000,48.15000,47.30000,47.50000,1053000
04/30/2008,0000,47.50000,48.20000,47.20000,48.10000,1180000
05/02/2008,0000,48.50000,51.00000,48.50000,50.00000,3009000
05/05/2008,0000,50.50000,51.50000,50.00000,50.50000,1750000
05/06/2008,0000,50.70000,50.90000,49.55000,50.10000,913000
05/07/2008,0000,50.00000,51.40000,49.80000,50.00000,1401000
05/08/2008,0000,50.50000,51.40000,50.00000,50.50000,1771000
05/09/2008,0000,50.80000,50.80000,50.00000,50.00000,786000
05/12/2008,0000,50.10000,50.60000,49.30000,49.85000,762000
05/13/2008,0000,50.00000,50.40000,49.85000,50.30000,543000
05/14/2008,0000,50.10000,50.90000,49.90000,50.20000,755000
05/15/2008,0000,50.50000,50.80000,49.85000,50.20000,915000
05/16/2008,0000,50.20000,50.50000,49.90000,50.10000,691000
05/19/2008,0000,50.40000,52.80000,50.00000,52.20000,2330000
05/20/2008,0000,52.40000,54.20000,52.30000,53.00000,3820000
05/21/2008,0000,52.60000,54.10000,52.50000,53.60000,1767000
05/22/2008,0000,53.20000,53.50000,52.40000,52.90000,1023000
05/23/2008,0000,53.40000,54.70000,52.50000,52.90000,1493000
05/26/2008,0000,52.80000,53.00000,50.30000,50.80000,1200000
05/27/2008,0000,51.10000,51.70000,50.50000,51.40000,539000
05/28/2008,0000,51.40000,51.70000,50.00000,51.20000,650000
05/29/2008,0000,51.50000,51.70000,50.30000,51.10000,425000
05/30/2008,0000,51.20000,51.40000,50.00000,51.40000,803000
06/02/2008,0000,51.20000,52.20000,51.20000,51.80000,585000
06/03/2008,0000,52.00000,52.50000,51.80000,51.80000,1008000
06/04/2008,0000,51.80000,53.50000,51.80000,53.20000,1070000
06/05/2008,0000,53.20000,53.80000,52.50000,53.70000,1146000
06/06/2008,0000,54.10000,54.10000,53.20000,54.00000,1089000
06/10/2008,0000,53.00000,53.60000,52.90000,53.00000,966000
06/11/2008,0000,53.10000,53.30000,49.60000,51.40000,1056000
06/12/2008,0000,50.10000,50.40000,48.60000,49.80000,1080000
06/13/2008,0000,49.80000,50.80000,49.70000,50.60000,1064000
06/16/2008,0000,51.20000,51.30000,50.10000,50.80000,360000
06/17/2008,0000,50.80000,51.30000,49.70000,50.10000,293000
06/18/2008,0000,50.40000,50.80000,49.80000,50.80000,144000
06/19/2008,0000,49.80000,50.30000,49.70000,50.30000,476000
06/20/2008,0000,49.70000,51.20000,49.70000,50.80000,1066000
06/23/2008,0000,50.00000,50.50000,49.40000,50.50000,655000
06/24/2008,0000,50.50000,50.60000,48.00000,48.10000,880000
06/25/2008,0000,48.65000,48.70000,47.00000,47.90000,1866000
06/26/2008,0000,48.00000,48.10000,47.20000,47.55000,462000
06/27/2008,0000,44.60000,45.50000,44.25000,44.25000,2097000
06/30/2008,0000,43.50000,46.00000,43.10000,46.00000,1430000
07/01/2008,0000,46.00000,46.00000,44.50000,44.50000,274000
07/02/2008,0000,43.50000,45.70000,43.50000,45.00000,341000
07/03/2008,0000,44.30000,45.80000,43.60000,45.50000,282000
07/04/2008,0000,45.80000,45.80000,43.70000,43.90000,287000
07/07/2008,0000,43.40000,43.90000,43.00000,43.60000,250000
07/08/2008,0000,43.40000,43.65000,42.60000,43.60000,513000
07/09/2008,0000,43.80000,44.00000,42.40000,43.50000,606000
07/10/2008,0000,42.90000,43.00000,42.00000,42.10000,297000
07/11/2008,0000,42.60000,43.00000,42.20000,42.80000,621000
07/14/2008,0000,41.10000,42.50000,41.10000,41.70000,295000
07/15/2008,0000,41.00000,41.50000,39.00000,39.00000,759000
07/16/2008,0000,39.50000,39.75000,36.30000,36.30000,500000
07/17/2008,0000,37.00000,38.30000,37.00000,38.10000,1433000
07/18/2008,0000,38.90000,40.50000,38.10000,38.80000,1287000
07/21/2008,0000,39.60000,41.20000,39.30000,40.80000,1535000
07/22/2008,0000,40.45000,41.55000,40.10000,41.50000,837000
07/23/2008,0000,42.30000,43.50000,41.80000,43.00000,1195000
07/24/2008,0000,43.30000,43.50000,42.50000,43.30000,802000
07/25/2008,0000,42.80000,43.80000,42.50000,43.50000,912000
07/29/2008,0000,43.00000,43.00000,41.80000,42.00000,1216000
07/30/2008,0000,43.00000,43.50000,42.55000,42.70000,2105000
07/31/2008,0000,38.00000,40.05000,37.50000,40.05000,2677000
08/01/2008,0000,39.00000,39.50000,38.70000,39.20000,624000
08/04/2008,0000,39.80000,39.80000,38.80000,39.20000,317000
08/05/2008,0000,39.20000,39.25000,38.10000,38.30000,588000
08/06/2008,0000,39.40000,39.70000,38.90000,39.70000,723000
08/07/2008,0000,39.70000,40.65000,39.20000,39.80000,752000
08/08/2008,0000,40.00000,40.95000,39.55000,40.60000,569000
08/11/2008,0000,41.00000,41.95000,41.00000,41.65000,396000
08/12/2008,0000,42.00000,42.00000,40.90000,41.10000,473000
08/13/2008,0000,41.10000,41.60000,40.50000,41.25000,541000
08/14/2008,0000,41.40000,43.00000,41.40000,42.70000,904000
08/15/2008,0000,42.80000,42.90000,41.50000,41.55000,611000
08/18/2008,0000,41.30000,41.55000,39.00000,39.50000,463000
08/19/2008,0000,39.00000,40.20000,38.50000,39.80000,562000
08/20/2008,0000,40.50000,40.50000,39.25000,40.10000,389000
08/21/2008,0000,39.60000,40.30000,39.10000,39.10000,417000
08/22/2008,0000,39.55000,39.60000,38.10000,38.40000,310000
08/25/2008,0000,38.20000,39.10000,38.00000,39.10000,552000
08/26/2008,0000,38.50000,38.80000,38.20000,38.65000,204000
08/27/2008,0000,38.65000,39.40000,38.65000,39.40000,289000
08/28/2008,0000,40.20000,40.30000,39.50000,39.50000,254000
08/29/2008,0000,40.30000,42.25000,38.90000,42.25000,689000
09/01/2008,0000,41.75000,41.75000,39.80000,40.10000,541000
09/02/2008,0000,39.60000,40.50000,39.20000,39.20000,258000
09/03/2008,0000,39.25000,39.40000,38.20000,38.50000,383000
09/04/2008,0000,38.50000,38.95000,37.20000,37.20000,415000
09/05/2008,0000,35.00000,37.00000,35.00000,36.00000,565000
09/08/2008,0000,37.90000,38.50000,37.10000,38.50000,355000
09/09/2008,0000,38.40000,38.40000,36.00000,36.20000,385000
09/10/2008,0000,36.20000,36.95000,36.00000,36.80000,281000
09/11/2008,0000,37.30000,37.60000,36.30000,36.30000,364000
09/12/2008,0000,37.00000,37.50000,36.00000,37.45000,313000
09/15/2008,0000,37.00000,37.00000,35.50000,35.50000,436000
09/16/2008,0000,33.05000,34.60000,33.05000,34.60000,1015000
09/17/2008,0000,36.40000,37.00000,35.10000,36.85000,1021000
09/18/2008,0000,34.90000,35.90000,34.30000,35.50000,730000
09/19/2008,0000,37.00000,37.75000,36.20000,37.50000,509000
09/22/2008,0000,37.50000,38.00000,36.70000,37.00000,397000
09/23/2008,0000,36.60000,37.50000,36.50000,37.50000,357000
09/24/2008,0000,37.50000,37.50000,36.90000,37.50000,709000
09/25/2008,0000,37.50000,37.50000,37.00000,37.40000,131000
09/26/2008,0000,37.40000,37.50000,36.50000,36.50000,603000
09/30/2008,0000,33.95000,39.00000,33.95000,39.00000,887000
10/01/2008,0000,38.80000,38.80000,36.60000,36.80000,412000
10/02/2008,0000,36.40000,37.40000,35.80000,37.00000,365000
10/03/2008,0000,36.20000,37.00000,35.55000,36.70000,177000
10/06/2008,0000,36.70000,36.70000,34.80000,35.50000,227000
10/07/2008,0000,35.30000,35.95000,34.70000,35.50000,234000
10/08/2008,0000,35.40000,35.40000,33.45000,33.60000,342000
10/09/2008,0000,33.60000,34.50000,32.50000,32.50000,262000
10/13/2008,0000,31.40000,31.40000,31.40000,31.40000,159000
10/14/2008,0000,31.80000,33.50000,31.80000,33.20000,297000
10/15/2008,0000,32.50000,32.80000,32.05000,32.10000,202000
10/16/2008,0000,31.00000,31.00000,31.00000,31.00000,110000
10/17/2008,0000,31.00000,31.00000,29.95000,29.95000,293000
10/20/2008,0000,28.95000,28.95000,28.95000,28.95000,172000
10/21/2008,0000,29.25000,30.50000,29.10000,30.00000,720000
10/22/2008,0000,29.00000,30.00000,28.95000,29.00000,360000
10/23/2008,0000,28.00000,28.00000,28.00000,28.00000,102000
10/24/2008,0000,27.05000,27.05000,27.05000,27.05000,92000
10/27/2008,0000,25.20000,25.70000,25.20000,25.20000,753000
10/28/2008,0000,23.45000,26.00000,23.45000,25.70000,578000
10/29/2008,0000,27.00000,27.00000,24.70000,24.80000,467000
10/30/2008,0000,25.40000,26.50000,25.20000,26.50000,309000
10/31/2008,0000,26.50000,28.05000,26.50000,27.90000,455000
11/03/2008,0000,28.40000,28.40000,27.50000,28.30000,448000
11/04/2008,0000,28.30000,28.50000,27.60000,28.00000,233000
11/05/2008,0000,28.60000,28.60000,27.80000,27.90000,298000
11/06/2008,0000,26.30000,26.55000,25.95000,25.95000,387000
11/07/2008,0000,24.25000,26.60000,24.25000,26.40000,331000
11/10/2008,0000,26.40000,26.40000,25.30000,25.75000,364000
11/11/2008,0000,25.50000,25.50000,24.80000,24.95000,312000
11/12/2008,0000,24.10000,25.30000,24.10000,25.30000,242000
11/13/2008,0000,24.90000,24.90000,23.90000,24.80000,410000
11/14/2008,0000,24.80000,25.30000,24.40000,24.45000,336000
11/17/2008,0000,24.45000,24.45000,23.40000,24.00000,243000
11/18/2008,0000,23.90000,23.90000,22.35000,22.45000,392000
11/19/2008,0000,20.90000,22.40000,20.90000,22.10000,340000
11/20/2008,0000,20.60000,21.50000,20.60000,21.00000,267000
11/21/2008,0000,19.60000,22.20000,19.60000,22.20000,256000
11/24/2008,0000,21.00000,21.90000,21.00000,21.05000,172000
11/25/2008,0000,21.30000,21.95000,21.10000,21.15000,307000
11/26/2008,0000,21.00000,21.15000,20.75000,20.80000,296000
11/27/2008,0000,21.10000,22.25000,21.10000,22.25000,1045000
11/28/2008,0000,22.25000,23.00000,21.70000,23.00000,605000
12/01/2008,0000,23.00000,23.50000,22.30000,22.70000,350000
12/02/2008,0000,21.30000,21.80000,21.15000,21.15000,339000
12/03/2008,0000,21.20000,21.30000,20.70000,21.05000,330000
12/04/2008,0000,21.20000,21.50000,21.00000,21.25000,179000
12/05/2008,0000,20.85000,21.40000,20.75000,21.40000,309000
12/08/2008,0000,21.90000,22.70000,21.60000,22.65000,410000
12/09/2008,0000,23.10000,23.35000,22.30000,22.30000,447000
12/10/2008,0000,22.40000,23.85000,22.30000,23.85000,649000
12/11/2008,0000,23.90000,25.10000,23.90000,24.60000,843000
12/12/2008,0000,24.60000,24.80000,22.90000,22.90000,525000
12/15/2008,0000,23.70000,24.20000,23.60000,23.80000,368000
12/16/2008,0000,23.20000,24.00000,23.20000,24.00000,247000
12/17/2008,0000,24.40000,24.70000,23.85000,23.95000,370000
12/18/2008,0000,23.60000,23.70000,23.35000,23.50000,139000
12/19/2008,0000,23.20000,23.50000,22.95000,23.20000,195000
12/22/2008,0000,23.50000,23.60000,22.50000,22.50000,333000
12/23/2008,0000,22.50000,22.50000,20.95000,21.00000,598000
12/24/2008,0000,20.70000,21.20000,20.70000,21.00000,192000
12/25/2008,0000,21.00000,21.45000,20.80000,21.25000,294000
12/26/2008,0000,21.20000,21.60000,21.10000,21.20000,219000
12/29/2008,0000,21.30000,21.80000,21.30000,21.40000,247000
12/30/2008,0000,21.85000,22.80000,21.65000,22.80000,527000
12/31/2008,0000,23.10000,23.90000,22.25000,23.90000,415000
01/05/2009,0000,24.50000,24.50000,23.80000,23.80000,709000
01/06/2009,0000,23.90000,23.90000,23.05000,23.60000,479000
01/07/2009,0000,23.85000,24.25000,23.60000,24.00000,1464000
01/08/2009,0000,23.40000,23.50000,22.35000,22.35000,375000
01/09/2009,0000,22.35000,22.40000,21.85000,22.25000,193000
01/12/2009,0000,22.00000,22.20000,21.90000,22.00000,153000
01/13/2009,0000,21.50000,22.10000,21.50000,22.00000,130000
01/14/2009,0000,22.00000,22.70000,21.90000,22.30000,193000
01/15/2009,0000,21.30000,21.65000,21.10000,21.50000,121000
01/16/2009,0000,21.50000,21.95000,21.50000,21.70000,96000
01/19/2009,0000,21.50000,21.85000,21.50000,21.60000,93000
01/20/2009,0000,21.60000,22.20000,20.70000,22.20000,256000
01/21/2009,0000,21.70000,22.20000,21.45000,22.10000,240000
02/02/2009,0000,22.40000,22.40000,21.60000,22.00000,150000
02/03/2009,0000,22.10000,22.85000,21.95000,22.60000,464000
02/04/2009,0000,22.60000,22.70000,22.15000,22.45000,212000
02/05/2009,0000,22.40000,22.55000,22.10000,22.10000,202000
02/06/2009,0000,22.30000,23.10000,22.30000,22.80000,680000
02/09/2009,0000,23.00000,23.50000,22.75000,22.75000,447000
02/10/2009,0000,22.50000,23.50000,22.50000,23.50000,515000
02/11/2009,0000,22.90000,23.80000,22.50000,23.40000,490000
02/12/2009,0000,23.50000,23.80000,23.30000,23.50000,711000
02/13/2009,0000,23.60000,23.90000,23.30000,23.80000,397000
02/16/2009,0000,23.90000,23.90000,23.50000,23.75000,272000
02/17/2009,0000,23.75000,24.10000,23.50000,23.90000,773000
02/18/2009,0000,23.50000,24.05000,23.35000,23.95000,348000
02/19/2009,0000,23.85000,24.05000,23.50000,24.05000,297000
02/20/2009,0000,23.80000,24.20000,23.35000,23.80000,302000
02/23/2009,0000,23.95000,24.25000,23.60000,24.25000,263000
02/24/2009,0000,23.90000,24.10000,23.70000,23.85000,138000
02/25/2009,0000,24.00000,24.50000,23.90000,24.00000,303000
02/26/2009,0000,24.15000,24.15000,23.70000,23.90000,102000
02/27/2009,0000,23.90000,24.35000,23.70000,24.10000,482000
03/02/2009,0000,23.60000,23.80000,23.05000,23.65000,216000
03/03/2009,0000,22.55000,23.60000,22.55000,23.60000,453000
03/04/2009,0000,23.50000,24.70000,23.40000,24.00000,2610000
03/05/2009,0000,24.40000,24.65000,23.90000,24.10000,1466000
03/06/2009,0000,24.10000,24.50000,23.85000,23.90000,1095000
03/09/2009,0000,24.00000,24.20000,23.50000,24.00000,465000
03/10/2009,0000,24.40000,24.50000,24.10000,24.20000,2135000
03/11/2009,0000,24.60000,25.55000,24.25000,24.80000,3104000
03/12/2009,0000,25.00000,26.10000,25.00000,25.40000,2101000
03/13/2009,0000,26.20000,26.20000,25.00000,25.00000,1469000
03/16/2009,0000,25.45000,26.30000,25.20000,25.90000,1474000
03/17/2009,0000,26.00000,26.55000,25.60000,25.95000,1137000
03/18/2009,0000,26.20000,26.30000,25.70000,25.75000,919000
03/19/2009,0000,26.00000,26.00000,25.15000,25.40000,684000
03/20/2009,0000,25.50000,25.50000,24.60000,24.65000,543000
03/23/2009,0000,24.90000,25.35000,24.80000,25.25000,421000
03/24/2009,0000,25.60000,26.00000,25.35000,25.70000,894000
03/25/2009,0000,25.90000,26.90000,25.60000,26.50000,1617000
03/26/2009,0000,27.50000,28.35000,27.25000,28.35000,3653000
03/27/2009,0000,29.40000,29.70000,28.50000,28.50000,5114000
03/30/2009,0000,28.30000,28.45000,27.25000,27.30000,1415000
03/31/2009,0000,27.00000,27.80000,27.00000,27.40000,837000
04/01/2009,0000,27.75000,28.20000,27.75000,27.85000,968000
04/02/2009,0000,28.60000,28.60000,27.85000,28.00000,1713000
04/03/2009,0000,28.20000,28.40000,28.05000,28.10000,1524000
04/06/2009,0000,28.30000,29.20000,28.30000,28.50000,2373000
04/07/2009,0000,29.00000,29.95000,29.00000,29.95000,2414000
04/08/2009,0000,29.70000,30.30000,29.25000,29.30000,1909000
04/09/2009,0000,29.80000,30.80000,29.60000,30.45000,1741000
04/10/2009,0000,31.00000,31.20000,30.00000,30.40000,1579000
04/13/2009,0000,30.80000,32.30000,30.50000,32.10000,1820000
04/14/2009,0000,31.95000,32.80000,31.60000,32.60000,1948000
04/15/2009,0000,32.65000,32.70000,32.00000,32.50000,968000
04/16/2009,0000,33.00000,34.00000,32.60000,33.50000,2836000
04/17/2009,0000,33.80000,34.30000,31.20000,31.25000,2405000
04/20/2009,0000,31.30000,33.40000,30.85000,33.40000,3706000
04/21/2009,0000,32.90000,35.50000,32.90000,35.50000,3975000
04/22/2009,0000,36.20000,37.80000,35.70000,36.85000,4011000
04/23/2009,0000,37.20000,37.80000,35.80000,35.95000,3563000
04/24/2009,0000,36.10000,36.60000,35.30000,35.75000,2559000
04/27/2009,0000,35.50000,35.90000,33.60000,33.60000,2703000
04/28/2009,0000,33.60000,35.75000,33.05000,34.40000,2798000
04/29/2009,0000,34.60000,34.80000,33.60000,33.65000,1462000
04/30/2009,0000,35.05000,35.90000,34.55000,35.70000,2884000
05/04/2009,0000,36.15000,36.50000,35.25000,35.70000,3117000
05/05/2009,0000,35.80000,36.00000,33.80000,34.00000,2863000
05/06/2009,0000,34.00000,35.40000,34.00000,34.50000,2204000
05/07/2009,0000,34.80000,35.20000,33.50000,34.00000,2537000
05/08/2009,0000,33.80000,34.70000,33.45000,34.60000,2886000
05/11/2009,0000,34.60000,34.95000,34.20000,34.40000,2296000
05/12/2009,0000,34.00000,34.75000,33.50000,33.90000,2730000
05/13/2009,0000,33.80000,34.60000,33.80000,34.10000,1490000
05/14/2009,0000,33.50000,34.10000,33.50000,33.50000,1194000
05/15/2009,0000,33.55000,34.15000,33.55000,33.85000,1240000
05/18/2009,0000,34.00000,34.35000,33.60000,33.60000,1611000
05/19/2009,0000,34.00000,35.30000,33.90000,34.30000,3364000
05/20/2009,0000,34.50000,34.50000,33.70000,33.90000,1390000
05/21/2009,0000,33.15000,34.40000,33.15000,33.50000,2457000
05/22/2009,0000,33.10000,33.80000,33.10000,33.60000,1419000
05/25/2009,0000,34.20000,35.15000,34.00000,35.00000,3615000
05/26/2009,0000,35.40000,35.50000,33.60000,33.70000,2868000
05/27/2009,0000,34.10000,34.60000,33.95000,34.20000,1584000
06/01/2009,0000,34.50000,34.85000,34.05000,34.15000,1661000
06/02/2009,0000,34.40000,34.55000,33.50000,33.60000,2216000
06/03/2009,0000,33.60000,33.90000,33.30000,33.30000,1199000
06/04/2009,0000,33.30000,33.65000,32.30000,32.65000,1998000
06/05/2009,0000,33.00000,33.50000,32.80000,33.10000,1049000
06/08/2009,0000,34.00000,34.75000,33.30000,33.30000,2350000
06/09/2009,0000,33.50000,33.80000,32.55000,32.65000,1455000
06/10/2009,0000,33.00000,33.50000,32.65000,33.00000,1013000
06/11/2009,0000,33.15000,33.45000,32.50000,33.05000,767000
06/12/2009,0000,33.05000,33.30000,32.60000,32.70000,964000
06/15/2009,0000,32.35000,32.45000,30.70000,31.10000,1044000
06/16/2009,0000,31.20000,31.35000,30.30000,30.60000,613000
06/17/2009,0000,30.60000,31.20000,30.40000,30.45000,516000
06/18/2009,0000,30.50000,30.85000,29.60000,30.00000,523000
06/19/2009,0000,30.00000,30.35000,29.90000,30.30000,700000
06/22/2009,0000,30.40000,30.75000,29.90000,30.70000,743000
06/23/2009,0000,30.10000,30.60000,30.10000,30.40000,468000
06/24/2009,0000,30.10000,31.05000,30.10000,30.80000,467000
06/25/2009,0000,30.80000,31.75000,30.80000,31.65000,713000
06/26/2009,0000,31.70000,32.00000,31.10000,31.55000,847000
06/29/2009,0000,31.60000,31.60000,30.60000,31.00000,628000
06/30/2009,0000,31.20000,31.25000,30.70000,30.70000,347000
07/01/2009,0000,30.35000,31.25000,30.35000,31.25000,397000
07/02/2009,0000,31.20000,32.90000,31.20000,32.60000,1896000
07/03/2009,0000,32.25000,32.60000,32.05000,32.50000,448000
07/06/2009,0000,32.80000,33.85000,32.80000,33.50000,1304000
07/07/2009,0000,33.40000,33.90000,33.40000,33.60000,839000
07/08/2009,0000,33.00000,33.50000,32.50000,32.80000,1006000
07/09/2009,0000,32.90000,33.35000,32.80000,33.05000,780000
07/10/2009,0000,33.05000,33.60000,32.90000,33.10000,938000
07/13/2009,0000,33.15000,33.50000,32.20000,32.40000,739000
07/14/2009,0000,32.50000,33.00000,32.50000,33.00000,721000
07/15/2009,0000,33.40000,33.40000,33.00000,33.40000,1397000
07/16/2009,0000,33.90000,34.00000,33.35000,33.60000,2131000
07/17/2009,0000,33.90000,35.00000,33.75000,34.40000,5262000
07/20/2009,0000,28.90000,29.80000,28.90000,29.30000,4794000
07/21/2009,0000,27.25000,27.25000,27.25000,27.25000,1702000
07/22/2009,0000,25.35000,27.10000,25.35000,27.10000,8069000
07/23/2009,0000,26.50000,26.80000,26.20000,26.55000,3082000
07/24/2009,0000,27.00000,27.40000,26.70000,27.30000,2712000
07/27/2009,0000,27.80000,27.85000,27.30000,27.70000,1820000
07/28/2009,0000,27.70000,28.15000,27.60000,27.80000,1919000
07/29/2009,0000,27.80000,27.90000,27.20000,27.30000,1464000
07/30/2009,0000,27.50000,27.50000,27.00000,27.10000,857000
07/31/2009,0000,27.20000,27.70000,27.20000,27.20000,1025000
08/03/2009,0000,27.20000,27.60000,27.20000,27.50000,694000
08/04/2009,0000,27.90000,27.90000,26.80000,26.85000,1087000
08/05/2009,0000,26.50000,26.85000,26.00000,26.10000,1289000
08/06/2009,0000,25.80000,26.40000,25.60000,25.90000,866000
08/10/2009,0000,25.65000,26.40000,25.65000,26.20000,431000
08/11/2009,0000,26.20000,26.50000,26.05000,26.40000,318000
08/12/2009,0000,26.40000,27.50000,26.40000,27.15000,1215000
08/13/2009,0000,27.25000,28.50000,27.10000,28.00000,3559000
08/14/2009,0000,28.15000,28.45000,27.60000,27.65000,1300000
08/17/2009,0000,27.60000,28.10000,27.50000,27.65000,798000
08/18/2009,0000,27.35000,27.50000,27.00000,27.05000,891000
08/19/2009,0000,27.10000,27.50000,27.00000,27.05000,469000
08/20/2009,0000,26.20000,27.00000,26.00000,26.30000,757000
08/21/2009,0000,26.00000,26.55000,26.00000,26.00000,629000
08/24/2009,0000,26.20000,26.50000,26.20000,26.35000,346000
08/25/2009,0000,26.20000,26.40000,26.10000,26.10000,400000
08/26/2009,0000,26.10000,26.30000,26.00000,26.00000,639000
08/27/2009,0000,25.80000,26.50000,25.70000,26.30000,789000
08/28/2009,0000,26.30000,26.75000,26.30000,26.30000,543000
08/31/2009,0000,26.30000,26.30000,25.85000,25.95000,792000
09/01/2009,0000,25.60000,26.45000,25.60000,26.25000,1379000
09/02/2009,0000,26.10000,28.05000,26.10000,28.05000,3697000
09/03/2009,0000,28.25000,29.20000,28.15000,28.40000,6052000
09/04/2009,0000,28.80000,30.35000,28.70000,30.35000,7753000
09/07/2009,0000,30.35000,32.45000,30.35000,32.45000,6812000
09/08/2009,0000,32.65000,33.80000,32.00000,32.50000,7217000
09/09/2009,0000,32.50000,34.00000,32.50000,33.50000,6669000
09/10/2009,0000,34.20000,34.45000,32.10000,32.50000,3064000
09/11/2009,0000,32.45000,33.25000,32.30000,32.55000,1481000
09/14/2009,0000,32.70000,32.70000,31.25000,31.30000,1958000
09/15/2009,0000,31.35000,33.45000,31.35000,33.45000,4942000
09/16/2009,0000,33.50000,35.75000,33.50000,35.05000,8990000
09/17/2009,0000,35.20000,36.30000,34.30000,34.60000,6184000
09/18/2009,0000,34.70000,35.70000,34.60000,35.60000,2616000
09/21/2009,0000,36.00000,36.15000,35.00000,35.65000,2004000
09/22/2009,0000,35.70000,35.80000,34.50000,35.30000,1628000
09/23/2009,0000,35.70000,37.25000,35.15000,35.35000,3612000
09/24/2009,0000,35.50000,36.00000,35.00000,35.50000,1627000
09/25/2009,0000,35.50000,35.90000,35.00000,35.10000,1727000
09/28/2009,0000,34.95000,35.10000,33.00000,33.50000,1908000
09/29/2009,0000,33.10000,33.95000,33.10000,33.95000,1090000
09/30/2009,0000,33.95000,34.70000,33.85000,34.00000,878000
10/01/2009,0000,34.50000,36.30000,33.95000,36.00000,2819000
10/02/2009,0000,35.70000,35.70000,35.00000,35.30000,1266000
10/05/2009,0000,35.50000,35.70000,34.50000,35.30000,1257000
10/06/2009,0000,35.60000,36.55000,35.60000,35.70000,2683000
10/07/2009,0000,36.20000,36.45000,35.80000,35.80000,1392000
10/08/2009,0000,35.60000,35.90000,34.50000,35.40000,1695000
10/09/2009,0000,35.40000,35.80000,34.50000,35.10000,1183000
10/12/2009,0000,35.10000,35.80000,35.00000,35.50000,700000
10/13/2009,0000,35.00000,35.60000,34.65000,35.30000,618000
10/14/2009,0000,35.00000,36.45000,35.00000,35.60000,1233000
10/15/2009,0000,36.20000,36.20000,35.50000,35.55000,613000
10/16/2009,0000,35.55000,36.50000,35.55000,36.20000,1366000
10/19/2009,0000,36.00000,37.50000,36.00000,37.10000,2091000
10/20/2009,0000,37.10000,37.40000,36.80000,36.85000,1276000
10/21/2009,0000,36.85000,37.20000,36.60000,37.15000,1172000
10/22/2009,0000,37.15000,38.05000,36.90000,37.10000,2129000
10/23/2009,0000,37.10000,37.40000,37.00000,37.05000,893000
10/26/2009,0000,37.30000,37.30000,36.30000,36.40000,612000
10/27/2009,0000,36.20000,36.20000,35.50000,36.00000,588000
10/28/2009,0000,36.00000,36.90000,35.70000,35.75000,1294000
10/29/2009,0000,35.50000,36.05000,34.60000,35.75000,4102000
10/30/2009,0000,36.50000,37.65000,36.05000,36.65000,3258000
11/02/2009,0000,36.65000,37.05000,36.30000,36.70000,1318000
11/03/2009,0000,37.70000,39.25000,37.00000,39.25000,4582000
11/04/2009,0000,39.25000,41.50000,39.25000,40.15000,7361000
11/05/2009,0000,40.30000,41.70000,40.30000,41.00000,6459000
11/06/2009,0000,41.00000,41.85000,40.20000,41.70000,6390000
11/09/2009,0000,42.00000,44.30000,41.50000,43.75000,8265000
11/10/2009,0000,44.00000,44.65000,42.85000,43.40000,6530000
11/11/2009,0000,43.00000,43.30000,42.60000,42.85000,2209000
11/12/2009,0000,42.80000,44.10000,42.45000,42.60000,4804000
11/13/2009,0000,42.20000,43.25000,42.20000,43.00000,2606000
11/16/2009,0000,43.00000,43.85000,42.50000,43.50000,4267000
11/17/2009,0000,43.60000,43.85000,42.80000,43.40000,2933000
11/18/2009,0000,43.40000,45.90000,43.35000,45.35000,6459000
11/19/2009,0000,45.55000,45.80000,42.90000,42.90000,2867000
11/20/2009,0000,43.50000,45.90000,43.50000,45.90000,4335000
11/23/2009,0000,46.80000,48.20000,45.90000,46.35000,7949000
11/24/2009,0000,46.40000,46.55000,45.00000,45.60000,2769000
11/25/2009,0000,45.60000,45.60000,44.10000,44.70000,2509000
11/26/2009,0000,44.70000,46.35000,44.70000,45.40000,4241000
11/27/2009,0000,45.00000,46.40000,44.90000,45.40000,3931000
11/30/2009,0000,46.15000,46.20000,44.50000,44.60000,3625000
12/01/2009,0000,44.70000,44.90000,43.50000,44.20000,2667000
12/02/2009,0000,44.40000,45.90000,44.40000,45.10000,4294000
12/03/2009,0000,45.50000,45.65000,44.05000,44.05000,2041000
12/04/2009,0000,44.00000,44.60000,43.55000,43.60000,1720000
12/07/2009,0000,43.85000,45.35000,43.80000,45.00000,2875000
12/08/2009,0000,45.40000,45.40000,43.80000,44.60000,2855000
12/09/2009,0000,45.00000,47.70000,44.95000,47.70000,6816000
12/11/2009,0000,50.50000,51.00000,47.90000,48.00000,17172000
12/14/2009,0000,48.50000,49.30000,47.65000,48.80000,4757000
12/15/2009,0000,48.60000,49.00000,47.20000,47.50000,3477000
12/16/2009,0000,47.50000,48.00000,46.50000,46.50000,2587000
12/17/2009,0000,46.60000,47.20000,44.90000,45.05000,3506000
12/18/2009,0000,44.00000,45.70000,44.00000,45.00000,1750000
12/21/2009,0000,45.20000,45.60000,44.50000,44.70000,1301000
12/22/2009,0000,45.00000,46.10000,45.00000,45.40000,2660000
12/23/2009,0000,45.75000,46.20000,45.20000,45.40000,2307000
12/25/2009,0000,45.25000,45.25000,44.25000,44.25000,2104000
12/29/2009,0000,45.40000,45.80000,44.50000,45.70000,2775707
