DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,50.50000,50.50000,49.60000,49.75000,9837900
04/03/2007,0000,49.10000,49.70000,48.55000,49.00000,12025600
04/04/2007,0000,49.20000,49.50000,48.70000,49.25000,10517300
04/09/2007,0000,49.40000,50.60000,49.40000,50.30000,21653700
04/10/2007,0000,50.50000,51.40000,50.40000,51.30000,25892200
04/11/2007,0000,51.50000,51.80000,50.60000,50.80000,11542300
04/12/2007,0000,51.10000,51.10000,50.80000,50.80000,6240600
04/13/2007,0000,51.30000,51.50000,50.70000,51.00000,5075800
04/16/2007,0000,51.20000,51.20000,50.70000,50.80000,3855900
04/17/2007,0000,51.50000,52.10000,50.40000,50.60000,12503600
04/18/2007,0000,51.20000,51.20000,50.50000,51.00000,3262300
04/19/2007,0000,51.00000,51.00000,49.70000,49.90000,3161600
04/20/2007,0000,50.80000,51.00000,50.10000,50.70000,6298900
04/23/2007,0000,50.70000,52.30000,50.50000,51.80000,9440500
04/24/2007,0000,51.70000,51.70000,50.80000,50.90000,3871800
04/25/2007,0000,51.00000,51.10000,50.00000,50.00000,4432500
04/26/2007,0000,50.10000,50.80000,50.10000,50.30000,2923200
04/27/2007,0000,51.00000,51.20000,50.30000,50.30000,1477500
04/30/2007,0000,50.30000,50.80000,49.70000,49.80000,3037600
05/02/2007,0000,51.50000,51.50000,50.30000,50.60000,6089100
05/03/2007,0000,51.40000,51.40000,49.80000,50.30000,5362000
05/04/2007,0000,51.40000,53.30000,51.40000,52.70000,23264800
05/07/2007,0000,53.20000,53.60000,52.80000,53.00000,9987400
05/08/2007,0000,52.10000,53.10000,51.90000,52.70000,7721300
05/09/2007,0000,52.70000,52.90000,51.50000,52.30000,4926400
05/10/2007,0000,52.30000,52.50000,51.80000,52.00000,4823600
05/11/2007,0000,52.00000,52.00000,51.20000,52.00000,2698500
05/14/2007,0000,52.30000,53.20000,51.80000,52.90000,9125700
05/15/2007,0000,53.00000,53.50000,51.60000,51.60000,5235900
05/16/2007,0000,52.00000,52.20000,51.30000,51.80000,4599900
05/17/2007,0000,52.30000,52.50000,51.50000,51.50000,3414900
05/18/2007,0000,51.50000,51.80000,51.00000,51.40000,3562300
05/21/2007,0000,51.50000,51.80000,49.80000,50.50000,11000700
05/22/2007,0000,50.00000,50.80000,50.00000,50.50000,6471700
05/23/2007,0000,50.80000,52.50000,50.70000,52.10000,8914800
05/24/2007,0000,52.40000,52.90000,52.10000,52.90000,11134200
05/25/2007,0000,52.70000,53.60000,52.50000,53.40000,7120400
05/28/2007,0000,53.90000,54.30000,53.00000,53.40000,7912100
05/29/2007,0000,53.60000,54.20000,53.60000,53.80000,4378400
05/30/2007,0000,53.80000,53.80000,52.10000,53.20000,5299500
05/31/2007,0000,54.00000,56.10000,53.80000,55.80000,27628400
06/01/2007,0000,56.20000,56.30000,54.60000,55.50000,10620100
06/04/2007,0000,55.90000,56.00000,54.70000,55.10000,7030300
06/05/2007,0000,55.50000,55.50000,54.80000,55.00000,5889800
06/06/2007,0000,55.00000,55.50000,54.90000,54.90000,5559100
06/07/2007,0000,54.70000,54.80000,52.90000,53.50000,8721900
06/08/2007,0000,53.00000,53.00000,52.40000,53.00000,5950200
06/11/2007,0000,53.00000,53.70000,52.20000,52.30000,7731900
06/12/2007,0000,52.40000,53.80000,52.40000,53.40000,10470700
06/13/2007,0000,54.60000,54.60000,53.20000,54.20000,11176600
06/14/2007,0000,55.40000,55.40000,54.40000,54.50000,5868600
06/15/2007,0000,54.60000,55.60000,54.00000,55.10000,11365300
06/20/2007,0000,55.30000,55.70000,54.70000,55.50000,9038800
06/21/2007,0000,56.00000,57.20000,55.50000,56.60000,11870800
06/22/2007,0000,57.90000,59.70000,57.80000,58.70000,16239700
06/25/2007,0000,58.70000,59.00000,57.50000,58.00000,6627500
06/26/2007,0000,59.00000,59.00000,57.60000,57.90000,4856400
06/27/2007,0000,58.00000,58.40000,57.10000,57.30000,3539000
06/28/2007,0000,58.20000,59.20000,58.20000,58.70000,11142700
06/29/2007,0000,59.30000,62.80000,59.20000,61.40000,23659000
07/02/2007,0000,62.00000,64.10000,62.00000,63.40000,11790300
07/03/2007,0000,63.80000,64.00000,62.60000,63.00000,10477100
07/04/2007,0000,63.90000,64.10000,62.60000,63.00000,5140500
07/05/2007,0000,63.00000,63.80000,63.00000,63.30000,4889300
07/06/2007,0000,63.50000,64.60000,63.30000,64.20000,10264000
07/09/2007,0000,65.00000,67.70000,65.00000,66.90000,10130500
07/10/2007,0000,67.00000,67.00000,64.10000,64.70000,11695900
07/11/2007,0000,64.00000,64.00000,63.50000,63.50000,11267700
07/12/2007,0000,63.50000,64.60000,62.50000,64.40000,8720800
07/13/2007,0000,67.30000,67.30000,65.20000,65.20000,12064800
07/16/2007,0000,66.00000,66.10000,64.00000,64.00000,5161700
07/17/2007,0000,63.50000,64.00000,62.70000,63.60000,7040900
07/18/2007,0000,64.00000,65.60000,64.00000,64.00000,6070000
07/19/2007,0000,63.40000,65.50000,62.80000,64.90000,5731900
07/20/2007,0000,64.90000,65.90000,64.60000,65.20000,5475400
07/23/2007,0000,65.20000,66.30000,64.90000,66.00000,7176500
07/24/2007,0000,66.30000,67.50000,66.30000,67.00000,9137300
07/25/2007,0000,67.00000,69.70000,66.50000,67.30000,12856500
07/26/2007,0000,68.10000,69.50000,67.50000,67.60000,8290500
07/27/2007,0000,65.60000,66.80000,65.00000,65.70000,14317100
07/31/2007,0000,66.10000,68.10000,65.00000,67.40000,14236500
08/01/2007,0000,61.50000,62.60000,58.50000,58.70000,19267000
08/02/2007,0000,60.80000,60.80000,57.50000,59.00000,10510000
08/03/2007,0000,62.00000,63.10000,60.20000,62.90000,13197000
08/06/2007,0000,61.00000,61.70000,60.30000,61.40000,8254000
08/07/2007,0000,61.60000,62.50000,59.50000,59.80000,4641000
08/08/2007,0000,60.00000,60.50000,58.60000,59.50000,7851000
08/09/2007,0000,60.80000,60.80000,57.50000,60.20000,7714000
08/10/2007,0000,57.20000,58.00000,56.50000,56.90000,8245000
08/13/2007,0000,57.00000,57.80000,55.60000,56.90000,4892000
08/14/2007,0000,56.90000,57.50000,56.00000,57.00000,8131000
08/15/2007,0000,56.00000,56.20000,53.20000,55.10000,14492000
08/16/2007,0000,53.20000,54.20000,51.80000,52.80000,7641000
08/17/2007,0000,52.60000,54.80000,51.30000,52.60000,7943000
08/20/2007,0000,56.10000,56.20000,54.50000,56.00000,8522000
08/21/2007,0000,56.50000,56.70000,55.00000,55.60000,6655000
08/22/2007,0000,55.20000,55.60000,53.40000,54.00000,6559000
08/23/2007,0000,55.50000,57.10000,55.30000,55.90000,9549000
08/24/2007,0000,56.60000,57.20000,54.90000,55.20000,6454000
08/27/2007,0000,57.00000,57.20000,55.40000,56.20000,2849000
08/28/2007,0000,56.80000,56.80000,55.30000,55.30000,2416000
08/29/2007,0000,54.00000,59.10000,53.50000,58.50000,9629000
08/30/2007,0000,59.00000,61.40000,59.00000,60.10000,12639000
08/31/2007,0000,60.00000,60.50000,59.20000,60.00000,6891000
09/03/2007,0000,60.00000,62.00000,59.30000,59.90000,8736000
09/04/2007,0000,59.60000,60.90000,59.60000,60.40000,6521000
09/05/2007,0000,61.00000,61.20000,59.70000,59.80000,3943000
09/06/2007,0000,59.40000,60.20000,59.10000,60.00000,2275000
09/07/2007,0000,61.00000,61.10000,60.50000,60.80000,5072000
09/10/2007,0000,60.00000,60.00000,59.20000,59.60000,4962000
09/11/2007,0000,59.00000,59.50000,58.70000,58.90000,4427000
09/12/2007,0000,59.00000,59.40000,58.50000,59.10000,3934000
09/13/2007,0000,59.10000,59.30000,58.10000,58.20000,3920000
09/14/2007,0000,57.80000,58.80000,57.80000,58.20000,5892000
09/17/2007,0000,58.20000,58.20000,57.00000,57.10000,5087000
09/19/2007,0000,58.20000,58.50000,57.20000,57.50000,4750000
09/20/2007,0000,57.70000,59.70000,57.70000,59.50000,5358000
09/21/2007,0000,59.90000,59.90000,58.20000,59.30000,6825000
09/26/2007,0000,59.90000,60.00000,59.00000,59.70000,3666000
09/27/2007,0000,59.70000,60.30000,59.50000,60.30000,9848000
09/28/2007,0000,60.30000,60.50000,59.00000,59.00000,3906000
10/01/2007,0000,58.30000,58.90000,57.90000,58.20000,4426000
10/02/2007,0000,59.40000,59.60000,58.50000,59.60000,8383000
10/03/2007,0000,59.20000,59.70000,58.00000,58.00000,6298000
10/04/2007,0000,57.80000,58.70000,57.80000,58.10000,7143000
10/05/2007,0000,58.00000,58.10000,56.00000,56.50000,10406000
10/08/2007,0000,57.30000,57.30000,56.50000,57.00000,4871000
10/09/2007,0000,57.60000,58.60000,57.50000,57.80000,5733000
10/11/2007,0000,58.50000,60.40000,58.50000,59.20000,9915000
10/12/2007,0000,59.10000,60.20000,58.70000,59.60000,12577000
10/15/2007,0000,60.00000,61.50000,59.60000,61.20000,13569000
10/16/2007,0000,61.20000,64.80000,61.10000,64.40000,19141000
10/17/2007,0000,64.40000,65.20000,63.10000,64.80000,12948000
10/18/2007,0000,65.00000,66.70000,65.00000,66.30000,15619000
10/19/2007,0000,66.30000,66.80000,64.80000,65.60000,8432000
10/22/2007,0000,64.00000,67.40000,63.60000,66.90000,15975000
10/23/2007,0000,67.60000,68.60000,66.00000,67.30000,12690000
10/24/2007,0000,68.00000,68.10000,66.60000,66.60000,4934000
10/25/2007,0000,67.00000,67.00000,63.70000,64.70000,5499000
10/26/2007,0000,64.70000,65.60000,63.30000,64.20000,6658000
10/29/2007,0000,65.00000,65.40000,62.10000,64.20000,13032000
10/30/2007,0000,64.60000,67.30000,64.60000,65.70000,12001000
10/31/2007,0000,66.00000,66.00000,64.00000,64.50000,5100000
11/01/2007,0000,65.80000,65.80000,64.10000,64.40000,3496000
11/02/2007,0000,64.00000,68.00000,63.70000,66.70000,13461000
11/05/2007,0000,67.00000,68.60000,64.90000,68.00000,16654000
11/06/2007,0000,68.30000,70.00000,67.20000,69.30000,11624000
11/07/2007,0000,70.00000,70.10000,68.20000,69.40000,11802000
11/08/2007,0000,68.00000,68.00000,64.60000,67.00000,9158000
11/09/2007,0000,65.00000,66.40000,63.30000,64.40000,7409000
11/12/2007,0000,62.00000,63.30000,62.00000,63.10000,4276000
11/13/2007,0000,63.00000,64.80000,61.90000,61.90000,8736000
11/14/2007,0000,63.50000,64.30000,61.80000,61.90000,12565000
11/15/2007,0000,60.80000,62.20000,60.80000,61.40000,5444000
11/16/2007,0000,61.00000,61.90000,60.80000,61.00000,3855000
11/19/2007,0000,61.50000,62.40000,61.20000,62.00000,5039000
11/20/2007,0000,60.10000,61.20000,60.00000,60.00000,8638000
11/21/2007,0000,61.10000,61.70000,59.60000,59.90000,9396000
11/22/2007,0000,56.00000,58.40000,56.00000,57.80000,12384000
11/23/2007,0000,57.30000,58.30000,55.00000,56.00000,15369000
11/26/2007,0000,56.30000,59.50000,56.00000,59.40000,8688000
11/27/2007,0000,57.70000,58.00000,55.70000,57.60000,9239000
11/28/2007,0000,56.50000,59.00000,55.80000,55.80000,10655000
11/29/2007,0000,57.50000,58.00000,56.20000,57.10000,13619000
11/30/2007,0000,57.00000,57.00000,55.20000,55.80000,21103000
12/03/2007,0000,56.00000,56.60000,55.70000,55.80000,12192000
12/04/2007,0000,55.80000,57.50000,55.80000,57.50000,12517000
12/05/2007,0000,57.50000,58.40000,56.90000,57.60000,12839000
12/06/2007,0000,58.50000,61.40000,58.30000,59.00000,18289000
12/07/2007,0000,61.00000,61.30000,58.60000,58.60000,10526000
12/10/2007,0000,59.50000,59.50000,57.50000,58.00000,5422000
12/11/2007,0000,58.80000,59.80000,58.20000,59.80000,6419000
12/12/2007,0000,59.00000,62.00000,58.90000,62.00000,18012000
12/13/2007,0000,62.00000,63.30000,57.70000,58.80000,19461000
12/14/2007,0000,59.80000,59.80000,56.80000,58.30000,11034000
12/17/2007,0000,57.50000,57.90000,54.50000,55.30000,8589000
12/18/2007,0000,53.00000,56.60000,53.00000,54.90000,8168000
12/19/2007,0000,55.90000,57.40000,55.00000,57.00000,5351000
12/20/2007,0000,56.50000,56.50000,54.20000,54.80000,9224000
12/21/2007,0000,55.50000,56.50000,54.00000,55.40000,7037000
12/24/2007,0000,58.00000,58.20000,56.50000,58.00000,4450000
12/25/2007,0000,58.50000,58.50000,57.40000,57.50000,1172000
12/26/2007,0000,57.50000,58.20000,57.30000,58.10000,2485000
12/27/2007,0000,58.70000,59.50000,58.10000,59.30000,3913000
12/28/2007,0000,57.70000,60.10000,57.70000,59.80000,6500000
12/31/2007,0000,60.80000,60.80000,59.60000,60.30000,4191000
01/02/2008,0000,60.70000,61.00000,59.70000,60.00000,4722000
01/03/2008,0000,59.50000,60.00000,58.20000,58.50000,4001000
01/04/2008,0000,57.00000,57.60000,54.90000,55.60000,14910000
01/07/2008,0000,54.20000,54.20000,51.80000,51.80000,17544000
01/08/2008,0000,48.20000,48.75000,48.20000,48.20000,37707000
01/09/2008,0000,45.20000,50.20000,44.85000,50.00000,33230000
01/10/2008,0000,52.00000,52.40000,49.50000,49.50000,11612000
01/11/2008,0000,50.50000,51.50000,50.30000,50.80000,5365000
01/14/2008,0000,51.60000,51.60000,47.30000,48.25000,14679000
01/15/2008,0000,48.25000,49.80000,46.00000,48.00000,21209000
01/16/2008,0000,45.00000,45.50000,44.65000,44.65000,25083000
01/17/2008,0000,45.10000,47.10000,45.00000,45.30000,24332000
01/18/2008,0000,45.30000,46.90000,43.60000,46.50000,13162000
01/21/2008,0000,46.00000,46.70000,45.10000,46.25000,8018000
01/22/2008,0000,43.05000,43.70000,43.05000,43.05000,15558000
01/23/2008,0000,44.40000,46.05000,43.10000,43.40000,13085000
01/24/2008,0000,45.60000,46.40000,43.95000,46.40000,14719000
01/25/2008,0000,48.00000,49.60000,48.00000,48.50000,24713000
01/28/2008,0000,48.50000,49.30000,45.15000,46.00000,11405000
01/29/2008,0000,46.15000,48.50000,46.15000,47.45000,11200000
01/30/2008,0000,48.80000,49.00000,47.90000,48.30000,9040000
01/31/2008,0000,45.20000,48.30000,45.20000,48.00000,6129000
02/01/2008,0000,48.20000,48.20000,46.10000,46.50000,10761000
02/12/2008,0000,46.00000,47.20000,45.50000,45.90000,3553000
02/13/2008,0000,46.20000,46.90000,45.00000,45.10000,2017000
02/14/2008,0000,46.10000,47.60000,46.00000,47.60000,7934000
02/15/2008,0000,47.00000,47.40000,46.10000,46.75000,4138000
02/18/2008,0000,46.75000,47.40000,46.55000,46.80000,3993000
02/19/2008,0000,47.00000,50.00000,47.00000,50.00000,19549000
02/20/2008,0000,49.70000,51.10000,48.20000,49.40000,20314000
02/21/2008,0000,50.50000,51.20000,50.00000,50.20000,9971000
02/22/2008,0000,48.50000,50.20000,48.50000,49.85000,7933000
02/25/2008,0000,50.40000,53.20000,50.40000,53.10000,15252000
02/26/2008,0000,53.60000,55.00000,53.40000,53.50000,11830000
02/27/2008,0000,54.00000,54.50000,52.70000,53.60000,11933000
02/29/2008,0000,52.30000,53.00000,51.40000,51.70000,9600000
03/03/2008,0000,50.00000,50.20000,48.50000,48.55000,12381000
03/04/2008,0000,49.00000,49.30000,47.80000,49.00000,9362000
03/05/2008,0000,49.20000,49.40000,48.25000,48.65000,5810000
03/06/2008,0000,48.70000,49.80000,48.05000,49.60000,16358000
03/07/2008,0000,48.90000,50.20000,48.75000,49.50000,11060000
03/10/2008,0000,49.70000,49.80000,48.00000,48.45000,9265000
03/11/2008,0000,48.00000,48.30000,47.30000,47.50000,8803000
03/12/2008,0000,49.30000,49.70000,48.70000,48.80000,11953000
03/13/2008,0000,48.50000,48.90000,46.50000,46.85000,9621000
03/14/2008,0000,47.10000,49.20000,47.00000,48.50000,14060000
03/18/2008,0000,48.80000,49.10000,47.25000,47.25000,5449000
03/19/2008,0000,48.15000,48.90000,47.85000,48.00000,7309000
03/20/2008,0000,49.00000,49.00000,47.05000,47.05000,6330000
03/21/2008,0000,47.60000,48.20000,47.55000,47.95000,8037000
03/25/2008,0000,51.00000,51.00000,49.50000,49.80000,13338000
03/26/2008,0000,50.30000,50.30000,49.70000,50.00000,10898000
03/27/2008,0000,49.90000,49.90000,48.10000,49.25000,5438000
03/28/2008,0000,48.60000,49.15000,48.40000,48.50000,4899000
03/31/2008,0000,48.50000,48.65000,48.00000,48.40000,7755000
04/01/2008,0000,48.90000,50.00000,48.90000,49.40000,14027000
04/02/2008,0000,50.30000,51.70000,50.30000,51.50000,29376000
04/03/2008,0000,51.40000,52.10000,51.10000,51.30000,15351000
04/07/2008,0000,51.40000,51.50000,50.50000,51.40000,18637000
04/08/2008,0000,53.60000,53.60000,51.60000,51.60000,21993000
04/09/2008,0000,52.10000,52.60000,51.80000,52.10000,10082000
04/10/2008,0000,52.30000,53.50000,52.30000,52.80000,14935000
04/11/2008,0000,53.00000,55.00000,52.90000,54.50000,22790000
04/14/2008,0000,54.00000,54.10000,53.00000,54.00000,4651000
04/15/2008,0000,54.20000,54.70000,54.00000,54.10000,6517000
04/16/2008,0000,54.50000,57.80000,54.50000,57.70000,39714000
04/17/2008,0000,58.50000,60.00000,58.00000,58.60000,21988000
04/18/2008,0000,58.60000,59.20000,56.60000,57.00000,13941000
04/21/2008,0000,57.00000,58.90000,57.00000,57.00000,12655000
04/22/2008,0000,57.20000,57.70000,56.10000,57.30000,8751000
04/23/2008,0000,56.20000,57.00000,55.60000,56.90000,7539000
04/24/2008,0000,57.00000,58.00000,56.50000,57.00000,6787000
04/25/2008,0000,57.20000,57.50000,56.10000,56.10000,3791000
04/28/2008,0000,56.10000,56.90000,55.10000,56.30000,7360000
04/29/2008,0000,56.30000,58.20000,56.10000,56.50000,13111000
04/30/2008,0000,52.60000,52.60000,52.60000,52.60000,4168000
05/02/2008,0000,48.95000,51.50000,48.95000,51.40000,121834000
05/05/2008,0000,51.50000,54.20000,51.40000,53.00000,48533000
05/06/2008,0000,53.30000,53.70000,52.10000,53.50000,30485000
05/07/2008,0000,53.90000,57.20000,53.20000,56.30000,39350000
05/08/2008,0000,55.90000,55.90000,53.10000,53.90000,27946000
05/09/2008,0000,53.90000,54.00000,52.50000,52.50000,16005000
05/12/2008,0000,52.00000,53.80000,51.80000,53.40000,9165000
05/13/2008,0000,53.40000,53.40000,52.40000,52.90000,19998000
05/14/2008,0000,53.00000,53.80000,52.90000,53.10000,14289000
05/15/2008,0000,53.90000,55.40000,53.70000,55.40000,23350000
05/16/2008,0000,56.90000,58.30000,55.60000,58.30000,34598000
05/19/2008,0000,58.30000,58.40000,56.70000,57.20000,7338000
05/20/2008,0000,56.10000,57.20000,54.20000,54.80000,21771000
05/21/2008,0000,55.40000,56.60000,54.40000,55.70000,11286000
05/22/2008,0000,54.10000,55.20000,54.00000,54.60000,10790000
05/23/2008,0000,56.50000,56.50000,54.70000,54.70000,10410000
05/26/2008,0000,54.20000,54.60000,53.40000,54.00000,4993000
05/27/2008,0000,55.00000,55.00000,54.10000,54.90000,4899000
05/28/2008,0000,55.10000,55.20000,53.00000,53.00000,7271000
05/29/2008,0000,54.10000,54.20000,51.90000,52.70000,12233000
05/30/2008,0000,52.40000,53.30000,50.70000,52.00000,17198000
06/02/2008,0000,51.50000,52.50000,50.90000,51.50000,9832000
06/03/2008,0000,51.50000,52.40000,50.40000,50.60000,9070000
06/04/2008,0000,51.70000,52.50000,51.00000,51.80000,5875000
06/05/2008,0000,52.40000,52.80000,51.20000,52.80000,7167000
06/06/2008,0000,53.50000,54.30000,53.10000,53.20000,9571000
06/10/2008,0000,52.10000,52.20000,50.40000,50.50000,9891000
06/11/2008,0000,50.40000,50.70000,48.60000,48.70000,16285000
06/12/2008,0000,46.60000,47.30000,45.70000,46.50000,17990000
06/13/2008,0000,47.50000,47.90000,46.85000,46.85000,12483000
06/16/2008,0000,47.50000,48.50000,46.90000,48.00000,12992000
06/17/2008,0000,48.50000,49.25000,47.60000,48.35000,8736000
06/18/2008,0000,49.20000,49.20000,48.10000,48.75000,4681000
06/19/2008,0000,47.80000,47.85000,47.25000,47.50000,5685000
06/20/2008,0000,47.50000,48.00000,45.60000,45.60000,17258000
06/23/2008,0000,45.50000,47.80000,45.20000,47.30000,14430000
06/24/2008,0000,47.00000,47.20000,46.00000,47.20000,9604000
06/25/2008,0000,47.20000,48.30000,46.20000,47.00000,10180000
06/26/2008,0000,47.00000,47.90000,46.20000,46.20000,14120000
06/27/2008,0000,43.50000,44.50000,43.35000,43.55000,17455000
06/30/2008,0000,43.75000,44.55000,43.30000,43.40000,13652000
07/01/2008,0000,44.20000,44.30000,43.15000,44.15000,7765000
07/02/2008,0000,44.30000,46.20000,44.15000,45.75000,13292000
07/03/2008,0000,45.10000,47.00000,44.50000,46.05000,8466000
07/04/2008,0000,45.05000,46.00000,44.00000,44.00000,7241000
07/07/2008,0000,43.50000,43.50000,42.30000,43.35000,15101000
07/08/2008,0000,43.75000,44.35000,41.50000,41.70000,16160000
07/09/2008,0000,43.70000,43.75000,41.90000,42.85000,23225000
07/10/2008,0000,42.85000,43.20000,41.00000,41.65000,11015000
07/11/2008,0000,42.50000,43.60000,41.80000,43.00000,10824000
07/14/2008,0000,42.60000,43.60000,42.60000,42.70000,7713000
07/15/2008,0000,42.20000,42.70000,41.20000,42.40000,8127000
07/16/2008,0000,42.40000,43.10000,42.05000,42.85000,4721000
07/17/2008,0000,43.50000,44.30000,42.55000,42.55000,20355000
07/18/2008,0000,42.80000,42.90000,41.80000,41.90000,16130000
07/21/2008,0000,42.20000,44.00000,42.20000,43.90000,11688000
07/22/2008,0000,44.00000,46.30000,44.00000,46.20000,21073000
07/23/2008,0000,47.60000,48.70000,47.60000,48.20000,31409000
07/24/2008,0000,48.60000,49.35000,48.30000,49.35000,14355000
07/25/2008,0000,48.00000,48.20000,45.90000,46.80000,15274000
07/29/2008,0000,45.40000,45.50000,44.40000,45.40000,10735000
07/30/2008,0000,46.90000,46.90000,46.00000,46.05000,5129000
07/31/2008,0000,46.05000,47.20000,44.90000,45.20000,14386000
08/01/2008,0000,44.80000,46.55000,44.50000,46.50000,6702000
08/04/2008,0000,46.80000,46.90000,46.25000,46.70000,4753000
08/05/2008,0000,46.70000,46.80000,45.70000,46.80000,9318000
08/06/2008,0000,47.80000,48.90000,47.75000,48.90000,16006000
08/07/2008,0000,48.90000,49.10000,48.05000,48.35000,9330000
08/08/2008,0000,48.10000,50.80000,48.10000,49.20000,22701000
08/11/2008,0000,50.80000,52.60000,50.10000,52.50000,19462000
08/12/2008,0000,52.50000,53.50000,51.50000,52.60000,24329000
08/13/2008,0000,53.00000,53.50000,50.80000,52.60000,15343000
08/14/2008,0000,52.30000,52.50000,51.20000,52.50000,7952000
08/15/2008,0000,52.60000,52.80000,48.85000,49.00000,18175000
08/18/2008,0000,49.50000,49.70000,48.65000,49.10000,5063000
08/19/2008,0000,48.60000,50.60000,48.20000,50.60000,7184000
08/20/2008,0000,50.20000,50.80000,49.50000,50.80000,5462000
08/21/2008,0000,50.80000,51.50000,49.95000,50.70000,7064000
08/22/2008,0000,51.00000,53.40000,50.90000,52.50000,28714000
08/25/2008,0000,47.40000,47.70000,46.05000,46.60000,16650000
08/26/2008,0000,45.95000,46.15000,45.20000,45.50000,12296000
08/27/2008,0000,45.50000,48.20000,45.50000,48.10000,10907000
08/28/2008,0000,49.10000,49.40000,47.20000,47.30000,17402000
08/29/2008,0000,48.00000,48.00000,45.50000,46.00000,20507000
09/01/2008,0000,45.50000,45.50000,43.00000,43.15000,12898000
09/02/2008,0000,43.35000,44.40000,42.65000,43.30000,6979000
09/03/2008,0000,43.80000,44.60000,43.00000,43.30000,9046000
09/04/2008,0000,43.30000,44.25000,41.30000,42.30000,12967000
09/05/2008,0000,40.80000,43.00000,40.10000,42.50000,10583000
09/08/2008,0000,44.80000,44.90000,43.65000,44.60000,10503000
09/09/2008,0000,43.20000,43.45000,41.80000,41.80000,10410000
09/10/2008,0000,41.10000,42.10000,39.85000,40.10000,13852000
09/11/2008,0000,40.10000,40.10000,38.40000,38.40000,9192000
09/12/2008,0000,38.60000,40.00000,36.30000,39.70000,17355000
09/15/2008,0000,38.90000,39.50000,37.60000,37.80000,9312000
09/16/2008,0000,36.00000,39.40000,35.70000,39.30000,15481000
09/17/2008,0000,41.00000,41.50000,38.70000,38.95000,11559000
09/18/2008,0000,37.10000,38.80000,36.85000,37.40000,12477000
09/19/2008,0000,39.95000,40.00000,39.10000,40.00000,6123000
09/22/2008,0000,41.90000,42.80000,41.00000,42.80000,19362000
09/23/2008,0000,42.00000,45.00000,41.65000,45.00000,16654000
09/24/2008,0000,44.50000,44.80000,43.35000,43.70000,8567000
09/25/2008,0000,42.50000,43.20000,41.80000,42.75000,13043000
09/26/2008,0000,42.60000,42.60000,40.70000,40.70000,10231000
09/30/2008,0000,37.90000,39.10000,37.90000,38.70000,11565000
10/01/2008,0000,39.30000,39.80000,39.00000,39.00000,8840000
10/02/2008,0000,39.00000,39.95000,37.50000,37.70000,9448000
10/03/2008,0000,37.50000,39.60000,37.50000,39.60000,17715000
10/06/2008,0000,38.30000,39.40000,37.60000,38.95000,9082000
10/07/2008,0000,38.00000,39.65000,37.90000,38.85000,10368000
10/08/2008,0000,37.90000,38.20000,36.15000,36.15000,13119000
10/09/2008,0000,37.00000,37.40000,36.10000,36.10000,13365000
10/13/2008,0000,34.85000,35.60000,34.85000,34.85000,7718000
10/14/2008,0000,37.25000,37.25000,36.55000,36.80000,17083000
10/15/2008,0000,35.55000,35.80000,35.55000,35.55000,5279000
10/16/2008,0000,34.35000,34.35000,34.35000,34.35000,1680000
10/17/2008,0000,33.15000,33.60000,33.15000,33.15000,18088000
10/20/2008,0000,32.00000,32.00000,32.00000,32.00000,2551000
10/21/2008,0000,31.00000,33.40000,31.00000,31.75000,18512000
10/22/2008,0000,30.65000,31.30000,30.65000,30.65000,11079000
10/23/2008,0000,29.60000,29.60000,29.60000,29.60000,1630000
10/24/2008,0000,28.60000,28.60000,28.60000,28.60000,2208000
10/27/2008,0000,26.60000,26.60000,26.60000,26.60000,8646000
10/28/2008,0000,24.75000,24.75000,24.75000,24.75000,4704000
10/29/2008,0000,26.25000,26.25000,23.05000,23.05000,38492000
10/30/2008,0000,23.05000,24.65000,23.05000,24.65000,14982000
10/31/2008,0000,26.35000,26.35000,26.35000,26.35000,11433000
11/03/2008,0000,28.00000,28.15000,26.95000,28.15000,29012000
11/04/2008,0000,28.00000,29.70000,27.25000,29.00000,21688000
11/05/2008,0000,29.40000,29.50000,28.10000,28.20000,25521000
11/06/2008,0000,26.25000,26.90000,26.25000,26.25000,10573000
11/07/2008,0000,24.45000,28.05000,24.45000,28.05000,30888000
11/10/2008,0000,28.00000,29.05000,27.00000,28.40000,19051000
11/11/2008,0000,26.45000,27.10000,26.45000,26.45000,10441000
11/12/2008,0000,24.60000,25.60000,24.60000,24.60000,16005000
11/13/2008,0000,22.90000,22.90000,22.90000,22.90000,9053000
11/14/2008,0000,21.70000,23.20000,21.30000,21.40000,45525000
11/17/2008,0000,20.95000,20.95000,19.95000,19.95000,30774000
11/18/2008,0000,18.80000,19.30000,18.60000,18.60000,29330000
11/19/2008,0000,17.65000,18.50000,17.30000,17.50000,33861000
11/20/2008,0000,17.70000,18.70000,17.70000,18.70000,21836000
11/21/2008,0000,19.10000,20.00000,18.60000,20.00000,50849000
11/24/2008,0000,20.00000,21.20000,19.75000,20.95000,36914000
11/25/2008,0000,21.95000,22.15000,21.20000,21.60000,35054000
11/26/2008,0000,22.10000,22.20000,21.65000,21.95000,38546000
11/27/2008,0000,22.90000,23.40000,22.40000,23.10000,27840000
11/28/2008,0000,23.00000,23.00000,21.90000,22.00000,31956000
12/01/2008,0000,22.10000,23.50000,22.00000,23.05000,25245000
12/02/2008,0000,21.55000,23.05000,21.50000,22.85000,19826000
12/03/2008,0000,22.95000,23.20000,22.30000,22.30000,16210000
12/04/2008,0000,22.50000,22.85000,21.15000,21.55000,19710000
12/05/2008,0000,22.15000,22.25000,20.95000,21.15000,17162000
12/08/2008,0000,21.20000,22.60000,21.20000,22.60000,22884000
12/09/2008,0000,23.00000,24.15000,22.80000,24.15000,23299000
12/10/2008,0000,24.65000,25.80000,24.55000,25.80000,30573000
12/11/2008,0000,26.40000,27.50000,25.70000,26.00000,35905000
12/12/2008,0000,25.20000,25.80000,24.20000,24.20000,20249000
12/15/2008,0000,25.45000,25.85000,25.10000,25.65000,12047000
12/16/2008,0000,25.50000,25.90000,24.85000,25.55000,7603000
12/17/2008,0000,26.05000,26.40000,25.05000,25.10000,14593000
12/18/2008,0000,24.80000,25.10000,24.55000,25.10000,11039000
12/19/2008,0000,25.00000,26.30000,25.00000,26.20000,14865000
12/22/2008,0000,26.50000,26.50000,24.75000,24.75000,10249000
12/23/2008,0000,25.30000,25.30000,23.05000,23.50000,15922000
12/24/2008,0000,22.10000,23.75000,22.10000,23.60000,7434000
12/25/2008,0000,23.80000,24.10000,23.30000,23.55000,4017000
12/26/2008,0000,23.70000,24.35000,23.50000,24.00000,5628000
12/29/2008,0000,23.95000,23.95000,23.50000,23.55000,2133000
12/30/2008,0000,23.80000,24.80000,23.80000,24.80000,10676000
12/31/2008,0000,24.80000,25.05000,24.30000,24.90000,7992000
01/05/2009,0000,25.90000,26.05000,25.00000,25.00000,13918000
01/06/2009,0000,25.00000,26.15000,24.70000,26.00000,25448000
01/07/2009,0000,26.60000,27.80000,26.50000,27.80000,41424000
01/08/2009,0000,27.30000,27.50000,25.95000,26.25000,26449000
01/09/2009,0000,27.30000,27.55000,25.10000,25.60000,44738000
01/12/2009,0000,25.30000,25.95000,25.30000,25.85000,16464000
01/13/2009,0000,25.80000,26.00000,25.35000,25.60000,12006000
01/14/2009,0000,25.60000,27.00000,25.60000,26.30000,19643000
01/15/2009,0000,25.00000,25.25000,24.50000,24.55000,15322000
01/16/2009,0000,24.80000,24.80000,23.30000,23.85000,30116000
01/19/2009,0000,24.40000,24.40000,24.00000,24.05000,6241000
01/20/2009,0000,23.65000,23.70000,23.05000,23.20000,9370000
01/21/2009,0000,22.20000,23.30000,22.20000,23.30000,12561000
02/02/2009,0000,23.90000,23.90000,23.15000,23.25000,10970000
02/03/2009,0000,23.40000,24.35000,23.40000,24.25000,13508000
02/04/2009,0000,24.60000,25.10000,24.50000,24.80000,17553000
02/05/2009,0000,24.60000,24.80000,24.00000,24.10000,16413000
02/06/2009,0000,24.55000,25.20000,24.55000,24.90000,13788000
02/09/2009,0000,25.50000,26.60000,25.15000,26.50000,31107000
02/10/2009,0000,26.95000,27.00000,26.00000,27.00000,18853000
02/11/2009,0000,26.30000,27.65000,26.30000,27.50000,20871000
02/12/2009,0000,27.50000,27.95000,26.40000,26.50000,18461000
02/13/2009,0000,26.70000,28.10000,26.70000,27.50000,27411000
02/16/2009,0000,27.50000,27.70000,27.00000,27.00000,26106000
02/17/2009,0000,27.00000,27.10000,25.80000,25.85000,18052000
02/18/2009,0000,25.70000,26.70000,25.60000,26.40000,18288000
02/19/2009,0000,26.20000,27.35000,25.80000,26.80000,17751000
02/20/2009,0000,26.50000,27.10000,26.10000,26.20000,9930000
02/23/2009,0000,26.60000,27.20000,26.10000,27.00000,13907000
02/24/2009,0000,26.50000,26.80000,26.35000,26.65000,6170000
02/25/2009,0000,27.00000,27.60000,26.60000,26.60000,12069000
02/26/2009,0000,27.20000,27.20000,26.50000,26.65000,9550000
02/27/2009,0000,26.65000,27.15000,26.50000,26.75000,11821000
03/02/2009,0000,26.50000,26.60000,25.10000,25.20000,17715000
03/03/2009,0000,24.50000,26.05000,24.50000,26.05000,13119000
03/04/2009,0000,25.90000,27.15000,25.85000,26.80000,18348000
03/05/2009,0000,27.20000,28.25000,26.70000,27.60000,30738000
03/06/2009,0000,27.60000,28.25000,27.60000,27.65000,28148000
03/09/2009,0000,27.65000,28.00000,26.90000,27.30000,13266000
03/10/2009,0000,26.95000,29.20000,26.80000,29.20000,31485000
03/11/2009,0000,30.30000,31.20000,30.20000,31.20000,41935000
03/12/2009,0000,31.60000,33.30000,31.40000,31.60000,55794000
03/13/2009,0000,32.30000,32.60000,31.10000,31.10000,39226000
03/16/2009,0000,31.50000,33.10000,31.40000,32.10000,28417000
03/17/2009,0000,32.75000,33.75000,32.30000,33.15000,32925000
03/18/2009,0000,33.60000,35.45000,33.00000,35.00000,43494000
03/19/2009,0000,35.45000,35.60000,33.20000,33.50000,39158000
03/20/2009,0000,33.20000,33.75000,31.60000,31.80000,26965000
03/23/2009,0000,32.20000,34.00000,32.00000,34.00000,19761000
03/24/2009,0000,35.75000,36.35000,35.30000,36.35000,51663000
03/25/2009,0000,36.90000,37.50000,36.05000,36.90000,22574000
03/26/2009,0000,37.20000,38.20000,35.80000,36.00000,40863000
03/27/2009,0000,36.60000,36.60000,35.40000,35.60000,33904000
03/30/2009,0000,35.30000,36.10000,34.80000,35.80000,23791000
03/31/2009,0000,36.00000,37.10000,36.00000,36.55000,31108000
04/01/2009,0000,37.50000,39.00000,37.05000,38.75000,36107000
04/02/2009,0000,39.95000,40.10000,38.00000,38.65000,39062000
04/03/2009,0000,39.45000,39.45000,38.10000,38.30000,20272000
04/06/2009,0000,39.25000,39.50000,38.05000,38.40000,31452000
04/07/2009,0000,37.50000,38.10000,37.05000,37.50000,27039000
04/08/2009,0000,37.00000,38.25000,37.00000,37.60000,29443000
04/09/2009,0000,39.20000,39.80000,38.80000,39.60000,38506000
04/10/2009,0000,41.00000,41.00000,38.80000,39.00000,33547000
04/13/2009,0000,39.50000,39.60000,38.20000,39.55000,21371000
04/14/2009,0000,39.55000,40.65000,39.30000,40.10000,35423000
04/15/2009,0000,40.60000,41.45000,40.20000,41.00000,34916000
04/16/2009,0000,41.75000,43.20000,41.05000,42.50000,29243000
04/17/2009,0000,43.00000,43.00000,39.55000,39.70000,26085000
04/20/2009,0000,39.50000,40.50000,37.50000,38.95000,16151000
04/21/2009,0000,38.20000,40.50000,38.10000,40.50000,11880000
04/22/2009,0000,40.80000,42.20000,40.15000,41.70000,15074000
04/23/2009,0000,41.60000,42.10000,40.60000,41.50000,13158000
04/24/2009,0000,41.90000,43.00000,41.45000,41.85000,20661000
04/27/2009,0000,41.50000,42.30000,38.95000,39.30000,16796000
04/28/2009,0000,39.30000,39.85000,38.55000,38.60000,15912000
04/29/2009,0000,38.60000,39.80000,38.60000,39.20000,12553000
04/30/2009,0000,41.90000,41.90000,41.00000,41.90000,27826000
05/04/2009,0000,44.45000,44.80000,43.35000,44.80000,31195000
05/05/2009,0000,46.00000,46.10000,43.00000,44.25000,19081000
05/06/2009,0000,44.90000,47.30000,44.25000,47.30000,31085000
05/07/2009,0000,47.30000,48.80000,46.55000,46.90000,30377000
05/08/2009,0000,46.00000,47.20000,45.70000,46.90000,19558000
05/11/2009,0000,46.20000,46.90000,46.20000,46.20000,13813000
05/12/2009,0000,45.20000,45.70000,43.00000,43.00000,28030000
05/13/2009,0000,42.50000,43.45000,42.30000,42.90000,21145000
05/14/2009,0000,42.50000,44.00000,42.35000,43.40000,17813000
05/15/2009,0000,43.90000,45.10000,43.85000,44.05000,16344000
05/18/2009,0000,44.10000,46.30000,43.60000,45.60000,22766000
05/19/2009,0000,46.90000,48.75000,46.80000,47.90000,50912000
05/20/2009,0000,48.90000,51.20000,48.80000,51.00000,50212000
05/21/2009,0000,51.00000,51.00000,49.15000,49.90000,29200000
05/22/2009,0000,49.50000,51.70000,49.50000,50.20000,29152000
05/25/2009,0000,51.10000,51.40000,49.10000,49.10000,14179000
05/26/2009,0000,49.75000,50.50000,48.00000,48.50000,15193000
05/27/2009,0000,49.00000,51.00000,48.90000,51.00000,31319000
06/01/2009,0000,53.00000,54.50000,51.80000,54.50000,35220000
06/02/2009,0000,55.50000,56.00000,53.30000,54.50000,47596000
06/03/2009,0000,54.50000,54.50000,53.00000,54.00000,22098000
06/04/2009,0000,54.00000,54.40000,50.60000,51.60000,32793000
06/05/2009,0000,51.00000,51.70000,49.65000,49.85000,22529000
06/08/2009,0000,50.50000,51.00000,49.25000,49.25000,11678000
06/09/2009,0000,49.50000,49.70000,46.00000,47.30000,23862000
06/10/2009,0000,47.60000,49.50000,47.60000,49.00000,24334000
06/11/2009,0000,49.00000,50.50000,47.50000,49.65000,21914000
06/12/2009,0000,48.10000,49.50000,46.30000,46.75000,46122000
06/15/2009,0000,49.70000,50.00000,49.00000,50.00000,52548000
06/16/2009,0000,53.40000,53.40000,49.80000,51.30000,59733000
06/17/2009,0000,52.50000,54.80000,52.00000,54.40000,39904000
06/18/2009,0000,54.40000,54.50000,51.60000,53.50000,21753000
06/19/2009,0000,53.50000,53.60000,52.70000,53.00000,12762000
06/22/2009,0000,53.00000,55.20000,53.00000,55.00000,13139000
06/23/2009,0000,53.50000,54.40000,53.10000,54.40000,14640000
06/24/2009,0000,54.20000,55.00000,52.80000,53.30000,19731000
06/25/2009,0000,53.30000,53.70000,52.70000,53.00000,20111000
06/26/2009,0000,53.00000,54.30000,52.90000,54.00000,17584000
06/29/2009,0000,54.00000,55.30000,53.40000,54.00000,16987000
06/30/2009,0000,54.90000,55.30000,53.60000,54.50000,15322000
07/01/2009,0000,54.30000,56.80000,54.00000,56.70000,20552000
07/02/2009,0000,56.70000,60.50000,56.40000,59.40000,31966000
07/03/2009,0000,59.00000,62.00000,59.00000,59.40000,23798000
07/06/2009,0000,59.70000,60.10000,58.50000,60.00000,16049000
07/07/2009,0000,59.70000,61.50000,59.70000,60.60000,13724000
07/08/2009,0000,60.40000,60.40000,59.70000,60.30000,8356000
07/09/2009,0000,60.60000,62.70000,60.60000,60.80000,16677000
07/10/2009,0000,61.00000,61.50000,60.70000,61.00000,6575000
07/13/2009,0000,59.80000,61.00000,57.70000,58.80000,12543000
07/14/2009,0000,59.30000,60.20000,58.30000,59.40000,10571000
07/15/2009,0000,60.20000,62.50000,60.20000,62.40000,17917000
07/16/2009,0000,63.30000,66.00000,63.00000,64.50000,20960000
07/17/2009,0000,65.10000,65.50000,63.80000,64.50000,10170000
07/20/2009,0000,64.60000,65.60000,63.90000,64.00000,8007000
07/21/2009,0000,64.30000,64.40000,62.90000,64.40000,9308000
07/22/2009,0000,64.60000,65.80000,63.30000,63.50000,10760000
07/23/2009,0000,64.00000,66.40000,63.50000,66.10000,14365000
07/24/2009,0000,67.00000,69.30000,66.70000,68.40000,24596000
07/27/2009,0000,68.30000,68.80000,67.00000,67.90000,12054000
07/28/2009,0000,67.00000,68.60000,67.00000,67.70000,17009000
07/29/2009,0000,68.00000,68.00000,65.50000,66.50000,14597000
07/30/2009,0000,65.10000,66.00000,62.60000,63.30000,22537000
07/31/2009,0000,64.00000,65.40000,63.60000,65.40000,13169000
08/03/2009,0000,65.30000,65.30000,63.70000,64.00000,9220000
08/04/2009,0000,58.90000,60.70000,57.40000,57.70000,17831000
08/05/2009,0000,58.80000,59.20000,56.70000,57.00000,11128000
08/06/2009,0000,57.50000,60.00000,57.00000,59.90000,12605000
08/10/2009,0000,59.70000,61.30000,58.60000,61.00000,12936000
08/11/2009,0000,61.50000,61.50000,59.00000,59.90000,11533000
08/12/2009,0000,59.50000,61.00000,59.30000,59.50000,10012000
08/13/2009,0000,60.00000,60.50000,59.60000,60.00000,13366000
08/14/2009,0000,60.50000,61.10000,59.80000,59.80000,14196000
08/17/2009,0000,58.00000,58.90000,57.50000,57.50000,12107000
08/18/2009,0000,57.00000,57.20000,54.50000,54.50000,19038000
08/19/2009,0000,57.00000,57.00000,55.00000,55.00000,9188000
08/20/2009,0000,55.10000,56.10000,54.30000,55.20000,13454000
08/21/2009,0000,55.80000,56.10000,54.00000,54.00000,14512000
08/24/2009,0000,55.50000,56.40000,54.60000,55.90000,18406000
08/25/2009,0000,57.00000,59.80000,57.00000,59.40000,42837000
08/26/2009,0000,59.90000,62.00000,59.30000,61.40000,41426000
08/27/2009,0000,61.20000,61.50000,59.50000,59.60000,15750000
08/28/2009,0000,59.80000,62.70000,59.80000,62.30000,23652000
08/31/2009,0000,62.80000,64.20000,61.10000,63.80000,20417000
09/01/2009,0000,63.00000,64.80000,63.00000,64.00000,15322000
09/02/2009,0000,63.00000,64.20000,62.80000,63.00000,22610000
09/03/2009,0000,62.40000,62.90000,61.00000,62.00000,23082000
09/04/2009,0000,61.60000,63.00000,61.60000,61.80000,14692000
09/07/2009,0000,62.00000,63.50000,62.00000,62.70000,18410000
09/08/2009,0000,62.80000,63.90000,62.50000,63.60000,11622000
09/09/2009,0000,63.60000,63.60000,61.50000,61.80000,11477000
09/10/2009,0000,63.20000,63.20000,61.60000,62.70000,14477000
09/11/2009,0000,62.90000,63.20000,62.40000,62.40000,4535000
09/14/2009,0000,62.90000,63.10000,62.00000,62.60000,8892000
09/15/2009,0000,62.90000,63.30000,62.00000,63.00000,6452000
09/16/2009,0000,63.70000,64.40000,63.00000,63.00000,15362000
09/17/2009,0000,63.50000,64.00000,61.90000,62.90000,16286000
09/18/2009,0000,63.00000,64.20000,62.10000,64.20000,12307000
09/21/2009,0000,64.10000,64.50000,63.00000,63.00000,13886000
09/22/2009,0000,63.30000,63.50000,61.30000,61.30000,18630000
09/23/2009,0000,61.30000,61.90000,58.00000,58.60000,36039000
09/24/2009,0000,58.60000,60.20000,58.10000,59.90000,14275000
09/25/2009,0000,59.90000,61.70000,59.50000,61.70000,15122000
09/28/2009,0000,61.70000,61.70000,58.70000,59.00000,9119000
09/29/2009,0000,60.00000,60.30000,59.00000,59.50000,11226000
09/30/2009,0000,59.50000,60.10000,59.20000,59.80000,11356000
10/01/2009,0000,61.00000,61.00000,59.60000,60.00000,8948000
10/02/2009,0000,59.40000,59.70000,59.00000,59.00000,8179000
10/05/2009,0000,59.10000,59.70000,58.30000,59.50000,8084000
10/06/2009,0000,60.00000,62.00000,59.90000,61.80000,20104000
10/07/2009,0000,62.50000,62.50000,60.80000,61.10000,7200000
10/08/2009,0000,61.80000,61.80000,60.10000,60.70000,8042000
10/09/2009,0000,60.90000,61.30000,59.30000,60.00000,7052000
10/12/2009,0000,60.30000,60.50000,59.50000,60.30000,4533000
10/13/2009,0000,59.50000,60.40000,59.30000,59.80000,9626000
10/14/2009,0000,59.80000,60.10000,58.80000,59.50000,14707000
10/15/2009,0000,59.80000,59.90000,58.50000,58.60000,21603000
10/16/2009,0000,58.60000,59.00000,58.40000,58.70000,8929000
10/19/2009,0000,59.70000,60.20000,59.00000,59.30000,15897000
10/20/2009,0000,60.00000,60.00000,59.00000,59.00000,12422000
10/21/2009,0000,59.40000,59.40000,58.20000,58.50000,12811000
10/22/2009,0000,58.00000,58.80000,57.50000,58.30000,11170000
10/23/2009,0000,59.20000,59.70000,58.90000,58.90000,12056000
10/26/2009,0000,59.50000,59.70000,58.20000,58.20000,5859000
10/27/2009,0000,58.00000,58.50000,57.10000,57.50000,9436000
10/28/2009,0000,57.50000,58.00000,56.10000,56.10000,8166000
10/29/2009,0000,55.40000,55.50000,53.40000,54.30000,26541000
10/30/2009,0000,55.80000,56.40000,55.10000,55.50000,20212000
11/02/2009,0000,55.30000,56.60000,54.50000,55.60000,11239000
11/03/2009,0000,55.80000,56.40000,55.60000,55.80000,6395000
11/04/2009,0000,56.50000,56.50000,56.00000,56.20000,11578000
11/05/2009,0000,56.40000,58.10000,55.80000,57.00000,13770000
11/06/2009,0000,58.00000,58.40000,57.40000,57.90000,10394000
11/09/2009,0000,57.90000,60.20000,57.90000,59.90000,17476000
11/10/2009,0000,60.30000,61.40000,58.90000,59.00000,18860000
11/11/2009,0000,58.50000,60.10000,58.50000,59.90000,11653000
11/12/2009,0000,60.40000,61.00000,60.30000,60.30000,13219000
11/13/2009,0000,60.30000,61.40000,59.80000,61.40000,13422000
11/16/2009,0000,61.00000,61.00000,60.30000,60.70000,7968000
11/17/2009,0000,61.50000,61.60000,59.90000,61.00000,22751000
11/18/2009,0000,61.50000,61.50000,60.60000,61.00000,5771000
11/19/2009,0000,60.70000,61.00000,60.20000,60.80000,6203000
11/20/2009,0000,59.80000,60.20000,59.60000,59.80000,12230000
11/23/2009,0000,60.00000,60.50000,60.00000,60.50000,6214000
11/24/2009,0000,60.50000,60.90000,60.40000,60.60000,5236000
11/25/2009,0000,60.60000,61.60000,60.00000,61.50000,19297000
11/26/2009,0000,61.80000,63.00000,61.30000,62.00000,30928000
11/27/2009,0000,61.20000,61.70000,60.20000,60.90000,18676000
11/30/2009,0000,61.30000,61.50000,59.10000,59.10000,14870000
12/01/2009,0000,59.50000,60.30000,59.40000,59.60000,17937000
12/02/2009,0000,59.90000,60.30000,58.90000,58.90000,20408000
12/03/2009,0000,58.90000,59.20000,57.80000,57.80000,20487000
12/04/2009,0000,57.80000,57.80000,56.00000,57.00000,22874000
12/07/2009,0000,57.10000,58.50000,57.10000,58.50000,8293000
12/08/2009,0000,59.30000,59.30000,58.00000,58.50000,11017000
12/09/2009,0000,58.10000,58.40000,57.30000,57.80000,13697000
12/11/2009,0000,56.50000,57.00000,56.30000,56.60000,13765000
12/14/2009,0000,57.10000,57.20000,56.10000,56.10000,18232000
12/15/2009,0000,56.10000,57.10000,56.00000,57.10000,12637000
12/16/2009,0000,57.60000,58.50000,57.10000,58.50000,16501000
12/17/2009,0000,59.00000,59.10000,57.80000,57.80000,10743000
12/18/2009,0000,57.80000,58.40000,57.50000,58.10000,6846000
12/21/2009,0000,58.10000,59.30000,57.60000,57.60000,13249000
12/22/2009,0000,58.00000,59.00000,58.00000,58.80000,10846000
12/23/2009,0000,59.00000,59.50000,58.90000,59.40000,8867000
12/25/2009,0000,59.30000,59.70000,59.10000,59.50000,5183000
12/28/2009,0000,59.60000,59.90000,59.60000,59.80000,5675000
12/29/2009,0000,59.90000,60.00000,59.50000,59.50000,5498929
