DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.20000,50.40000,49.20000,49.50000,629700
04/03/2007,0000,49.60000,50.20000,49.40000,49.80000,336200
04/04/2007,0000,50.00000,51.40000,50.00000,50.30000,2180300
04/09/2007,0000,51.50000,51.50000,50.00000,50.20000,908800
04/10/2007,0000,50.40000,50.40000,49.55000,49.90000,532900
04/11/2007,0000,50.30000,50.80000,48.15000,48.80000,2011000
04/12/2007,0000,48.70000,49.40000,48.60000,49.35000,335100
04/13/2007,0000,49.60000,49.65000,48.40000,48.65000,596700
04/16/2007,0000,49.20000,49.45000,48.75000,48.80000,434000
04/17/2007,0000,49.00000,49.30000,47.70000,47.70000,595600
04/18/2007,0000,47.70000,48.40000,47.70000,47.90000,650500
04/19/2007,0000,48.00000,48.25000,47.60000,47.70000,375800
04/20/2007,0000,48.10000,49.50000,48.10000,49.40000,763700
04/23/2007,0000,50.50000,50.50000,49.30000,49.30000,716500
04/24/2007,0000,49.60000,49.90000,48.90000,49.30000,283500
04/25/2007,0000,49.50000,49.60000,48.90000,49.00000,250500
04/26/2007,0000,49.25000,49.25000,48.70000,48.75000,340600
04/27/2007,0000,49.00000,49.20000,48.50000,48.60000,292300
04/30/2007,0000,49.00000,49.00000,47.80000,47.90000,331800
05/02/2007,0000,48.00000,48.50000,47.95000,48.15000,323000
05/03/2007,0000,48.45000,48.50000,46.85000,47.10000,591200
05/04/2007,0000,47.50000,48.40000,47.50000,48.10000,331800
05/07/2007,0000,48.50000,48.50000,48.10000,48.40000,312100
05/08/2007,0000,48.40000,48.50000,47.90000,48.20000,165900
05/09/2007,0000,48.30000,48.40000,47.70000,47.70000,168100
05/10/2007,0000,48.50000,49.15000,48.15000,48.30000,557100
05/11/2007,0000,48.30000,48.45000,48.00000,48.25000,411000
05/14/2007,0000,48.75000,49.30000,48.50000,48.55000,447200
05/15/2007,0000,47.70000,48.60000,47.70000,48.15000,287900
05/16/2007,0000,48.20000,48.40000,47.70000,47.80000,250500
05/17/2007,0000,48.20000,48.20000,47.80000,47.80000,187900
05/18/2007,0000,47.80000,48.05000,47.55000,47.60000,212000
05/21/2007,0000,47.65000,48.40000,47.60000,48.00000,226300
05/22/2007,0000,48.00000,48.60000,48.00000,48.00000,221900
05/23/2007,0000,48.05000,48.45000,47.85000,48.10000,501100
05/24/2007,0000,48.30000,49.10000,48.10000,48.70000,720900
05/25/2007,0000,48.70000,49.50000,48.50000,49.50000,857100
05/28/2007,0000,49.70000,51.40000,49.35000,50.20000,2259400
05/29/2007,0000,50.70000,50.70000,49.15000,49.30000,949400
05/30/2007,0000,49.80000,49.80000,48.75000,49.20000,382400
05/31/2007,0000,49.80000,49.80000,49.30000,49.40000,498900
06/01/2007,0000,49.80000,49.90000,49.35000,49.35000,512100
06/04/2007,0000,49.70000,49.70000,49.35000,49.60000,489000
06/05/2007,0000,50.50000,51.50000,49.90000,50.70000,2052800
06/06/2007,0000,50.80000,51.20000,50.00000,50.00000,873600
06/07/2007,0000,49.50000,50.50000,49.50000,50.30000,595600
06/08/2007,0000,50.00000,52.00000,49.70000,51.60000,2583600
06/11/2007,0000,52.00000,54.50000,52.00000,54.00000,5509000
06/12/2007,0000,54.00000,55.30000,53.30000,53.80000,4057300
06/13/2007,0000,54.00000,54.40000,52.50000,52.50000,2582500
06/14/2007,0000,53.30000,53.90000,52.50000,52.90000,1522000
06/15/2007,0000,53.50000,54.10000,52.50000,52.60000,1764900
06/20/2007,0000,52.60000,52.70000,51.70000,51.70000,1133000
06/21/2007,0000,51.80000,52.40000,51.70000,51.90000,922000
06/22/2007,0000,52.00000,52.80000,52.00000,52.30000,1022000
06/25/2007,0000,53.60000,53.90000,52.90000,53.00000,1179100
06/26/2007,0000,53.00000,53.70000,52.20000,52.20000,733000
06/27/2007,0000,52.30000,52.80000,52.20000,52.50000,597800
06/28/2007,0000,53.50000,54.20000,53.20000,53.90000,2683600
06/29/2007,0000,54.90000,55.00000,54.00000,54.40000,2114300
07/02/2007,0000,54.60000,54.60000,53.80000,53.90000,1139600
07/03/2007,0000,54.00000,54.80000,53.70000,54.10000,1549500
07/04/2007,0000,54.40000,54.80000,53.70000,53.70000,1416500
07/05/2007,0000,54.30000,56.30000,54.00000,56.20000,3779300
07/06/2007,0000,56.50000,60.10000,55.30000,60.10000,8680600
07/09/2007,0000,61.60000,64.30000,61.60000,62.60000,7533300
07/10/2007,0000,63.00000,64.30000,62.00000,63.80000,2762700
07/11/2007,0000,63.00000,63.60000,61.80000,61.80000,2574800
07/12/2007,0000,62.90000,66.10000,61.90000,66.10000,5574900
07/13/2007,0000,66.10000,66.40000,63.70000,63.70000,3651800
07/16/2007,0000,64.00000,65.90000,62.60000,62.70000,2191300
07/17/2007,0000,62.70000,64.30000,62.60000,63.90000,1287900
07/18/2007,0000,63.90000,64.50000,62.80000,62.90000,1571500
07/19/2007,0000,62.80000,63.50000,62.50000,62.90000,1124200
07/20/2007,0000,63.80000,65.40000,62.70000,63.60000,2494600
07/23/2007,0000,64.80000,64.80000,63.30000,64.30000,1731900
07/24/2007,0000,64.80000,65.80000,63.60000,63.60000,3279200
07/25/2007,0000,63.50000,64.50000,63.00000,63.80000,1646200
07/26/2007,0000,64.70000,66.50000,63.90000,63.90000,3517700
07/27/2007,0000,63.00000,65.70000,62.60000,63.30000,2750600
07/30/2007,0000,63.30000,64.70000,63.20000,63.20000,1959400
07/31/2007,0000,64.90000,64.90000,63.20000,63.50000,1048400
08/01/2007,0000,63.60000,65.70000,63.30000,63.40000,2141800
08/02/2007,0000,63.90000,64.80000,59.00000,60.80000,1918700
08/03/2007,0000,61.00000,61.90000,61.00000,61.00000,917600
08/06/2007,0000,60.00000,60.10000,58.30000,58.60000,764800
08/07/2007,0000,59.70000,60.40000,58.20000,58.80000,861500
08/08/2007,0000,59.40000,60.20000,58.40000,60.10000,1041800
08/09/2007,0000,61.00000,63.50000,60.50000,62.80000,1731900
08/10/2007,0000,59.70000,65.70000,59.70000,65.50000,3297900
08/13/2007,0000,66.00000,66.00000,63.80000,64.30000,2511100
08/14/2007,0000,64.40000,65.40000,63.70000,64.10000,2044000
08/15/2007,0000,63.90000,63.90000,59.70000,59.90000,3249600
08/16/2007,0000,51.20000,52.20000,48.80000,48.80000,2138000
08/17/2007,0000,49.10000,51.70000,48.50000,50.10000,1643000
08/20/2007,0000,53.60000,53.60000,52.50000,53.60000,1066000
08/21/2007,0000,55.10000,56.00000,54.20000,55.30000,2309000
08/22/2007,0000,55.80000,55.80000,54.00000,55.00000,1303000
08/23/2007,0000,56.30000,56.30000,54.20000,55.50000,1519000
08/24/2007,0000,55.20000,55.20000,54.20000,54.50000,797000
08/27/2007,0000,55.50000,55.90000,54.90000,55.00000,769000
08/28/2007,0000,55.00000,56.70000,54.50000,56.40000,1064000
08/29/2007,0000,54.60000,55.80000,54.60000,55.80000,535000
08/30/2007,0000,57.00000,59.50000,56.50000,57.70000,2403000
08/31/2007,0000,58.70000,60.30000,58.50000,59.20000,2455000
09/03/2007,0000,59.90000,59.90000,58.60000,59.60000,979000
09/04/2007,0000,59.80000,59.90000,58.60000,59.20000,906000
09/05/2007,0000,59.80000,60.90000,58.80000,58.80000,1295000
09/06/2007,0000,58.80000,58.80000,57.80000,58.10000,1249000
09/07/2007,0000,58.10000,59.40000,58.10000,58.40000,764000
09/10/2007,0000,57.60000,59.40000,57.50000,58.70000,622000
09/11/2007,0000,58.90000,59.30000,58.30000,58.70000,684000
09/12/2007,0000,59.70000,59.70000,57.20000,58.00000,2226000
09/13/2007,0000,57.60000,57.80000,56.70000,56.80000,852000
09/14/2007,0000,57.00000,57.40000,56.50000,56.90000,514000
09/17/2007,0000,57.90000,57.90000,56.60000,56.60000,528000
09/19/2007,0000,57.50000,57.50000,55.00000,55.10000,865000
09/20/2007,0000,55.50000,56.30000,55.40000,55.40000,444000
09/21/2007,0000,55.20000,56.00000,55.20000,56.00000,337000
09/26/2007,0000,56.50000,57.80000,56.50000,57.60000,523000
09/27/2007,0000,57.90000,58.20000,57.50000,58.20000,382000
09/28/2007,0000,57.50000,58.00000,57.40000,57.90000,427000
10/01/2007,0000,57.80000,58.20000,57.30000,57.50000,396000
10/02/2007,0000,57.80000,58.20000,57.40000,57.50000,889000
10/03/2007,0000,58.10000,58.40000,57.50000,57.50000,877000
10/04/2007,0000,58.20000,58.70000,57.50000,58.00000,774000
10/05/2007,0000,58.50000,58.70000,57.30000,58.00000,539000
10/08/2007,0000,58.60000,58.60000,56.80000,57.00000,538000
10/09/2007,0000,57.00000,57.60000,56.50000,57.50000,335000
10/11/2007,0000,57.50000,57.60000,57.10000,57.40000,255000
10/12/2007,0000,57.40000,57.40000,56.00000,56.00000,365000
10/15/2007,0000,57.00000,57.00000,56.00000,56.00000,217000
10/16/2007,0000,56.00000,56.70000,55.20000,56.00000,348000
10/17/2007,0000,55.90000,56.00000,55.50000,55.90000,238000
10/18/2007,0000,56.00000,56.50000,56.00000,56.30000,357000
10/19/2007,0000,56.40000,56.80000,55.90000,56.30000,354000
10/22/2007,0000,55.00000,55.70000,54.70000,54.70000,284000
10/23/2007,0000,55.20000,56.20000,54.80000,55.80000,331000
10/24/2007,0000,56.20000,56.20000,54.60000,54.60000,289000
10/25/2007,0000,55.20000,55.20000,54.40000,54.80000,307000
10/26/2007,0000,54.50000,55.50000,54.50000,54.90000,474000
10/29/2007,0000,55.80000,56.20000,54.50000,54.60000,611000
10/30/2007,0000,54.90000,55.20000,53.50000,54.40000,539000
10/31/2007,0000,53.00000,54.10000,52.00000,52.00000,588000
11/01/2007,0000,52.70000,52.80000,51.10000,51.80000,619000
11/02/2007,0000,51.00000,51.00000,50.00000,50.30000,610000
11/05/2007,0000,50.10000,51.20000,50.10000,50.60000,317000
11/06/2007,0000,50.70000,51.20000,50.50000,50.90000,231000
11/07/2007,0000,51.40000,51.40000,50.00000,50.00000,392000
11/08/2007,0000,48.60000,48.70000,46.50000,47.50000,1022000
11/09/2007,0000,47.50000,47.60000,46.50000,47.00000,530000
11/12/2007,0000,46.50000,46.50000,43.80000,46.00000,944000
11/13/2007,0000,46.00000,46.00000,44.70000,44.90000,456000
11/14/2007,0000,46.40000,46.50000,45.15000,45.85000,583000
11/15/2007,0000,45.85000,45.85000,45.30000,45.30000,151000
11/16/2007,0000,44.80000,45.80000,44.80000,45.50000,208000
11/19/2007,0000,45.50000,45.80000,45.45000,45.50000,176000
11/20/2007,0000,45.00000,45.55000,44.30000,45.55000,200000
11/21/2007,0000,45.70000,45.70000,45.05000,45.20000,215000
11/22/2007,0000,45.20000,47.00000,45.20000,46.55000,981000
11/23/2007,0000,47.20000,47.20000,45.50000,45.55000,438000
11/26/2007,0000,45.70000,46.20000,45.20000,45.50000,158000
11/27/2007,0000,45.05000,45.50000,42.35000,45.50000,379000
11/28/2007,0000,45.30000,45.30000,44.70000,44.70000,167000
11/29/2007,0000,45.60000,45.60000,44.80000,45.50000,244000
11/30/2007,0000,45.60000,45.80000,44.80000,45.25000,116000
12/03/2007,0000,44.90000,45.65000,44.90000,45.30000,255000
12/04/2007,0000,45.80000,47.40000,45.75000,46.80000,363000
12/05/2007,0000,46.30000,47.20000,46.30000,47.00000,275000
12/06/2007,0000,47.00000,47.50000,46.30000,46.30000,400000
12/07/2007,0000,46.50000,47.20000,45.50000,46.75000,360000
12/10/2007,0000,46.80000,47.20000,46.40000,46.50000,204000
12/11/2007,0000,46.00000,46.50000,44.80000,45.00000,467000
12/12/2007,0000,43.50000,45.85000,43.50000,45.30000,175000
12/13/2007,0000,45.30000,46.00000,44.35000,45.60000,338000
12/14/2007,0000,45.10000,45.50000,43.50000,45.45000,495000
12/17/2007,0000,44.60000,45.00000,43.30000,43.70000,340000
12/18/2007,0000,42.50000,43.30000,41.50000,42.40000,349000
12/19/2007,0000,42.40000,43.05000,42.40000,42.90000,445000
12/20/2007,0000,42.80000,43.00000,41.50000,41.50000,422000
12/21/2007,0000,41.50000,41.90000,41.00000,41.05000,295000
12/24/2007,0000,42.20000,42.30000,40.80000,41.05000,401000
12/25/2007,0000,41.10000,41.60000,41.00000,41.55000,440000
12/26/2007,0000,41.60000,41.60000,41.10000,41.50000,106000
12/27/2007,0000,41.50000,42.45000,41.45000,41.80000,861000
12/28/2007,0000,41.70000,43.00000,41.70000,42.95000,419000
12/31/2007,0000,43.50000,43.50000,42.90000,43.45000,212000
01/02/2008,0000,43.40000,44.50000,43.40000,43.45000,426000
01/03/2008,0000,42.10000,42.85000,42.10000,42.85000,216000
01/04/2008,0000,42.65000,42.90000,42.50000,42.55000,128000
01/07/2008,0000,42.20000,42.20000,40.60000,41.40000,205000
01/08/2008,0000,41.40000,41.40000,40.20000,41.00000,228000
01/09/2008,0000,40.00000,40.75000,39.90000,40.75000,161000
01/10/2008,0000,40.80000,41.00000,40.30000,40.35000,152000
01/11/2008,0000,41.40000,41.40000,40.00000,40.35000,153000
01/14/2008,0000,40.80000,40.80000,40.20000,40.25000,182000
01/15/2008,0000,40.70000,42.00000,40.30000,40.30000,265000
01/16/2008,0000,40.00000,40.50000,40.00000,40.00000,156000
01/17/2008,0000,40.10000,40.70000,39.50000,40.00000,183000
01/18/2008,0000,39.50000,40.10000,39.50000,39.90000,200000
01/21/2008,0000,39.90000,40.00000,39.50000,39.50000,118000
01/22/2008,0000,36.75000,38.00000,36.75000,36.75000,333000
01/23/2008,0000,36.50000,37.00000,35.20000,35.80000,564000
01/24/2008,0000,36.00000,36.90000,35.50000,36.20000,493000
01/25/2008,0000,36.10000,38.60000,36.10000,38.60000,231000
01/28/2008,0000,37.90000,37.90000,37.00000,37.00000,128000
01/29/2008,0000,36.50000,37.00000,36.50000,36.50000,304000
01/30/2008,0000,36.10000,36.95000,35.20000,35.90000,418000
01/31/2008,0000,35.90000,35.90000,35.30000,35.80000,74000
02/01/2008,0000,36.00000,36.30000,35.50000,35.80000,246000
02/12/2008,0000,35.80000,35.80000,33.30000,33.90000,166000
02/13/2008,0000,34.00000,35.00000,34.00000,34.30000,128000
02/14/2008,0000,34.50000,36.25000,34.50000,36.25000,118000
02/15/2008,0000,35.70000,36.50000,35.60000,36.00000,163000
02/18/2008,0000,36.00000,37.50000,36.00000,37.50000,203000
02/19/2008,0000,37.30000,39.00000,37.30000,39.00000,216000
02/20/2008,0000,39.00000,39.00000,38.20000,38.40000,177000
02/21/2008,0000,38.50000,39.15000,38.50000,39.10000,119000
02/22/2008,0000,38.90000,39.30000,38.60000,39.10000,105000
02/25/2008,0000,39.50000,39.70000,38.70000,39.10000,171000
02/26/2008,0000,39.25000,39.30000,39.00000,39.30000,223000
02/27/2008,0000,39.50000,40.00000,39.50000,39.90000,258000
02/29/2008,0000,39.95000,40.20000,39.90000,40.00000,182000
03/03/2008,0000,40.00000,40.00000,39.00000,39.05000,124000
03/04/2008,0000,39.05000,39.90000,39.05000,39.50000,76000
03/05/2008,0000,39.80000,39.80000,38.50000,38.80000,269000
03/06/2008,0000,39.50000,39.60000,39.00000,39.60000,155000
03/07/2008,0000,39.00000,39.50000,39.00000,39.20000,170000
03/10/2008,0000,39.30000,41.90000,39.30000,41.90000,1082000
03/11/2008,0000,41.90000,42.40000,40.60000,41.00000,606000
03/12/2008,0000,41.80000,41.80000,40.55000,40.55000,351000
03/13/2008,0000,40.30000,42.30000,40.30000,41.00000,580000
03/14/2008,0000,41.55000,42.80000,41.15000,41.60000,671000
03/18/2008,0000,40.90000,41.00000,40.20000,40.40000,120000
03/19/2008,0000,40.60000,41.80000,40.60000,40.90000,199000
03/20/2008,0000,40.90000,41.70000,40.90000,41.30000,154000
03/21/2008,0000,41.70000,42.30000,41.20000,41.90000,335000
03/25/2008,0000,43.80000,43.80000,41.80000,42.00000,171000
03/26/2008,0000,42.30000,42.60000,41.80000,41.80000,153000
03/27/2008,0000,41.80000,41.80000,41.45000,41.55000,165000
03/28/2008,0000,41.50000,42.15000,41.50000,41.70000,124000
03/31/2008,0000,41.80000,41.80000,41.35000,41.35000,83000
04/01/2008,0000,41.50000,41.90000,41.50000,41.55000,42000
04/02/2008,0000,42.00000,42.40000,41.80000,42.00000,115000
04/03/2008,0000,42.20000,43.65000,42.00000,43.65000,358000
04/07/2008,0000,43.80000,43.85000,43.00000,43.85000,231000
04/08/2008,0000,43.60000,43.60000,43.00000,43.25000,169000
04/09/2008,0000,43.25000,43.85000,42.80000,42.80000,149000
04/10/2008,0000,42.80000,43.15000,42.80000,42.80000,138000
04/11/2008,0000,42.90000,43.30000,42.85000,42.90000,224000
04/14/2008,0000,42.90000,42.90000,42.40000,42.55000,169000
04/15/2008,0000,42.40000,43.00000,42.40000,42.80000,159000
04/16/2008,0000,42.80000,43.60000,42.75000,43.50000,373000
04/17/2008,0000,43.70000,45.10000,43.60000,44.30000,467000
04/18/2008,0000,44.30000,44.30000,43.50000,43.95000,182000
04/21/2008,0000,43.95000,44.10000,43.55000,43.65000,170000
04/22/2008,0000,43.65000,43.90000,43.60000,43.90000,147000
04/23/2008,0000,44.20000,45.50000,43.70000,45.30000,446000
04/24/2008,0000,45.90000,46.00000,45.65000,45.70000,426000
04/25/2008,0000,45.90000,46.25000,45.45000,45.55000,331000
04/28/2008,0000,46.00000,46.25000,45.80000,45.95000,117000
04/29/2008,0000,45.95000,46.15000,45.60000,45.90000,262000
04/30/2008,0000,44.80000,46.30000,44.80000,45.50000,239000
05/02/2008,0000,46.00000,46.20000,45.50000,45.60000,144000
05/05/2008,0000,45.60000,45.60000,45.00000,45.10000,196000
05/06/2008,0000,45.10000,45.45000,44.80000,45.00000,98000
05/07/2008,0000,45.30000,45.60000,45.00000,45.00000,121000
05/08/2008,0000,45.00000,45.50000,44.80000,44.80000,131000
05/09/2008,0000,45.00000,46.00000,45.00000,45.20000,165000
05/12/2008,0000,45.20000,45.20000,44.50000,45.00000,91000
05/13/2008,0000,45.40000,45.85000,45.30000,45.70000,297000
05/14/2008,0000,45.95000,45.95000,45.30000,45.70000,84000
05/15/2008,0000,45.90000,45.90000,45.60000,45.70000,179000
05/16/2008,0000,46.00000,46.80000,45.60000,46.10000,300000
05/19/2008,0000,46.20000,46.30000,46.05000,46.15000,158000
05/20/2008,0000,46.20000,47.00000,46.05000,46.10000,261000
05/21/2008,0000,46.10000,46.10000,45.40000,45.70000,162000
05/22/2008,0000,45.20000,45.50000,45.20000,45.40000,107000
05/23/2008,0000,45.35000,46.90000,45.35000,45.70000,580000
05/26/2008,0000,46.80000,46.80000,44.50000,44.50000,383000
05/27/2008,0000,45.30000,45.40000,44.65000,44.95000,153000
05/28/2008,0000,45.10000,45.10000,44.70000,44.70000,262000
05/29/2008,0000,45.00000,45.20000,44.50000,44.50000,119000
05/30/2008,0000,44.60000,44.90000,44.50000,44.50000,134000
06/02/2008,0000,43.60000,44.80000,43.60000,44.50000,109000
06/03/2008,0000,44.70000,44.70000,44.10000,44.10000,76000
06/04/2008,0000,43.90000,44.35000,43.90000,44.15000,61000
06/05/2008,0000,44.60000,44.60000,44.00000,44.25000,102000
06/06/2008,0000,44.50000,44.75000,44.30000,44.60000,162000
06/10/2008,0000,44.00000,44.30000,43.10000,43.10000,194000
06/11/2008,0000,43.10000,43.10000,42.40000,42.40000,306000
06/12/2008,0000,42.00000,42.00000,41.30000,41.35000,272000
06/13/2008,0000,43.00000,43.00000,41.30000,41.80000,151000
06/16/2008,0000,42.00000,42.20000,41.80000,41.80000,303000
06/17/2008,0000,41.60000,42.00000,41.40000,42.00000,69000
06/18/2008,0000,41.60000,42.35000,41.50000,42.35000,179000
06/19/2008,0000,41.50000,42.00000,41.20000,41.30000,175000
06/20/2008,0000,41.30000,41.70000,40.80000,40.90000,68000
06/23/2008,0000,40.00000,40.50000,40.00000,40.20000,103000
06/24/2008,0000,40.20000,40.50000,40.00000,40.00000,65000
06/25/2008,0000,39.90000,40.20000,39.75000,39.95000,157000
06/26/2008,0000,40.00000,40.20000,40.00000,40.05000,207000
06/27/2008,0000,38.60000,39.00000,38.10000,38.90000,210000
06/30/2008,0000,38.85000,39.90000,38.50000,38.50000,178000
07/01/2008,0000,39.00000,39.00000,38.20000,38.75000,208000
07/02/2008,0000,38.75000,39.80000,38.75000,39.70000,75000
07/03/2008,0000,38.90000,40.50000,38.90000,40.20000,78000
07/04/2008,0000,38.80000,40.00000,38.80000,39.25000,102000
07/07/2008,0000,39.25000,39.25000,38.90000,39.20000,46000
07/08/2008,0000,39.20000,39.45000,38.15000,38.15000,161000
07/09/2008,0000,39.00000,39.35000,38.55000,39.10000,155000
07/10/2008,0000,38.25000,39.20000,38.25000,39.20000,61000
07/11/2008,0000,39.10000,39.50000,38.70000,39.20000,131000
07/14/2008,0000,39.20000,39.80000,39.20000,39.30000,91000
07/15/2008,0000,39.30000,39.95000,38.95000,38.95000,175000
07/16/2008,0000,38.90000,39.45000,38.50000,38.50000,195000
07/17/2008,0000,38.60000,39.45000,38.60000,39.40000,156000
07/18/2008,0000,39.50000,39.70000,38.80000,39.00000,231000
07/21/2008,0000,39.20000,40.00000,39.20000,39.95000,138000
07/22/2008,0000,39.95000,39.95000,39.50000,39.70000,102000
07/23/2008,0000,39.90000,42.00000,39.90000,41.50000,351000
07/24/2008,0000,42.30000,42.60000,41.10000,42.20000,432000
07/25/2008,0000,42.00000,42.00000,41.20000,41.70000,294000
07/29/2008,0000,41.20000,41.40000,40.80000,40.90000,338000
07/30/2008,0000,41.60000,41.60000,41.00000,41.00000,226000
07/31/2008,0000,41.35000,41.60000,40.65000,41.00000,294000
08/01/2008,0000,40.50000,41.00000,40.00000,41.00000,165000
08/04/2008,0000,41.00000,41.20000,40.50000,40.50000,231000
08/05/2008,0000,40.80000,41.50000,40.50000,40.50000,275000
08/06/2008,0000,41.10000,41.10000,40.70000,41.00000,250000
08/07/2008,0000,41.00000,41.20000,40.80000,40.95000,461000
08/08/2008,0000,41.05000,43.80000,41.05000,43.80000,1554000
08/11/2008,0000,38.20000,39.20000,37.40000,38.55000,1170000
08/12/2008,0000,38.70000,39.00000,38.05000,38.60000,488000
08/13/2008,0000,38.60000,39.20000,38.20000,39.10000,451000
08/14/2008,0000,39.00000,39.00000,38.50000,38.80000,228000
08/15/2008,0000,38.90000,40.00000,38.80000,38.85000,722000
08/18/2008,0000,39.00000,39.20000,38.20000,38.80000,317000
08/19/2008,0000,38.80000,39.70000,38.80000,38.85000,697000
08/20/2008,0000,38.80000,39.15000,38.40000,39.15000,276000
08/21/2008,0000,39.15000,39.15000,38.10000,38.10000,274000
08/22/2008,0000,38.20000,38.40000,37.30000,37.55000,284000
08/25/2008,0000,38.00000,38.15000,37.90000,37.95000,168000
08/26/2008,0000,37.80000,38.30000,37.50000,38.30000,154000
08/27/2008,0000,38.30000,38.80000,38.00000,38.55000,248000
08/28/2008,0000,38.65000,39.20000,38.50000,38.90000,237000
08/29/2008,0000,39.20000,39.20000,38.70000,38.80000,456000
09/01/2008,0000,38.80000,38.90000,38.05000,38.10000,235000
09/02/2008,0000,38.20000,38.60000,37.90000,38.10000,364000
09/03/2008,0000,38.10000,38.10000,35.50000,35.50000,410000
09/04/2008,0000,35.60000,36.80000,35.00000,35.95000,386000
09/05/2008,0000,35.50000,35.70000,34.95000,35.50000,245000
09/08/2008,0000,36.20000,37.35000,36.10000,37.30000,236000
09/09/2008,0000,35.00000,37.30000,35.00000,37.30000,285000
09/10/2008,0000,36.00000,37.00000,35.50000,36.50000,235000
09/11/2008,0000,36.20000,36.20000,33.95000,33.95000,468000
09/12/2008,0000,34.50000,34.50000,32.05000,33.30000,323000
09/15/2008,0000,32.60000,32.75000,31.00000,31.00000,565000
09/16/2008,0000,28.85000,29.15000,28.85000,28.85000,591000
09/17/2008,0000,28.60000,29.90000,27.70000,28.30000,411000
09/18/2008,0000,26.35000,27.00000,26.35000,27.00000,973000
09/19/2008,0000,27.50000,28.85000,27.50000,28.85000,431000
09/22/2008,0000,29.80000,29.80000,29.10000,29.50000,269000
09/23/2008,0000,27.55000,29.50000,27.55000,29.50000,193000
09/24/2008,0000,29.90000,31.35000,29.20000,30.90000,342000
09/25/2008,0000,30.80000,31.50000,30.00000,30.80000,243000
09/26/2008,0000,31.00000,31.00000,29.40000,29.90000,226000
09/30/2008,0000,27.85000,28.50000,27.85000,28.35000,321000
10/01/2008,0000,30.30000,30.30000,29.10000,29.30000,122000
10/02/2008,0000,29.30000,29.70000,28.95000,29.05000,185000
10/03/2008,0000,28.80000,29.85000,28.55000,29.85000,221000
10/06/2008,0000,29.00000,29.40000,28.90000,29.40000,89000
10/07/2008,0000,28.80000,29.00000,28.50000,29.00000,245000
10/08/2008,0000,28.60000,28.60000,27.50000,27.50000,310000
10/09/2008,0000,27.90000,27.90000,26.60000,26.60000,314000
10/13/2008,0000,26.35000,26.35000,25.70000,25.70000,276000
10/14/2008,0000,27.45000,27.45000,26.80000,27.45000,171000
10/15/2008,0000,26.95000,27.10000,26.70000,26.80000,84000
10/16/2008,0000,25.90000,26.00000,25.90000,25.90000,334000
10/17/2008,0000,26.50000,26.50000,25.60000,25.80000,102000
10/20/2008,0000,25.50000,26.10000,24.90000,26.10000,154000
10/21/2008,0000,26.20000,26.70000,26.00000,26.05000,134000
10/22/2008,0000,26.00000,26.40000,25.30000,25.50000,165000
10/23/2008,0000,24.65000,24.80000,24.65000,24.65000,259000
10/24/2008,0000,24.30000,24.30000,23.80000,23.80000,266000
10/27/2008,0000,22.15000,22.70000,22.15000,22.40000,343000
10/28/2008,0000,21.00000,23.95000,20.85000,23.80000,458000
10/29/2008,0000,25.40000,25.40000,23.50000,23.50000,213000
10/30/2008,0000,23.00000,25.10000,23.00000,25.10000,234000
10/31/2008,0000,25.10000,26.00000,25.10000,25.55000,174000
11/03/2008,0000,26.00000,26.50000,26.00000,26.40000,207000
11/04/2008,0000,26.50000,26.60000,26.10000,26.20000,149000
11/05/2008,0000,26.60000,26.60000,25.80000,26.00000,150000
11/06/2008,0000,24.60000,24.90000,24.25000,24.25000,156000
11/07/2008,0000,23.70000,24.90000,23.70000,24.60000,121000
11/10/2008,0000,25.05000,25.05000,24.00000,24.50000,191000
11/11/2008,0000,24.30000,24.30000,23.75000,23.75000,122000
11/12/2008,0000,23.60000,24.20000,23.60000,23.90000,89000
11/13/2008,0000,23.50000,23.50000,22.70000,22.95000,146000
11/14/2008,0000,23.70000,23.90000,23.00000,23.05000,165000
11/17/2008,0000,22.50000,23.00000,22.00000,22.20000,165000
11/18/2008,0000,21.80000,21.80000,20.70000,20.90000,215000
11/19/2008,0000,21.10000,22.35000,21.10000,21.80000,56000
11/20/2008,0000,20.50000,21.50000,20.50000,20.90000,118000
11/21/2008,0000,20.80000,22.00000,20.50000,21.95000,134000
11/24/2008,0000,21.95000,21.95000,21.30000,21.30000,55000
11/25/2008,0000,22.45000,22.45000,21.70000,22.00000,98000
11/26/2008,0000,22.00000,22.10000,21.85000,21.85000,46000
11/27/2008,0000,22.10000,23.35000,22.10000,22.90000,243000
11/28/2008,0000,22.90000,22.90000,22.25000,22.70000,122000
12/01/2008,0000,22.40000,22.80000,22.30000,22.50000,193000
12/02/2008,0000,20.95000,21.50000,20.95000,21.45000,114000
12/03/2008,0000,21.90000,22.95000,21.35000,22.95000,402000
12/04/2008,0000,23.80000,24.00000,22.95000,23.20000,216000
12/05/2008,0000,22.80000,22.80000,22.30000,22.45000,78000
12/08/2008,0000,22.40000,23.20000,22.40000,23.10000,83000
12/09/2008,0000,23.20000,23.50000,22.90000,23.50000,216000
12/10/2008,0000,23.00000,24.00000,23.00000,23.85000,247000
12/11/2008,0000,23.85000,23.95000,23.55000,23.90000,252000
12/12/2008,0000,23.50000,23.80000,22.35000,22.45000,99000
12/15/2008,0000,23.00000,23.50000,22.70000,23.00000,86000
12/16/2008,0000,23.00000,23.00000,22.70000,23.00000,40000
12/17/2008,0000,23.50000,23.50000,23.00000,23.00000,120000
12/18/2008,0000,22.95000,22.95000,22.55000,22.80000,99000
12/19/2008,0000,22.80000,22.90000,22.50000,22.60000,84000
12/22/2008,0000,22.80000,22.95000,22.50000,22.60000,236000
12/23/2008,0000,22.70000,22.70000,21.60000,21.95000,63000
12/24/2008,0000,21.60000,22.30000,21.40000,21.90000,67000
12/25/2008,0000,21.90000,21.90000,21.10000,21.50000,62000
12/26/2008,0000,21.50000,21.65000,21.25000,21.35000,53000
12/29/2008,0000,21.40000,21.50000,21.15000,21.20000,34000
12/30/2008,0000,21.50000,21.90000,21.50000,21.70000,103000
12/31/2008,0000,21.90000,22.05000,21.70000,21.95000,61000
01/05/2009,0000,22.50000,22.60000,22.00000,22.50000,118000
01/06/2009,0000,22.50000,22.70000,22.10000,22.55000,87000
01/07/2009,0000,22.65000,23.55000,22.65000,23.55000,279000
01/08/2009,0000,23.50000,23.50000,22.40000,22.40000,153000
01/09/2009,0000,22.50000,22.65000,22.00000,22.65000,155000
01/12/2009,0000,22.40000,22.45000,22.10000,22.10000,44000
01/13/2009,0000,22.15000,22.40000,22.00000,22.40000,33000
01/14/2009,0000,22.50000,22.90000,22.00000,22.60000,84000
01/15/2009,0000,22.30000,22.30000,21.80000,22.00000,168000
01/16/2009,0000,22.00000,22.25000,21.80000,22.25000,67000
01/19/2009,0000,23.20000,23.20000,22.90000,22.90000,66000
01/20/2009,0000,21.40000,22.45000,21.40000,22.20000,89000
01/21/2009,0000,22.00000,22.70000,22.00000,22.50000,79000
02/02/2009,0000,21.90000,22.50000,21.90000,22.40000,30000
02/03/2009,0000,22.50000,23.40000,22.45000,22.90000,143000
02/04/2009,0000,22.90000,23.00000,22.70000,23.00000,65000
02/05/2009,0000,22.50000,23.60000,22.50000,23.20000,121000
02/06/2009,0000,23.70000,24.45000,23.50000,24.30000,223000
02/09/2009,0000,25.00000,25.00000,24.00000,24.20000,68000
02/10/2009,0000,24.20000,24.20000,23.75000,23.75000,88000
02/11/2009,0000,23.30000,23.90000,23.30000,23.60000,63000
02/12/2009,0000,23.45000,24.00000,23.35000,23.80000,74000
02/13/2009,0000,23.80000,24.95000,23.80000,24.70000,267000
02/16/2009,0000,24.70000,25.20000,24.30000,25.00000,187000
02/17/2009,0000,25.00000,25.00000,24.50000,24.90000,112000
02/18/2009,0000,24.25000,24.95000,24.20000,24.90000,70000
02/19/2009,0000,24.55000,24.60000,24.30000,24.50000,70000
02/20/2009,0000,24.30000,24.70000,24.00000,24.20000,54000
02/23/2009,0000,24.20000,24.50000,24.10000,24.50000,49000
02/24/2009,0000,24.20000,24.60000,24.00000,24.50000,88000
02/25/2009,0000,24.80000,24.80000,24.40000,24.40000,71000
02/26/2009,0000,24.70000,24.70000,24.40000,24.55000,37000
02/27/2009,0000,24.75000,25.40000,24.60000,25.40000,244000
03/02/2009,0000,25.10000,25.10000,24.85000,24.85000,122000
03/03/2009,0000,24.75000,25.30000,24.55000,25.30000,130000
03/04/2009,0000,25.80000,26.50000,25.35000,26.15000,634000
03/05/2009,0000,26.50000,26.70000,25.70000,26.30000,388000
03/06/2009,0000,26.10000,26.25000,25.85000,26.00000,116000
03/09/2009,0000,26.00000,27.80000,25.50000,27.20000,449000
03/10/2009,0000,27.05000,28.00000,27.05000,27.55000,452000
03/11/2009,0000,28.40000,28.40000,27.30000,27.40000,255000
03/12/2009,0000,27.20000,27.70000,26.20000,27.05000,301000
03/13/2009,0000,27.50000,28.50000,27.40000,28.10000,463000
03/16/2009,0000,28.20000,29.15000,28.00000,29.10000,670000
03/17/2009,0000,28.70000,30.50000,28.70000,30.20000,925000
03/18/2009,0000,30.40000,31.95000,30.40000,31.15000,1771000
03/19/2009,0000,31.80000,31.80000,30.85000,31.35000,779000
03/20/2009,0000,31.25000,31.25000,30.40000,30.90000,426000
03/23/2009,0000,30.70000,30.95000,30.10000,30.70000,318000
03/24/2009,0000,31.20000,31.60000,30.50000,30.80000,433000
03/25/2009,0000,30.75000,31.40000,30.60000,31.20000,327000
03/26/2009,0000,31.50000,32.10000,30.85000,30.90000,906000
03/27/2009,0000,31.50000,31.75000,30.55000,31.75000,469000
03/30/2009,0000,31.80000,32.35000,30.50000,30.50000,976000
03/31/2009,0000,30.90000,31.40000,30.90000,31.00000,372000
04/01/2009,0000,31.50000,32.10000,31.40000,32.00000,423000
04/02/2009,0000,32.60000,33.00000,32.30000,33.00000,1356000
04/03/2009,0000,33.60000,34.50000,33.00000,33.95000,1253000
04/06/2009,0000,33.90000,34.10000,33.20000,34.10000,306000
04/07/2009,0000,34.10000,34.20000,33.40000,33.80000,247000
04/08/2009,0000,33.80000,34.30000,33.55000,33.80000,696000
04/09/2009,0000,34.00000,34.85000,33.85000,34.30000,796000
04/10/2009,0000,34.60000,34.80000,33.75000,34.00000,566000
04/13/2009,0000,34.40000,36.35000,34.40000,36.35000,1661000
04/14/2009,0000,36.00000,38.60000,36.00000,38.60000,1743000
04/15/2009,0000,38.00000,38.45000,37.70000,38.45000,632000
04/16/2009,0000,39.30000,39.70000,38.45000,39.00000,1091000
04/17/2009,0000,39.50000,39.95000,36.30000,36.40000,1535000
04/20/2009,0000,36.40000,36.70000,34.50000,36.60000,803000
04/21/2009,0000,35.30000,38.00000,35.30000,37.95000,743000
04/22/2009,0000,39.30000,39.50000,38.70000,39.00000,2108000
04/23/2009,0000,39.25000,40.50000,38.50000,40.20000,2835000
04/24/2009,0000,40.50000,41.00000,39.50000,39.65000,1246000
04/27/2009,0000,40.20000,40.65000,39.40000,39.80000,1390000
04/28/2009,0000,39.85000,40.10000,37.60000,38.80000,1489000
04/29/2009,0000,38.30000,38.75000,37.65000,38.40000,408000
04/30/2009,0000,39.00000,40.30000,38.40000,39.70000,3055000
05/04/2009,0000,40.40000,41.90000,40.30000,41.40000,3104000
05/05/2009,0000,41.80000,41.85000,40.05000,40.60000,1286000
05/06/2009,0000,40.40000,41.75000,40.10000,40.90000,1496000
05/07/2009,0000,40.80000,41.10000,39.90000,40.15000,1582000
05/08/2009,0000,40.15000,41.00000,40.10000,41.00000,1314000
05/11/2009,0000,41.00000,41.00000,40.30000,40.35000,1116000
05/12/2009,0000,40.00000,40.20000,39.50000,39.60000,921000
05/13/2009,0000,39.55000,40.25000,39.50000,39.50000,627000
05/14/2009,0000,39.00000,39.50000,38.70000,39.10000,794000
05/15/2009,0000,39.10000,39.45000,38.65000,39.20000,981000
05/18/2009,0000,39.20000,39.35000,38.50000,39.05000,862000
05/19/2009,0000,39.15000,39.70000,38.90000,38.90000,610000
05/20/2009,0000,39.00000,39.50000,39.00000,39.25000,357000
05/21/2009,0000,39.00000,40.00000,38.80000,39.80000,796000
05/22/2009,0000,39.60000,40.20000,39.30000,39.50000,584000
05/25/2009,0000,39.90000,40.10000,39.20000,39.20000,642000
05/26/2009,0000,39.20000,39.50000,37.65000,37.80000,803000
05/27/2009,0000,38.20000,38.80000,38.20000,38.35000,413000
06/01/2009,0000,38.80000,38.80000,38.30000,38.35000,448000
06/02/2009,0000,38.50000,38.85000,38.20000,38.30000,441000
06/03/2009,0000,38.10000,38.50000,38.00000,38.20000,371000
06/04/2009,0000,38.20000,38.20000,37.80000,37.90000,458000
06/05/2009,0000,37.90000,38.70000,37.90000,38.10000,361000
06/08/2009,0000,38.80000,38.80000,38.20000,38.20000,218000
06/09/2009,0000,38.05000,38.60000,36.75000,36.75000,625000
06/10/2009,0000,37.30000,37.40000,37.00000,37.05000,268000
06/11/2009,0000,37.10000,37.35000,36.60000,37.35000,191000
06/12/2009,0000,37.50000,38.60000,37.35000,37.70000,342000
06/15/2009,0000,37.70000,37.70000,36.20000,36.20000,446000
06/16/2009,0000,36.20000,36.75000,36.00000,36.20000,198000
06/17/2009,0000,36.20000,36.40000,36.00000,36.10000,325000
06/18/2009,0000,36.50000,36.50000,35.25000,35.40000,308000
06/19/2009,0000,35.50000,36.30000,35.00000,36.30000,188000
06/22/2009,0000,36.30000,36.80000,36.25000,36.30000,191000
06/23/2009,0000,36.30000,36.30000,36.00000,36.25000,162000
06/24/2009,0000,36.25000,37.00000,36.15000,36.55000,225000
06/25/2009,0000,36.80000,36.90000,36.60000,36.80000,157000
06/26/2009,0000,36.85000,37.00000,36.50000,36.70000,172000
06/29/2009,0000,36.70000,36.80000,36.35000,36.60000,35000
06/30/2009,0000,36.20000,36.95000,36.20000,36.60000,95000
07/01/2009,0000,36.60000,37.20000,36.60000,37.15000,144000
07/02/2009,0000,37.30000,37.90000,37.20000,37.50000,205000
07/03/2009,0000,37.05000,37.50000,37.00000,37.30000,121000
07/06/2009,0000,37.40000,38.70000,37.40000,38.50000,430000
07/07/2009,0000,38.50000,39.00000,38.50000,38.75000,387000
07/08/2009,0000,39.00000,41.00000,39.00000,40.05000,1743000
07/09/2009,0000,40.40000,40.90000,39.80000,40.20000,1013000
07/10/2009,0000,40.00000,40.30000,39.80000,40.00000,596000
07/13/2009,0000,40.40000,40.40000,39.10000,39.15000,408000
07/14/2009,0000,40.00000,40.60000,39.40000,40.50000,999000
07/15/2009,0000,41.00000,41.80000,40.50000,41.45000,2496000
07/16/2009,0000,42.30000,42.80000,41.60000,42.00000,1271000
07/17/2009,0000,42.80000,44.50000,42.30000,44.20000,2607000
07/20/2009,0000,45.00000,47.00000,45.00000,46.40000,2869000
07/21/2009,0000,47.00000,47.40000,45.10000,46.05000,1938000
07/22/2009,0000,46.15000,48.50000,46.00000,48.40000,2098000
07/23/2009,0000,48.40000,49.10000,47.70000,49.00000,1589000
07/24/2009,0000,49.50000,50.30000,49.10000,49.60000,1368000
07/27/2009,0000,49.20000,49.40000,48.30000,48.45000,929000
07/28/2009,0000,48.50000,49.75000,48.45000,48.60000,1192000
07/29/2009,0000,49.20000,49.50000,48.20000,48.20000,1116000
07/30/2009,0000,48.90000,51.50000,48.50000,51.50000,6442000
07/31/2009,0000,52.50000,55.10000,52.50000,55.10000,4179000
08/03/2009,0000,56.60000,58.90000,56.20000,57.20000,8085000
08/04/2009,0000,57.20000,57.20000,53.20000,55.00000,4044000
08/05/2009,0000,54.90000,54.90000,52.10000,53.00000,1385000
08/06/2009,0000,53.10000,53.70000,51.10000,53.40000,1706000
08/10/2009,0000,48.55000,51.90000,48.00000,51.50000,6151000
08/11/2009,0000,51.30000,51.30000,50.10000,50.60000,2252000
08/12/2009,0000,50.40000,53.10000,50.30000,52.30000,5466000
08/13/2009,0000,52.50000,55.90000,51.70000,55.90000,7702000
08/14/2009,0000,57.20000,59.30000,55.50000,55.90000,8401000
08/17/2009,0000,57.40000,58.00000,55.50000,56.00000,7072000
08/18/2009,0000,55.00000,55.00000,52.10000,52.10000,5300000
08/19/2009,0000,53.00000,54.00000,52.10000,52.10000,2777000
08/20/2009,0000,52.50000,52.50000,50.00000,51.20000,1895000
08/21/2009,0000,52.50000,53.90000,51.00000,51.50000,3199000
08/24/2009,0000,53.80000,53.80000,52.00000,52.50000,1649000
08/25/2009,0000,52.80000,56.10000,52.80000,55.50000,5864000
08/26/2009,0000,56.00000,56.30000,54.00000,55.50000,4115000
08/27/2009,0000,55.50000,59.20000,55.00000,59.10000,8480000
08/28/2009,0000,59.90000,61.20000,58.50000,60.80000,10221000
08/31/2009,0000,61.90000,63.50000,60.80000,62.10000,9088000
09/01/2009,0000,62.10000,66.40000,61.40000,66.40000,14131000
09/02/2009,0000,65.90000,66.50000,64.00000,66.40000,10036000
09/03/2009,0000,66.80000,66.80000,64.80000,65.10000,6330000
09/04/2009,0000,65.60000,68.50000,65.60000,66.70000,9140000
09/07/2009,0000,68.20000,68.20000,66.00000,67.90000,6299000
09/08/2009,0000,67.90000,68.00000,66.50000,66.50000,5299000
09/09/2009,0000,66.50000,67.70000,63.50000,63.60000,6151000
09/10/2009,0000,64.90000,65.00000,60.00000,62.70000,7550000
09/11/2009,0000,62.00000,63.90000,61.60000,62.90000,4837000
09/14/2009,0000,62.90000,64.40000,62.00000,62.50000,3167000
09/15/2009,0000,63.00000,64.00000,62.60000,64.00000,2872000
09/16/2009,0000,64.90000,65.50000,63.40000,64.00000,5027000
09/17/2009,0000,64.50000,65.10000,62.50000,62.60000,4192000
09/18/2009,0000,62.80000,64.50000,62.70000,64.10000,2464000
09/21/2009,0000,64.60000,64.80000,63.00000,63.60000,3089000
09/22/2009,0000,64.00000,66.60000,64.00000,64.50000,7982000
09/23/2009,0000,65.20000,65.20000,61.10000,61.80000,4421000
09/24/2009,0000,61.50000,62.60000,61.30000,62.40000,2517000
09/25/2009,0000,62.70000,62.90000,61.80000,62.10000,1199000
09/28/2009,0000,61.00000,61.80000,60.00000,60.10000,2110000
09/29/2009,0000,61.00000,61.30000,60.10000,60.40000,1725000
09/30/2009,0000,60.80000,62.00000,60.50000,61.20000,1961000
10/01/2009,0000,61.80000,61.80000,60.10000,60.40000,2641000
10/02/2009,0000,59.80000,61.50000,59.50000,60.40000,1677000
10/05/2009,0000,60.50000,63.00000,60.40000,62.70000,3324000
10/06/2009,0000,63.40000,63.80000,62.10000,62.10000,3529000
10/07/2009,0000,62.80000,63.00000,61.50000,61.70000,1991000
10/08/2009,0000,61.60000,62.30000,60.10000,60.90000,2079000
10/09/2009,0000,61.10000,61.30000,59.00000,59.80000,2630000
10/12/2009,0000,59.90000,60.50000,59.10000,59.80000,1924000
10/13/2009,0000,59.50000,61.20000,59.00000,60.00000,1820000
10/14/2009,0000,60.20000,61.90000,60.20000,61.20000,2838000
10/15/2009,0000,62.20000,62.30000,61.00000,61.00000,2507000
10/16/2009,0000,61.20000,62.10000,61.10000,61.60000,1575000
10/19/2009,0000,61.00000,61.80000,61.00000,61.30000,1092000
10/20/2009,0000,61.80000,61.90000,60.60000,60.80000,1332000
10/21/2009,0000,61.50000,63.30000,60.50000,62.60000,5692000
10/22/2009,0000,62.50000,62.80000,60.40000,60.60000,3528000
10/23/2009,0000,60.80000,61.40000,60.20000,60.20000,1412000
10/26/2009,0000,60.50000,60.80000,59.80000,59.80000,800000
10/27/2009,0000,59.80000,60.50000,59.50000,60.10000,695000
10/28/2009,0000,60.00000,60.50000,59.00000,59.20000,1142000
10/29/2009,0000,58.90000,58.90000,55.70000,57.00000,2204000
10/30/2009,0000,57.60000,58.00000,55.00000,55.90000,1410000
11/02/2009,0000,54.00000,55.80000,54.00000,55.40000,862000
11/03/2009,0000,55.40000,56.90000,55.40000,56.00000,733000
11/04/2009,0000,56.30000,57.40000,56.20000,56.80000,1191000
11/05/2009,0000,56.90000,57.80000,56.50000,57.30000,974000
11/06/2009,0000,57.70000,57.80000,56.50000,56.50000,794000
11/09/2009,0000,56.90000,56.90000,55.60000,55.90000,485000
11/10/2009,0000,56.40000,56.70000,56.00000,56.10000,765000
11/11/2009,0000,56.20000,56.90000,56.20000,56.70000,597000
11/12/2009,0000,57.00000,58.00000,56.90000,57.40000,989000
11/13/2009,0000,57.00000,57.80000,56.90000,57.30000,506000
11/16/2009,0000,57.50000,59.80000,57.40000,59.10000,2642000
11/17/2009,0000,59.50000,59.80000,57.80000,58.00000,1191000
11/18/2009,0000,58.10000,59.00000,58.10000,58.60000,949000
11/19/2009,0000,59.00000,59.70000,58.60000,59.00000,1161000
11/20/2009,0000,58.60000,59.30000,58.50000,58.50000,736000
11/23/2009,0000,59.30000,59.50000,58.60000,58.80000,698000
11/24/2009,0000,59.00000,60.60000,59.00000,59.60000,1949000
11/25/2009,0000,60.20000,60.30000,59.00000,59.00000,788000
11/26/2009,0000,59.00000,59.50000,58.30000,58.50000,1105000
11/27/2009,0000,57.50000,57.50000,56.10000,56.30000,1426000
11/30/2009,0000,57.00000,57.40000,56.60000,57.20000,925000
12/01/2009,0000,57.50000,57.60000,56.80000,57.40000,509000
12/02/2009,0000,58.00000,58.30000,57.20000,57.20000,821000
12/03/2009,0000,57.50000,59.50000,57.20000,58.40000,1981000
12/04/2009,0000,58.70000,61.70000,58.40000,60.80000,7058000
12/07/2009,0000,61.40000,64.70000,61.10000,64.10000,12317000
12/08/2009,0000,64.50000,64.50000,62.10000,62.40000,4277000
12/09/2009,0000,62.00000,65.30000,61.50000,64.10000,8123000
12/11/2009,0000,63.20000,63.50000,62.30000,62.80000,2836000
12/14/2009,0000,63.90000,64.00000,62.50000,62.90000,2716000
12/15/2009,0000,63.20000,63.60000,62.10000,62.30000,1731000
12/16/2009,0000,62.50000,62.80000,61.20000,61.80000,1371000
12/17/2009,0000,62.50000,62.60000,60.40000,60.70000,2057000
12/18/2009,0000,60.70000,61.50000,60.30000,61.30000,800000
12/21/2009,0000,61.90000,61.90000,60.60000,60.80000,1258000
12/22/2009,0000,61.50000,62.50000,61.00000,61.60000,2194000
12/23/2009,0000,62.80000,63.00000,61.80000,62.50000,2242000
12/25/2009,0000,62.30000,62.50000,61.80000,61.90000,2149000
12/28/2009,0000,62.00000,62.00000,61.00000,61.10000,2439000
12/29/2009,0000,61.50000,61.80000,61.20000,61.60000,966916
