DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,63.00000,63.50000,61.50000,61.50000,658900
04/03/2007,0000,62.00000,63.40000,61.70000,62.80000,512000
04/04/2007,0000,64.00000,64.20000,62.50000,62.50000,993400
04/09/2007,0000,63.90000,63.90000,62.00000,62.90000,529300
04/10/2007,0000,62.70000,63.50000,61.70000,63.20000,578300
04/11/2007,0000,64.50000,64.50000,63.50000,63.80000,690500
04/12/2007,0000,63.50000,64.00000,63.10000,63.80000,416100
04/13/2007,0000,63.20000,64.10000,62.20000,62.50000,677200
04/16/2007,0000,68.80000,71.20000,68.00000,68.00000,3506700
04/17/2007,0000,68.10000,68.80000,63.30000,63.30000,2010400
04/18/2007,0000,64.00000,64.50000,61.80000,63.10000,839400
04/19/2007,0000,63.10000,63.50000,62.20000,63.30000,371200
04/20/2007,0000,64.00000,64.00000,63.20000,64.00000,353900
04/23/2007,0000,59.60000,64.00000,59.60000,62.30000,628300
04/24/2007,0000,62.30000,62.70000,61.70000,62.60000,249900
04/25/2007,0000,62.60000,62.80000,61.60000,61.70000,404900
04/26/2007,0000,61.70000,62.30000,61.60000,62.30000,271300
04/27/2007,0000,62.30000,62.30000,61.00000,61.00000,271300
04/30/2007,0000,61.00000,61.20000,60.60000,60.80000,120300
05/02/2007,0000,60.90000,62.30000,60.90000,61.00000,117300
05/03/2007,0000,61.00000,61.50000,58.60000,59.70000,469200
05/04/2007,0000,60.00000,61.30000,59.00000,59.90000,556900
05/07/2007,0000,60.20000,62.00000,60.20000,61.60000,436500
05/08/2007,0000,61.60000,61.60000,60.20000,60.90000,488500
05/09/2007,0000,61.80000,61.80000,59.50000,61.10000,331500
05/10/2007,0000,61.10000,61.50000,59.80000,61.20000,632400
05/11/2007,0000,59.80000,61.00000,59.80000,61.00000,308000
05/14/2007,0000,60.00000,60.60000,59.50000,59.50000,438600
05/15/2007,0000,59.50000,60.10000,59.20000,59.30000,206000
05/16/2007,0000,59.30000,61.50000,59.30000,60.70000,347800
05/17/2007,0000,61.40000,61.70000,60.60000,60.70000,197800
05/18/2007,0000,60.70000,61.30000,60.50000,60.90000,171300
05/21/2007,0000,61.50000,64.30000,61.00000,63.50000,975100
05/22/2007,0000,64.00000,64.70000,62.30000,63.50000,703800
05/23/2007,0000,63.50000,63.90000,62.30000,62.40000,296800
05/24/2007,0000,62.40000,63.40000,62.10000,62.60000,181500
05/25/2007,0000,62.50000,63.50000,62.50000,63.00000,195800
05/28/2007,0000,64.20000,64.20000,63.00000,63.00000,284500
05/29/2007,0000,63.00000,63.50000,61.20000,61.50000,333500
05/30/2007,0000,62.00000,62.00000,61.50000,61.60000,178500
05/31/2007,0000,62.30000,62.50000,61.90000,62.50000,196800
06/01/2007,0000,62.60000,64.00000,62.60000,63.40000,376300
06/04/2007,0000,63.60000,64.40000,63.20000,64.00000,460000
06/05/2007,0000,64.10000,67.50000,64.00000,65.00000,1879800
06/06/2007,0000,66.50000,69.50000,66.50000,69.50000,3482200
06/07/2007,0000,70.10000,73.60000,70.10000,71.90000,3934100
06/08/2007,0000,71.40000,71.50000,70.20000,70.70000,921000
06/11/2007,0000,71.50000,73.80000,70.20000,72.20000,2368400
06/12/2007,0000,72.40000,77.20000,70.50000,77.20000,3127300
06/13/2007,0000,78.70000,82.00000,77.50000,79.50000,3149700
06/14/2007,0000,81.50000,81.50000,74.60000,75.20000,2028700
06/15/2007,0000,72.00000,75.00000,72.00000,73.50000,1855300
06/20/2007,0000,73.50000,74.60000,72.00000,72.00000,795600
06/21/2007,0000,73.00000,74.00000,72.00000,72.50000,1030200
06/22/2007,0000,73.10000,76.50000,73.10000,75.30000,1479000
06/25/2007,0000,80.00000,84.00000,78.00000,83.40000,3573000
06/26/2007,0000,84.20000,84.20000,80.00000,83.10000,2704000
06/27/2007,0000,83.00000,83.00000,81.00000,81.10000,1488100
06/28/2007,0000,83.00000,83.00000,81.10000,81.60000,705800
06/29/2007,0000,81.70000,81.90000,80.20000,80.90000,948600
07/02/2007,0000,80.90000,82.50000,79.80000,82.00000,567100
07/03/2007,0000,82.50000,84.50000,81.70000,82.10000,1101600
07/04/2007,0000,82.50000,87.80000,82.10000,87.80000,3507700
07/05/2007,0000,87.80000,88.20000,86.30000,87.00000,1027100
07/06/2007,0000,87.00000,90.00000,86.60000,87.10000,712900
07/09/2007,0000,87.50000,88.60000,85.70000,86.00000,1334100
07/10/2007,0000,86.50000,87.50000,85.60000,85.80000,795600
07/11/2007,0000,85.80000,86.20000,85.00000,85.10000,751700
07/12/2007,0000,85.60000,87.50000,85.20000,86.30000,1031200
07/13/2007,0000,88.30000,88.40000,86.60000,86.70000,875100
07/16/2007,0000,86.70000,87.00000,85.50000,86.00000,676200
07/17/2007,0000,86.20000,91.00000,86.20000,88.30000,997500
07/18/2007,0000,89.80000,90.00000,87.50000,88.50000,877200
07/19/2007,0000,88.50000,89.40000,87.50000,88.40000,600700
07/20/2007,0000,89.00000,89.50000,88.00000,88.30000,711900
07/23/2007,0000,88.30000,92.60000,88.30000,91.60000,1258600
07/24/2007,0000,92.00000,94.50000,92.00000,93.00000,1061800
07/25/2007,0000,93.00000,94.00000,92.20000,93.40000,424300
07/26/2007,0000,93.40000,94.00000,89.00000,89.10000,938400
07/27/2007,0000,87.90000,89.00000,87.00000,87.50000,522200
07/31/2007,0000,88.00000,90.20000,87.50000,89.50000,658900
08/01/2007,0000,88.90000,90.50000,84.00000,85.00000,932200
08/02/2007,0000,82.40000,83.60000,77.90000,79.50000,1193000
08/03/2007,0000,80.10000,81.20000,80.10000,80.60000,277000
08/06/2007,0000,78.20000,80.90000,77.80000,80.60000,533000
08/07/2007,0000,82.00000,82.70000,79.40000,79.60000,164000
08/08/2007,0000,80.00000,80.50000,79.70000,80.50000,140000
08/09/2007,0000,80.80000,81.80000,79.50000,80.20000,319000
08/10/2007,0000,79.00000,79.80000,78.50000,79.00000,533000
08/13/2007,0000,80.00000,84.50000,79.20000,84.50000,1155000
08/14/2007,0000,84.80000,88.50000,83.50000,87.00000,1861000
08/15/2007,0000,87.00000,87.00000,81.00000,81.00000,1596000
08/16/2007,0000,78.10000,82.90000,78.10000,81.00000,1428000
08/17/2007,0000,81.00000,83.50000,80.90000,81.50000,667000
08/20/2007,0000,84.00000,84.00000,81.50000,82.10000,808000
08/21/2007,0000,82.10000,82.30000,79.80000,81.00000,782000
08/22/2007,0000,81.50000,82.40000,79.00000,80.00000,1091000
08/23/2007,0000,81.50000,85.60000,81.20000,85.40000,1240000
08/24/2007,0000,84.00000,85.90000,82.00000,85.80000,740000
08/27/2007,0000,86.20000,90.00000,85.80000,85.80000,1806000
08/28/2007,0000,86.00000,90.80000,86.00000,90.40000,1194000
08/29/2007,0000,87.10000,89.80000,87.10000,89.30000,982000
08/30/2007,0000,89.80000,91.00000,87.40000,88.50000,898000
08/31/2007,0000,87.60000,88.70000,86.50000,87.90000,901000
09/03/2007,0000,87.90000,88.30000,86.50000,87.70000,350000
09/04/2007,0000,88.00000,88.00000,86.20000,86.20000,210000
09/05/2007,0000,86.60000,87.10000,84.50000,85.10000,670000
09/06/2007,0000,85.90000,85.90000,84.30000,85.10000,306000
09/07/2007,0000,85.00000,86.70000,85.00000,86.20000,242000
09/10/2007,0000,85.80000,88.00000,85.70000,87.70000,271000
09/11/2007,0000,88.00000,89.80000,87.00000,89.60000,795000
09/12/2007,0000,90.30000,90.30000,87.80000,88.50000,512000
09/13/2007,0000,88.00000,88.50000,86.50000,86.50000,429000
09/14/2007,0000,86.40000,87.00000,85.80000,85.80000,247000
09/17/2007,0000,85.80000,87.40000,85.10000,86.50000,281000
09/19/2007,0000,87.10000,89.50000,85.60000,85.60000,1283000
09/20/2007,0000,87.50000,88.10000,85.50000,85.50000,433000
09/21/2007,0000,86.20000,86.30000,84.30000,85.30000,689000
09/26/2007,0000,85.80000,89.50000,85.80000,88.50000,601000
09/27/2007,0000,88.60000,88.70000,87.10000,87.10000,395000
09/28/2007,0000,88.40000,88.40000,86.60000,86.70000,229000
10/01/2007,0000,86.50000,87.20000,86.10000,86.60000,307000
10/02/2007,0000,86.80000,87.90000,86.50000,87.70000,224000
10/03/2007,0000,87.00000,88.00000,86.50000,86.50000,170000
10/04/2007,0000,86.00000,86.20000,85.10000,85.20000,263000
10/05/2007,0000,85.10000,85.10000,79.30000,81.00000,1324000
10/08/2007,0000,81.40000,81.80000,76.20000,77.90000,741000
10/09/2007,0000,78.00000,80.00000,77.90000,78.00000,539000
10/11/2007,0000,79.50000,80.50000,78.50000,80.00000,291000
10/12/2007,0000,80.00000,81.50000,79.60000,80.20000,478000
10/15/2007,0000,80.50000,80.80000,79.00000,79.60000,325000
10/16/2007,0000,79.00000,82.00000,79.00000,81.50000,458000
10/17/2007,0000,83.00000,83.00000,81.00000,81.50000,506000
10/18/2007,0000,82.70000,82.70000,81.50000,81.80000,340000
10/19/2007,0000,82.00000,82.00000,80.30000,81.30000,162000
10/22/2007,0000,78.50000,80.00000,78.50000,79.50000,121000
10/23/2007,0000,79.50000,80.80000,79.20000,79.50000,153000
10/24/2007,0000,79.50000,80.30000,79.00000,79.00000,122000
10/25/2007,0000,79.40000,80.00000,79.00000,79.60000,304000
10/26/2007,0000,79.60000,80.30000,79.30000,79.60000,63000
10/29/2007,0000,79.80000,80.40000,78.60000,80.40000,265000
10/30/2007,0000,80.40000,81.00000,80.00000,81.00000,423000
10/31/2007,0000,81.00000,82.40000,80.30000,82.00000,347000
11/01/2007,0000,82.50000,82.50000,80.60000,81.80000,254000
11/02/2007,0000,81.00000,81.60000,79.90000,81.00000,264000
11/05/2007,0000,81.90000,81.90000,79.50000,80.50000,376000
11/06/2007,0000,81.70000,81.70000,80.20000,80.30000,49000
11/07/2007,0000,80.70000,81.10000,80.50000,81.00000,300000
11/08/2007,0000,80.00000,80.00000,75.40000,75.40000,293000
11/09/2007,0000,75.40000,78.50000,75.00000,76.60000,565000
11/12/2007,0000,75.00000,78.00000,75.00000,77.00000,362000
11/13/2007,0000,77.00000,78.00000,76.60000,77.00000,127000
11/14/2007,0000,78.60000,78.60000,77.80000,77.80000,116000
11/15/2007,0000,77.60000,78.40000,77.40000,77.40000,81000
11/16/2007,0000,77.00000,77.40000,76.00000,77.40000,86000
11/19/2007,0000,77.40000,78.20000,77.40000,77.60000,35000
11/20/2007,0000,77.00000,78.00000,75.80000,77.60000,75000
11/21/2007,0000,77.00000,79.20000,76.60000,78.80000,192000
11/22/2007,0000,79.00000,79.00000,78.00000,78.80000,85000
11/23/2007,0000,78.80000,79.00000,77.30000,77.30000,88000
11/26/2007,0000,78.70000,78.70000,77.40000,78.40000,77000
11/27/2007,0000,78.40000,78.40000,75.00000,77.80000,98000
11/28/2007,0000,78.40000,78.40000,77.30000,78.00000,65000
11/29/2007,0000,78.80000,78.80000,77.90000,78.20000,59000
11/30/2007,0000,78.50000,78.50000,78.00000,78.40000,110000
12/03/2007,0000,78.60000,78.70000,78.00000,78.10000,114000
12/04/2007,0000,78.90000,78.90000,77.60000,78.60000,91000
12/05/2007,0000,79.70000,82.80000,79.20000,80.00000,237000
12/06/2007,0000,80.50000,80.70000,79.00000,79.00000,65000
12/07/2007,0000,80.10000,80.30000,79.00000,79.40000,86000
12/10/2007,0000,78.50000,78.70000,76.80000,76.80000,247000
12/11/2007,0000,76.60000,76.60000,75.00000,76.00000,195000
12/12/2007,0000,76.00000,76.00000,72.20000,73.50000,238000
12/13/2007,0000,74.00000,74.00000,72.70000,72.70000,106000
12/14/2007,0000,73.80000,73.80000,70.80000,72.70000,177000
12/17/2007,0000,71.00000,71.00000,67.70000,67.70000,370000
12/18/2007,0000,66.00000,71.90000,65.50000,70.20000,379000
12/19/2007,0000,72.00000,73.50000,70.80000,70.80000,385000
12/20/2007,0000,71.00000,71.00000,67.70000,67.70000,173000
12/21/2007,0000,67.70000,67.70000,66.20000,66.20000,233000
12/24/2007,0000,68.00000,68.00000,67.20000,67.60000,132000
12/25/2007,0000,69.20000,69.20000,67.10000,68.30000,55000
12/26/2007,0000,68.80000,68.80000,66.50000,68.00000,69000
12/27/2007,0000,68.00000,68.80000,67.10000,68.20000,41000
12/28/2007,0000,68.20000,70.70000,68.00000,70.00000,90000
12/31/2007,0000,72.00000,72.00000,70.40000,70.70000,89000
01/02/2008,0000,70.70000,71.70000,70.00000,70.00000,69000
01/03/2008,0000,69.70000,69.70000,68.20000,68.50000,53000
01/04/2008,0000,68.50000,69.00000,67.70000,68.30000,40000
01/07/2008,0000,65.00000,65.30000,63.60000,63.70000,203000
01/08/2008,0000,60.00000,61.70000,59.30000,59.30000,710000
01/09/2008,0000,55.80000,59.20000,55.80000,59.20000,201000
01/10/2008,0000,59.20000,60.10000,58.30000,58.90000,515000
01/11/2008,0000,59.20000,59.60000,58.70000,59.00000,187000
01/14/2008,0000,60.40000,60.50000,58.70000,60.00000,249000
01/15/2008,0000,60.00000,61.40000,60.00000,60.40000,305000
01/16/2008,0000,59.50000,59.50000,58.10000,58.10000,203000
01/17/2008,0000,58.50000,59.70000,58.10000,59.30000,160000
01/18/2008,0000,58.10000,58.70000,57.00000,58.70000,176000
01/21/2008,0000,58.00000,62.80000,57.70000,62.80000,847000
01/22/2008,0000,60.20000,61.00000,58.50000,58.50000,379000
01/23/2008,0000,59.70000,60.20000,58.10000,58.90000,325000
01/24/2008,0000,61.00000,62.70000,59.50000,62.50000,455000
01/25/2008,0000,64.30000,65.00000,63.00000,64.00000,342000
01/28/2008,0000,63.00000,63.00000,60.60000,60.70000,106000
01/29/2008,0000,61.10000,61.20000,59.50000,60.30000,77000
01/30/2008,0000,60.30000,61.10000,59.90000,59.90000,69000
01/31/2008,0000,59.90000,60.50000,59.50000,60.50000,76000
02/01/2008,0000,61.00000,61.50000,60.80000,60.80000,108000
02/12/2008,0000,61.30000,61.30000,60.60000,61.00000,84000
02/13/2008,0000,61.00000,62.00000,61.00000,61.00000,54000
02/14/2008,0000,62.20000,62.20000,61.50000,62.00000,47000
02/15/2008,0000,61.50000,61.90000,61.00000,61.90000,28000
02/18/2008,0000,62.00000,62.00000,60.70000,61.00000,83000
02/19/2008,0000,61.20000,62.30000,60.90000,62.00000,224000
02/20/2008,0000,62.00000,62.30000,61.00000,61.50000,159000
02/21/2008,0000,62.00000,65.40000,61.80000,63.70000,827000
02/22/2008,0000,62.50000,64.20000,62.00000,63.50000,545000
02/25/2008,0000,63.50000,63.50000,60.90000,61.60000,423000
02/26/2008,0000,62.50000,62.50000,61.30000,61.30000,402000
02/27/2008,0000,61.30000,61.80000,60.00000,60.70000,431000
02/29/2008,0000,60.60000,63.80000,60.60000,62.80000,924000
03/03/2008,0000,61.60000,61.80000,59.70000,59.80000,470000
03/04/2008,0000,60.00000,60.60000,58.90000,59.80000,662000
03/05/2008,0000,60.00000,60.50000,59.00000,59.50000,223000
03/06/2008,0000,59.50000,60.50000,59.50000,60.10000,471000
03/07/2008,0000,60.00000,60.50000,59.80000,60.00000,286000
03/10/2008,0000,60.20000,61.90000,60.10000,61.00000,508000
03/11/2008,0000,61.60000,62.30000,61.20000,61.70000,868000
03/12/2008,0000,62.40000,62.50000,60.10000,60.70000,575000
03/13/2008,0000,60.70000,60.70000,58.90000,59.00000,379000
03/14/2008,0000,59.20000,60.00000,58.00000,59.20000,373000
03/18/2008,0000,56.50000,57.60000,56.20000,57.60000,267000
03/19/2008,0000,58.70000,58.70000,57.50000,57.50000,364000
03/20/2008,0000,57.50000,58.00000,56.90000,57.50000,217000
03/21/2008,0000,58.20000,60.70000,58.00000,59.90000,391000
03/25/2008,0000,66.20000,66.20000,64.00000,64.40000,913000
03/26/2008,0000,64.40000,65.00000,62.70000,63.90000,370000
03/27/2008,0000,63.80000,63.80000,62.80000,63.80000,219000
03/28/2008,0000,64.20000,66.30000,63.90000,65.90000,560000
03/31/2008,0000,63.80000,65.60000,63.80000,65.10000,194000
04/01/2008,0000,67.00000,67.30000,65.80000,66.90000,592000
04/02/2008,0000,70.00000,70.90000,69.00000,70.50000,567000
04/03/2008,0000,70.50000,70.50000,68.50000,69.10000,268000
04/07/2008,0000,68.30000,69.30000,68.30000,68.70000,359000
04/08/2008,0000,69.10000,69.30000,68.50000,68.50000,145000
04/09/2008,0000,68.50000,69.60000,68.50000,69.20000,200000
04/10/2008,0000,69.20000,69.50000,68.60000,68.90000,106000
04/11/2008,0000,68.80000,69.10000,67.80000,69.00000,293000
04/14/2008,0000,69.00000,69.00000,67.50000,68.30000,244000
04/15/2008,0000,68.00000,68.00000,66.70000,67.30000,287000
04/16/2008,0000,67.40000,67.40000,65.10000,66.00000,451000
04/17/2008,0000,67.00000,68.00000,66.00000,66.10000,251000
04/18/2008,0000,66.50000,66.90000,66.10000,66.20000,126000
04/21/2008,0000,67.00000,67.50000,66.30000,66.90000,136000
04/22/2008,0000,67.00000,67.90000,66.90000,67.90000,122000
04/23/2008,0000,68.00000,68.00000,67.10000,67.20000,118000
04/24/2008,0000,67.20000,67.50000,67.00000,67.00000,69000
04/25/2008,0000,67.10000,67.40000,66.30000,66.70000,203000
04/28/2008,0000,66.90000,66.90000,66.00000,66.20000,139000
04/29/2008,0000,65.00000,66.00000,65.00000,65.50000,55000
04/30/2008,0000,65.50000,66.00000,65.30000,65.50000,47000
05/02/2008,0000,65.50000,65.60000,64.50000,65.40000,103000
05/05/2008,0000,65.50000,65.50000,64.00000,65.30000,119000
05/06/2008,0000,65.00000,65.00000,64.10000,64.20000,45000
05/07/2008,0000,64.00000,65.80000,64.00000,65.00000,119000
05/08/2008,0000,64.70000,64.70000,63.10000,64.00000,98000
05/09/2008,0000,64.00000,64.00000,63.20000,63.50000,135000
05/12/2008,0000,63.00000,63.00000,62.40000,62.40000,31000
05/13/2008,0000,62.00000,63.50000,62.00000,63.10000,70000
05/14/2008,0000,63.10000,63.60000,63.10000,63.50000,72000
05/15/2008,0000,64.00000,64.20000,63.50000,64.20000,56000
05/16/2008,0000,64.40000,64.40000,63.80000,64.20000,79000
05/19/2008,0000,65.00000,65.00000,63.90000,64.20000,38000
05/20/2008,0000,64.20000,64.50000,63.00000,63.00000,61000
05/21/2008,0000,63.00000,63.50000,62.60000,63.10000,35000
05/22/2008,0000,63.10000,63.10000,62.60000,62.80000,20000
05/23/2008,0000,62.80000,63.30000,62.50000,62.50000,66000
05/26/2008,0000,62.10000,62.30000,59.60000,59.60000,191000
05/27/2008,0000,60.90000,60.90000,59.50000,60.00000,47000
05/28/2008,0000,60.40000,60.60000,59.80000,59.80000,47000
05/29/2008,0000,60.50000,60.70000,59.80000,60.00000,86000
05/30/2008,0000,60.60000,60.60000,59.60000,60.00000,60000
06/02/2008,0000,60.00000,60.60000,60.00000,60.30000,62000
06/03/2008,0000,60.30000,60.80000,59.50000,60.80000,50000
06/04/2008,0000,60.80000,60.80000,59.80000,59.80000,132000
06/05/2008,0000,60.00000,60.40000,59.60000,60.30000,82000
06/06/2008,0000,60.60000,60.60000,59.80000,60.00000,140000
06/10/2008,0000,58.50000,61.00000,58.50000,59.50000,181000
06/11/2008,0000,59.50000,59.50000,58.00000,58.00000,83000
06/12/2008,0000,58.00000,58.00000,55.00000,56.00000,128000
06/13/2008,0000,57.90000,57.90000,56.00000,57.60000,88000
06/16/2008,0000,59.90000,60.00000,58.50000,59.00000,88000
06/17/2008,0000,58.80000,59.60000,58.30000,59.60000,27000
06/18/2008,0000,59.70000,59.70000,59.00000,59.10000,31000
06/19/2008,0000,58.00000,58.40000,57.00000,58.30000,135000
06/20/2008,0000,57.50000,58.10000,56.30000,56.30000,86000
06/23/2008,0000,55.30000,55.70000,54.10000,55.70000,75000
06/24/2008,0000,55.50000,58.20000,54.00000,55.30000,119000
06/25/2008,0000,55.30000,56.50000,55.00000,56.50000,44000
06/26/2008,0000,56.50000,57.00000,56.00000,56.70000,27000
06/27/2008,0000,55.00000,55.50000,54.60000,55.50000,59000
06/30/2008,0000,55.50000,56.60000,54.30000,55.40000,46000
07/01/2008,0000,54.00000,55.40000,53.50000,54.50000,105000
07/02/2008,0000,54.00000,54.80000,53.90000,54.60000,68000
07/03/2008,0000,54.00000,56.60000,53.60000,56.60000,64000
07/04/2008,0000,56.60000,56.80000,55.10000,56.80000,153000
07/07/2008,0000,57.00000,57.00000,56.50000,57.00000,38000
07/08/2008,0000,55.90000,57.00000,55.20000,56.40000,87000
07/09/2008,0000,56.40000,57.20000,55.70000,55.70000,84000
07/10/2008,0000,55.00000,56.50000,55.00000,56.30000,71000
07/11/2008,0000,56.00000,56.80000,56.00000,56.80000,45000
07/14/2008,0000,57.00000,57.50000,56.80000,57.50000,38000
07/15/2008,0000,57.00000,57.00000,56.30000,56.30000,118000
07/16/2008,0000,56.10000,57.00000,54.60000,54.60000,96000
07/17/2008,0000,55.00000,57.00000,55.00000,57.00000,103000
07/18/2008,0000,57.90000,58.50000,53.10000,54.00000,500000
07/21/2008,0000,54.00000,54.70000,50.30000,52.10000,308000
07/22/2008,0000,51.50000,52.10000,50.90000,52.10000,101000
07/23/2008,0000,52.20000,53.60000,52.10000,53.30000,774000
07/24/2008,0000,53.60000,56.90000,53.20000,56.00000,634000
07/25/2008,0000,55.50000,55.50000,54.10000,55.00000,193000
07/29/2008,0000,54.50000,56.70000,54.00000,56.60000,643000
07/30/2008,0000,48.90000,49.15000,47.60000,47.60000,378000
07/31/2008,0000,47.65000,48.00000,45.40000,46.30000,198000
08/01/2008,0000,45.00000,46.00000,44.65000,46.00000,121000
08/04/2008,0000,45.10000,46.10000,45.10000,45.50000,48000
08/05/2008,0000,45.50000,45.50000,44.10000,44.10000,112000
08/06/2008,0000,45.15000,45.45000,44.30000,44.50000,117000
08/07/2008,0000,44.80000,46.00000,44.50000,46.00000,142000
08/08/2008,0000,49.20000,49.20000,49.20000,49.20000,133000
08/11/2008,0000,52.60000,52.60000,52.60000,52.60000,137000
08/12/2008,0000,56.20000,56.20000,55.80000,56.20000,1396000
08/13/2008,0000,56.30000,56.70000,55.50000,56.50000,750000
08/14/2008,0000,56.30000,56.50000,54.60000,56.50000,281000
08/15/2008,0000,56.90000,57.00000,54.50000,54.80000,228000
08/18/2008,0000,55.00000,55.50000,51.10000,52.50000,305000
08/19/2008,0000,50.20000,53.10000,50.20000,52.90000,127000
08/20/2008,0000,52.90000,53.00000,52.10000,53.00000,189000
08/21/2008,0000,54.00000,54.00000,52.50000,53.30000,206000
08/22/2008,0000,53.30000,53.30000,51.90000,52.00000,102000
08/25/2008,0000,52.50000,53.00000,52.10000,52.60000,116000
08/26/2008,0000,51.80000,52.20000,51.60000,52.20000,87000
08/27/2008,0000,52.00000,53.00000,52.00000,52.50000,100000
08/28/2008,0000,52.90000,52.90000,51.90000,52.30000,87000
08/29/2008,0000,52.30000,52.90000,52.10000,52.90000,102000
09/01/2008,0000,52.80000,52.80000,50.80000,51.60000,120000
09/02/2008,0000,51.00000,51.00000,50.50000,50.70000,95000
09/03/2008,0000,50.20000,50.60000,49.00000,49.70000,177000
09/04/2008,0000,49.10000,50.00000,49.10000,49.10000,129000
09/05/2008,0000,48.00000,48.90000,48.00000,48.25000,152000
09/08/2008,0000,50.20000,51.30000,49.50000,51.00000,95000
09/09/2008,0000,50.20000,50.20000,47.65000,47.80000,70000
09/10/2008,0000,47.45000,50.00000,47.45000,49.95000,132000
09/11/2008,0000,49.00000,49.00000,46.70000,46.80000,155000
09/12/2008,0000,46.80000,47.50000,45.00000,47.50000,119000
09/15/2008,0000,47.00000,48.00000,45.50000,46.70000,100000
09/16/2008,0000,45.60000,45.60000,43.45000,43.45000,97000
09/17/2008,0000,42.10000,45.90000,42.10000,45.00000,365000
09/18/2008,0000,43.00000,44.50000,43.00000,43.35000,342000
09/19/2008,0000,46.35000,46.35000,45.25000,46.35000,462000
09/22/2008,0000,46.85000,47.00000,45.90000,46.65000,153000
09/23/2008,0000,44.10000,46.85000,44.10000,46.85000,59000
09/24/2008,0000,46.20000,46.80000,45.60000,46.50000,110000
09/25/2008,0000,45.90000,46.00000,45.20000,45.35000,147000
09/26/2008,0000,45.50000,45.70000,42.60000,43.00000,166000
09/30/2008,0000,40.00000,40.00000,40.00000,40.00000,105000
10/01/2008,0000,39.50000,41.00000,37.20000,37.50000,977000
10/02/2008,0000,37.50000,39.00000,36.00000,39.00000,552000
10/03/2008,0000,38.00000,39.30000,37.00000,39.00000,250000
10/06/2008,0000,38.00000,38.60000,37.40000,38.30000,161000
10/07/2008,0000,37.50000,37.50000,36.50000,37.30000,213000
10/08/2008,0000,36.60000,36.70000,34.70000,35.30000,438000
10/09/2008,0000,35.30000,36.25000,34.90000,34.90000,152000
10/13/2008,0000,33.70000,34.20000,33.70000,33.90000,316000
10/14/2008,0000,36.25000,36.25000,35.40000,36.25000,199000
10/15/2008,0000,37.50000,38.75000,36.40000,38.75000,355000
10/16/2008,0000,37.40000,38.50000,37.40000,38.20000,261000
10/17/2008,0000,38.20000,39.45000,38.20000,38.90000,304000
10/20/2008,0000,38.50000,38.50000,37.55000,37.55000,379000
10/21/2008,0000,38.40000,38.40000,36.25000,36.60000,846000
10/22/2008,0000,35.60000,36.20000,35.35000,35.35000,439000
10/23/2008,0000,34.15000,34.50000,34.15000,34.15000,284000
10/24/2008,0000,33.00000,33.00000,33.00000,33.00000,94000
10/27/2008,0000,30.70000,32.00000,30.70000,31.30000,690000
10/28/2008,0000,31.10000,32.00000,29.45000,31.40000,567000
10/29/2008,0000,33.55000,33.55000,32.15000,33.30000,933000
10/30/2008,0000,33.80000,35.60000,32.90000,35.60000,267000
10/31/2008,0000,36.60000,38.05000,35.00000,38.05000,489000
11/03/2008,0000,38.00000,39.00000,37.60000,38.00000,521000
11/04/2008,0000,38.20000,38.20000,36.25000,37.30000,491000
11/05/2008,0000,37.60000,38.00000,35.80000,36.10000,499000
11/06/2008,0000,34.15000,35.35000,33.60000,33.60000,456000
11/07/2008,0000,32.10000,35.10000,32.00000,34.80000,330000
11/10/2008,0000,34.15000,35.80000,33.90000,35.70000,168000
11/11/2008,0000,36.00000,38.15000,36.00000,38.15000,752000
11/12/2008,0000,38.15000,40.20000,37.50000,38.50000,1057000
11/13/2008,0000,36.90000,37.60000,36.10000,36.15000,301000
11/14/2008,0000,37.40000,37.50000,36.65000,36.95000,305000
11/17/2008,0000,37.20000,39.30000,36.95000,39.20000,435000
11/18/2008,0000,40.45000,40.50000,38.00000,39.00000,637000
11/19/2008,0000,38.80000,38.80000,37.35000,37.80000,378000
11/20/2008,0000,36.50000,37.00000,36.30000,36.60000,287000
11/21/2008,0000,37.50000,39.15000,37.50000,39.15000,637000
11/24/2008,0000,40.00000,41.20000,39.30000,40.20000,791000
11/25/2008,0000,42.00000,42.00000,39.55000,40.70000,675000
11/26/2008,0000,40.40000,41.00000,40.00000,40.00000,341000
11/27/2008,0000,40.30000,42.60000,40.30000,42.00000,634000
11/28/2008,0000,41.80000,41.80000,40.30000,40.30000,389000
12/01/2008,0000,40.25000,41.30000,40.25000,40.80000,359000
12/02/2008,0000,39.10000,39.90000,38.90000,38.90000,287000
12/03/2008,0000,39.50000,40.10000,38.90000,39.50000,264000
12/04/2008,0000,40.30000,40.30000,38.40000,38.45000,260000
12/05/2008,0000,38.00000,38.10000,37.10000,37.25000,184000
12/08/2008,0000,37.40000,39.50000,37.40000,39.35000,407000
12/09/2008,0000,39.80000,39.80000,38.70000,39.00000,431000
12/10/2008,0000,39.00000,40.60000,38.90000,40.15000,642000
12/11/2008,0000,39.95000,39.95000,39.20000,39.20000,518000
12/12/2008,0000,38.90000,39.90000,37.00000,37.50000,575000
12/15/2008,0000,38.45000,39.40000,38.10000,38.70000,370000
12/16/2008,0000,38.50000,39.00000,37.50000,38.10000,378000
12/17/2008,0000,38.90000,39.30000,38.30000,38.70000,322000
12/18/2008,0000,38.70000,39.50000,38.60000,39.50000,358000
12/19/2008,0000,39.35000,39.85000,38.80000,39.85000,406000
12/22/2008,0000,40.25000,40.25000,39.10000,39.10000,373000
12/23/2008,0000,39.30000,39.30000,37.20000,38.00000,505000
12/24/2008,0000,37.95000,38.30000,37.00000,37.65000,508000
12/25/2008,0000,37.15000,37.65000,37.05000,37.60000,121000
12/26/2008,0000,37.50000,38.00000,37.40000,37.95000,232000
12/29/2008,0000,37.90000,38.00000,37.30000,37.80000,128000
12/30/2008,0000,37.85000,38.60000,37.65000,38.60000,242000
12/31/2008,0000,38.80000,38.80000,37.40000,38.60000,219000
01/05/2009,0000,39.45000,39.45000,38.60000,38.80000,309000
01/06/2009,0000,39.00000,39.70000,38.50000,39.70000,289000
01/07/2009,0000,40.30000,41.30000,40.00000,41.30000,1399000
01/08/2009,0000,40.60000,40.60000,39.00000,39.00000,533000
01/09/2009,0000,39.40000,39.40000,38.60000,38.90000,239000
01/12/2009,0000,38.70000,39.10000,38.10000,38.50000,230000
01/13/2009,0000,38.00000,38.40000,37.70000,38.00000,231000
01/14/2009,0000,38.00000,38.70000,38.00000,38.70000,186000
01/15/2009,0000,37.00000,37.60000,36.50000,37.40000,326000
01/16/2009,0000,37.40000,37.40000,36.80000,37.00000,120000
01/19/2009,0000,37.20000,37.25000,37.00000,37.05000,50000
01/20/2009,0000,36.80000,36.80000,35.20000,35.30000,211000
01/21/2009,0000,35.00000,35.90000,34.75000,35.90000,146000
02/02/2009,0000,35.90000,35.90000,34.80000,35.10000,79000
02/03/2009,0000,35.30000,36.30000,35.30000,35.90000,108000
02/04/2009,0000,36.40000,36.40000,35.65000,35.70000,174000
02/05/2009,0000,35.60000,35.80000,35.25000,35.40000,99000
02/06/2009,0000,35.90000,36.70000,35.70000,35.85000,286000
02/09/2009,0000,36.20000,36.65000,36.00000,36.00000,250000
02/10/2009,0000,36.85000,36.90000,36.30000,36.90000,211000
02/11/2009,0000,36.50000,36.50000,36.00000,36.50000,109000
02/12/2009,0000,36.80000,38.50000,36.80000,37.25000,568000
02/13/2009,0000,37.50000,38.40000,37.25000,38.20000,441000
02/16/2009,0000,38.25000,38.80000,37.55000,38.80000,370000
02/17/2009,0000,38.80000,38.80000,37.10000,37.25000,295000
02/18/2009,0000,37.60000,38.00000,37.00000,37.25000,450000
02/19/2009,0000,37.00000,37.20000,36.35000,36.60000,366000
02/20/2009,0000,36.20000,36.60000,36.10000,36.10000,186000
02/23/2009,0000,36.10000,36.95000,36.00000,36.65000,162000
02/24/2009,0000,36.10000,36.70000,36.10000,36.45000,138000
02/25/2009,0000,36.95000,36.95000,36.35000,36.50000,268000
02/26/2009,0000,36.90000,37.70000,36.80000,37.00000,358000
02/27/2009,0000,37.00000,38.00000,37.00000,38.00000,356000
03/02/2009,0000,37.40000,37.60000,36.60000,36.60000,257000
03/03/2009,0000,36.00000,36.60000,36.00000,36.60000,72000
03/04/2009,0000,37.50000,37.60000,36.90000,37.30000,202000
03/05/2009,0000,37.50000,37.90000,37.30000,37.40000,299000
03/06/2009,0000,37.40000,37.80000,37.00000,37.40000,142000
03/09/2009,0000,37.80000,39.25000,37.50000,38.85000,462000
03/10/2009,0000,38.90000,39.20000,38.40000,38.65000,633000
03/11/2009,0000,39.50000,39.50000,38.35000,38.45000,881000
03/12/2009,0000,38.45000,38.80000,38.25000,38.45000,486000
03/13/2009,0000,39.00000,40.30000,38.40000,39.90000,2245000
03/16/2009,0000,41.20000,41.95000,41.00000,41.00000,2184000
03/17/2009,0000,41.00000,41.00000,40.10000,40.50000,690000
03/18/2009,0000,41.00000,41.00000,40.30000,40.30000,968000
03/19/2009,0000,40.50000,41.30000,40.10000,40.10000,787000
03/20/2009,0000,40.70000,40.70000,39.95000,40.15000,504000
03/23/2009,0000,40.15000,40.40000,39.65000,40.00000,730000
03/24/2009,0000,40.30000,40.60000,39.50000,39.80000,861000
03/25/2009,0000,39.60000,41.40000,39.60000,40.75000,1041000
03/26/2009,0000,41.00000,41.20000,40.35000,40.60000,663000
03/27/2009,0000,41.00000,41.90000,40.75000,40.90000,1244000
03/30/2009,0000,40.90000,40.90000,39.00000,39.00000,691000
03/31/2009,0000,39.10000,40.20000,39.00000,39.45000,343000
04/01/2009,0000,39.50000,40.50000,39.50000,40.30000,406000
04/02/2009,0000,40.70000,41.20000,40.20000,40.70000,687000
04/03/2009,0000,41.10000,43.50000,41.00000,43.50000,1755000
04/06/2009,0000,44.10000,44.75000,42.70000,43.00000,2019000
04/07/2009,0000,43.00000,43.15000,42.30000,42.75000,403000
04/08/2009,0000,42.40000,42.50000,41.30000,41.35000,765000
04/09/2009,0000,41.60000,42.90000,41.50000,42.80000,611000
04/10/2009,0000,43.70000,43.90000,42.65000,43.00000,466000
04/13/2009,0000,43.00000,43.10000,42.30000,42.70000,448000
04/14/2009,0000,42.70000,43.45000,42.55000,43.10000,404000
04/15/2009,0000,43.20000,45.00000,43.00000,44.20000,969000
04/16/2009,0000,44.95000,45.10000,43.80000,43.90000,611000
04/17/2009,0000,44.70000,46.95000,43.10000,43.50000,3217000
04/20/2009,0000,43.50000,46.50000,43.40000,46.50000,2252000
04/21/2009,0000,46.00000,48.50000,45.60000,47.80000,1723000
04/22/2009,0000,48.40000,51.10000,47.80000,51.10000,1377000
04/23/2009,0000,52.30000,52.30000,50.00000,50.50000,1560000
04/24/2009,0000,51.40000,52.10000,50.50000,50.80000,916000
04/27/2009,0000,51.10000,51.80000,48.00000,48.00000,766000
04/28/2009,0000,48.50000,49.85000,47.50000,48.10000,735000
04/29/2009,0000,48.50000,49.20000,47.60000,48.50000,1108000
04/30/2009,0000,51.40000,51.80000,50.00000,51.80000,1883000
05/04/2009,0000,54.40000,55.40000,51.80000,55.20000,1967000
05/05/2009,0000,55.40000,55.40000,53.20000,53.70000,807000
05/06/2009,0000,53.70000,56.80000,53.50000,54.50000,1020000
05/07/2009,0000,54.50000,55.90000,53.20000,54.00000,693000
05/08/2009,0000,52.50000,54.60000,52.50000,54.00000,414000
05/11/2009,0000,55.10000,56.00000,54.10000,54.30000,522000
05/12/2009,0000,53.00000,53.50000,51.50000,51.50000,572000
05/13/2009,0000,51.50000,53.00000,51.50000,52.40000,390000
05/14/2009,0000,50.90000,52.40000,50.90000,52.00000,350000
05/15/2009,0000,52.20000,54.50000,52.20000,54.10000,1042000
05/18/2009,0000,54.90000,54.90000,52.70000,53.20000,462000
05/19/2009,0000,54.60000,54.80000,52.90000,53.40000,749000
05/20/2009,0000,54.40000,54.40000,52.30000,54.10000,589000
05/21/2009,0000,54.10000,56.80000,54.00000,55.80000,2599000
05/22/2009,0000,55.70000,58.50000,54.60000,58.50000,2271000
05/25/2009,0000,62.50000,62.50000,59.20000,59.90000,3282000
05/26/2009,0000,60.00000,60.00000,55.80000,55.80000,1853000
05/27/2009,0000,55.90000,56.80000,55.00000,56.10000,2102000
06/01/2009,0000,56.80000,56.80000,55.50000,55.70000,785000
06/02/2009,0000,56.10000,56.70000,53.20000,54.50000,1094000
06/03/2009,0000,54.00000,54.10000,52.70000,53.50000,494000
06/04/2009,0000,53.10000,54.80000,53.00000,53.60000,641000
06/05/2009,0000,53.90000,54.10000,53.30000,53.30000,376000
06/08/2009,0000,54.00000,54.30000,51.70000,51.80000,512000
06/09/2009,0000,51.80000,51.80000,48.80000,48.80000,1078000
06/10/2009,0000,49.40000,49.60000,48.40000,48.60000,338000
06/11/2009,0000,48.70000,50.50000,48.70000,50.20000,314000
06/12/2009,0000,50.20000,51.40000,49.60000,50.80000,430000
06/15/2009,0000,50.60000,50.60000,48.60000,48.60000,362000
06/16/2009,0000,48.00000,48.70000,47.80000,48.30000,265000
06/17/2009,0000,48.80000,49.50000,48.65000,48.65000,351000
06/18/2009,0000,48.75000,49.20000,47.95000,48.25000,261000
06/19/2009,0000,48.70000,49.10000,48.15000,48.90000,106000
06/22/2009,0000,49.10000,51.20000,49.10000,51.20000,409000
06/23/2009,0000,50.50000,51.70000,50.00000,51.10000,322000
06/24/2009,0000,52.00000,52.00000,50.80000,51.00000,472000
06/25/2009,0000,50.50000,52.30000,50.50000,52.30000,551000
06/26/2009,0000,52.30000,52.50000,51.50000,52.00000,624000
06/29/2009,0000,52.40000,53.70000,52.00000,52.50000,1076000
06/30/2009,0000,52.90000,53.10000,51.70000,51.70000,561000
07/01/2009,0000,51.70000,53.00000,51.70000,53.00000,293000
07/02/2009,0000,53.00000,53.20000,52.10000,52.20000,480000
07/03/2009,0000,51.50000,53.30000,51.50000,52.50000,362000
07/06/2009,0000,52.00000,53.00000,52.00000,52.60000,202000
07/07/2009,0000,52.60000,53.30000,52.60000,52.80000,511000
07/08/2009,0000,52.80000,53.80000,52.60000,53.80000,597000
07/09/2009,0000,54.20000,54.50000,53.40000,53.50000,507000
07/10/2009,0000,53.60000,54.20000,52.80000,52.90000,393000
07/13/2009,0000,52.90000,53.50000,51.50000,51.80000,582000
07/14/2009,0000,51.00000,51.80000,50.80000,51.30000,411000
07/15/2009,0000,52.00000,52.50000,51.50000,52.20000,440000
07/16/2009,0000,53.00000,53.20000,52.10000,52.30000,622000
07/17/2009,0000,53.00000,54.20000,52.10000,53.80000,815000
07/20/2009,0000,54.00000,54.70000,53.60000,54.00000,580000
07/21/2009,0000,54.20000,54.20000,53.10000,53.90000,448000
07/22/2009,0000,53.90000,54.80000,53.60000,54.10000,411000
07/23/2009,0000,54.20000,54.40000,53.50000,53.50000,317000
07/24/2009,0000,54.00000,54.10000,52.70000,53.00000,474000
07/27/2009,0000,53.00000,53.70000,52.60000,53.20000,599000
07/28/2009,0000,53.30000,54.90000,53.10000,54.70000,1033000
07/29/2009,0000,55.00000,55.40000,53.80000,53.90000,847000
07/30/2009,0000,53.20000,53.70000,53.10000,53.70000,448000
07/31/2009,0000,54.20000,54.60000,53.60000,54.40000,984000
08/03/2009,0000,57.00000,58.20000,56.60000,58.20000,3431000
08/04/2009,0000,59.70000,59.70000,55.60000,55.60000,2653000
08/05/2009,0000,55.60000,56.10000,54.00000,54.50000,1118000
08/06/2009,0000,54.60000,55.30000,53.80000,54.60000,584000
08/10/2009,0000,53.90000,54.80000,53.90000,54.30000,509000
08/11/2009,0000,54.30000,54.30000,52.70000,53.80000,727000
08/12/2009,0000,53.70000,55.40000,53.70000,54.70000,718000
08/13/2009,0000,55.20000,55.50000,54.70000,55.30000,654000
08/14/2009,0000,55.80000,57.40000,55.60000,56.50000,1212000
08/17/2009,0000,56.40000,56.40000,54.70000,54.80000,807000
08/18/2009,0000,54.80000,55.20000,52.90000,53.40000,954000
08/19/2009,0000,53.90000,54.40000,53.50000,53.90000,414000
08/20/2009,0000,54.20000,54.50000,53.00000,54.50000,500000
08/21/2009,0000,54.90000,56.50000,54.40000,55.90000,1615000
08/24/2009,0000,57.60000,58.30000,57.00000,57.20000,3541000
08/25/2009,0000,56.80000,57.10000,55.50000,55.50000,1136000
08/26/2009,0000,55.80000,55.90000,54.20000,54.30000,994000
08/27/2009,0000,54.20000,55.10000,53.50000,55.00000,867000
08/28/2009,0000,54.80000,55.80000,54.70000,55.80000,558000
08/31/2009,0000,56.10000,57.90000,56.10000,57.90000,1392000
09/01/2009,0000,57.80000,58.60000,57.50000,58.10000,1516000
09/02/2009,0000,57.30000,60.50000,57.30000,60.00000,2200000
09/03/2009,0000,60.30000,61.30000,60.10000,60.10000,1746000
09/04/2009,0000,61.00000,61.90000,60.60000,60.60000,1303000
09/07/2009,0000,60.90000,61.50000,59.60000,60.00000,926000
09/08/2009,0000,60.10000,60.80000,59.60000,59.60000,844000
09/09/2009,0000,60.50000,60.60000,59.50000,59.90000,665000
09/10/2009,0000,60.50000,60.50000,58.30000,58.30000,836000
09/11/2009,0000,59.30000,60.30000,59.00000,59.80000,561000
09/14/2009,0000,60.00000,61.80000,59.70000,61.30000,926000
09/15/2009,0000,62.40000,62.40000,61.10000,61.10000,837000
09/16/2009,0000,61.50000,63.40000,61.30000,62.80000,1494000
09/17/2009,0000,63.50000,63.60000,62.00000,62.00000,908000
09/18/2009,0000,62.00000,63.40000,61.80000,62.80000,900000
09/21/2009,0000,63.40000,65.10000,63.30000,64.90000,1218000
09/22/2009,0000,65.00000,65.20000,64.20000,64.50000,686000
09/23/2009,0000,64.90000,64.90000,62.50000,62.50000,1011000
09/24/2009,0000,62.40000,63.60000,62.40000,63.40000,506000
09/25/2009,0000,63.20000,67.70000,62.70000,67.30000,1261000
09/28/2009,0000,67.00000,68.80000,66.00000,66.50000,1285000
09/29/2009,0000,67.80000,67.80000,65.50000,65.90000,941000
09/30/2009,0000,66.40000,66.90000,65.90000,66.50000,861000
10/01/2009,0000,67.20000,67.20000,65.50000,66.60000,523000
10/02/2009,0000,65.70000,66.30000,65.70000,66.00000,663000
10/05/2009,0000,66.20000,67.00000,65.80000,66.60000,1237000
10/06/2009,0000,61.50000,61.80000,60.80000,61.20000,1957000
10/07/2009,0000,61.80000,61.80000,60.50000,60.50000,932000
10/08/2009,0000,61.00000,62.10000,60.60000,60.70000,1061000
10/09/2009,0000,61.00000,61.60000,60.60000,61.00000,588000
10/12/2009,0000,61.30000,61.40000,60.40000,60.50000,404000
10/13/2009,0000,60.30000,60.50000,59.80000,60.40000,435000
10/14/2009,0000,60.90000,61.80000,60.50000,61.60000,617000
10/15/2009,0000,62.00000,62.10000,60.50000,60.50000,546000
10/16/2009,0000,60.50000,61.00000,60.50000,60.80000,309000
10/19/2009,0000,60.50000,61.60000,60.50000,61.20000,456000
10/20/2009,0000,61.40000,61.60000,60.80000,60.80000,393000
10/21/2009,0000,60.80000,61.30000,60.60000,60.80000,279000
10/22/2009,0000,60.70000,61.40000,60.00000,60.00000,544000
10/23/2009,0000,60.50000,60.50000,60.10000,60.20000,258000
10/26/2009,0000,60.80000,60.90000,60.10000,60.10000,244000
10/27/2009,0000,60.50000,62.50000,60.20000,61.20000,716000
10/28/2009,0000,61.90000,61.90000,60.00000,60.90000,607000
10/29/2009,0000,60.10000,60.10000,57.10000,57.80000,1539000
10/30/2009,0000,58.20000,59.60000,58.00000,58.00000,798000
11/02/2009,0000,57.00000,57.00000,55.00000,56.40000,1207000
11/03/2009,0000,56.90000,57.90000,56.50000,57.50000,501000
11/04/2009,0000,57.90000,59.00000,57.60000,58.70000,468000
11/05/2009,0000,58.60000,59.50000,58.10000,58.10000,288000
11/06/2009,0000,59.50000,60.40000,58.70000,59.30000,811000
11/09/2009,0000,59.60000,60.20000,59.50000,59.80000,278000
11/10/2009,0000,60.20000,60.20000,58.10000,58.90000,365000
11/11/2009,0000,59.00000,59.00000,57.20000,58.10000,503000
11/12/2009,0000,58.00000,58.50000,57.50000,57.70000,235000
11/13/2009,0000,57.60000,58.40000,57.60000,57.90000,203000
11/16/2009,0000,58.00000,58.50000,57.80000,58.10000,461000
11/17/2009,0000,58.20000,58.20000,57.50000,57.50000,239000
11/18/2009,0000,57.60000,58.40000,57.50000,57.70000,274000
11/19/2009,0000,58.00000,58.60000,57.60000,57.90000,353000
11/20/2009,0000,57.70000,58.40000,57.70000,58.30000,190000
11/23/2009,0000,58.50000,58.80000,58.30000,58.30000,316000
11/24/2009,0000,58.50000,58.60000,57.80000,57.80000,443000
11/25/2009,0000,57.80000,58.50000,57.80000,57.90000,373000
11/26/2009,0000,58.50000,60.10000,58.10000,59.50000,1297000
11/27/2009,0000,59.00000,59.20000,57.80000,57.80000,657000
11/30/2009,0000,58.10000,58.50000,58.10000,58.10000,198000
12/01/2009,0000,58.10000,59.40000,57.60000,58.60000,471000
12/02/2009,0000,58.80000,59.50000,58.10000,58.10000,469000
12/03/2009,0000,58.30000,58.40000,57.60000,57.60000,465000
12/04/2009,0000,56.80000,57.90000,56.80000,57.90000,361000
12/07/2009,0000,57.70000,58.50000,57.70000,58.30000,492000
12/08/2009,0000,58.30000,58.70000,58.10000,58.40000,308000
12/09/2009,0000,58.50000,59.50000,58.20000,59.50000,792000
12/11/2009,0000,58.30000,58.50000,57.50000,58.20000,764000
12/14/2009,0000,58.20000,58.20000,57.60000,57.60000,464000
12/15/2009,0000,58.00000,59.80000,57.90000,58.70000,1333000
12/16/2009,0000,58.90000,62.80000,58.70000,62.80000,4349000
12/17/2009,0000,63.60000,64.40000,60.60000,61.20000,3381000
12/18/2009,0000,59.80000,61.00000,59.80000,60.00000,877000
12/21/2009,0000,60.40000,61.60000,60.20000,60.20000,887000
12/22/2009,0000,61.00000,62.40000,60.40000,62.10000,1048000
12/23/2009,0000,64.00000,65.00000,62.30000,62.30000,2997000
12/25/2009,0000,62.50000,62.50000,61.30000,61.70000,625000
12/28/2009,0000,62.20000,62.90000,61.30000,61.40000,686000
12/29/2009,0000,61.70000,61.90000,61.00000,61.30000,486021
