DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,97.80000,98.80000,96.00000,96.00000,3014400
04/03/2007,0000,96.10000,96.90000,95.50000,96.10000,1747700
04/04/2007,0000,96.10000,98.00000,96.10000,96.30000,2365500
04/09/2007,0000,96.80000,97.30000,93.50000,93.50000,3776100
04/10/2007,0000,93.20000,93.90000,89.90000,91.60000,5822600
04/11/2007,0000,90.00000,90.10000,85.20000,86.00000,12463300
04/12/2007,0000,85.50000,86.50000,85.00000,85.50000,3881700
04/13/2007,0000,86.00000,86.50000,84.00000,85.00000,3286700
04/16/2007,0000,85.20000,85.30000,82.00000,82.00000,4717800
04/17/2007,0000,81.70000,81.70000,76.30000,76.40000,10330500
04/18/2007,0000,76.40000,76.40000,75.00000,75.90000,4924100
04/19/2007,0000,76.00000,79.20000,76.00000,77.90000,5112400
04/20/2007,0000,81.00000,83.00000,79.30000,81.50000,9914200
04/23/2007,0000,84.70000,84.70000,82.50000,83.10000,5861000
04/24/2007,0000,83.50000,84.30000,82.10000,82.60000,3255500
04/25/2007,0000,82.60000,84.00000,82.10000,82.20000,2287500
04/26/2007,0000,83.00000,84.50000,82.80000,83.90000,3572200
04/27/2007,0000,83.90000,84.30000,82.50000,82.50000,1740500
04/30/2007,0000,82.50000,83.50000,82.20000,82.50000,1688900
05/02/2007,0000,83.40000,84.00000,81.30000,81.90000,2611400
05/03/2007,0000,81.90000,82.80000,78.00000,80.50000,2565800
05/04/2007,0000,81.30000,82.50000,80.90000,82.20000,2213100
05/07/2007,0000,82.70000,82.70000,80.80000,81.70000,1125100
05/08/2007,0000,81.70000,82.80000,81.50000,82.10000,1970800
05/09/2007,0000,82.10000,82.10000,79.50000,80.00000,2671300
05/10/2007,0000,80.00000,81.30000,80.00000,80.80000,1408200
05/11/2007,0000,80.00000,80.50000,80.00000,80.20000,782100
05/14/2007,0000,80.80000,81.90000,80.10000,81.50000,1604900
05/15/2007,0000,81.50000,82.00000,81.00000,81.50000,1149100
05/16/2007,0000,81.90000,82.10000,81.50000,82.00000,1453800
05/17/2007,0000,82.50000,85.60000,82.20000,85.00000,6006100
05/18/2007,0000,85.90000,88.60000,85.20000,87.50000,9812300
05/21/2007,0000,88.00000,90.20000,87.20000,89.00000,6412700
05/22/2007,0000,89.50000,90.50000,88.50000,89.10000,4202000
05/23/2007,0000,89.00000,89.80000,87.70000,88.50000,3565000
05/24/2007,0000,88.50000,91.80000,88.20000,91.50000,5664200
05/25/2007,0000,90.50000,91.90000,90.50000,91.50000,2649800
05/28/2007,0000,92.00000,92.70000,89.20000,89.20000,1534200
05/29/2007,0000,89.50000,91.40000,89.50000,90.10000,1759700
05/30/2007,0000,91.10000,91.10000,89.80000,90.00000,706500
05/31/2007,0000,90.40000,93.40000,90.40000,92.60000,2300700
06/01/2007,0000,93.20000,94.20000,91.30000,91.40000,2185500
06/04/2007,0000,92.00000,92.50000,91.40000,91.50000,1620500
06/05/2007,0000,92.00000,95.00000,91.10000,92.50000,3891300
06/06/2007,0000,92.60000,98.50000,92.60000,95.40000,7582300
06/07/2007,0000,95.40000,96.50000,94.00000,95.90000,1752500
06/08/2007,0000,94.90000,96.40000,93.60000,94.00000,4902500
06/11/2007,0000,94.40000,95.00000,93.30000,93.50000,2183100
06/12/2007,0000,93.50000,95.70000,93.00000,95.60000,2803300
06/13/2007,0000,95.50000,95.50000,93.50000,93.70000,1607300
06/14/2007,0000,94.50000,95.20000,93.50000,93.60000,1228300
06/15/2007,0000,93.80000,94.80000,91.50000,92.00000,2026000
06/20/2007,0000,92.10000,93.70000,91.60000,93.00000,1946800
06/21/2007,0000,93.70000,94.00000,92.20000,92.20000,1692500
06/22/2007,0000,93.50000,95.80000,92.80000,94.00000,3322700
06/25/2007,0000,93.80000,96.50000,93.10000,96.50000,2677300
06/26/2007,0000,96.50000,96.50000,94.00000,94.00000,1662500
06/27/2007,0000,93.20000,94.70000,93.10000,93.40000,1269100
06/28/2007,0000,94.30000,95.10000,93.40000,93.40000,1392600
06/29/2007,0000,94.30000,95.20000,94.30000,95.00000,3533800
07/02/2007,0000,96.30000,98.00000,95.40000,96.30000,3693400
07/03/2007,0000,97.50000,98.10000,96.50000,97.30000,2685700
07/04/2007,0000,97.90000,99.70000,96.90000,98.80000,6182400
07/05/2007,0000,99.50000,104.00000,98.50000,102.00000,7278800
07/06/2007,0000,104.00000,105.00000,100.00000,102.00000,6586700
07/09/2007,0000,103.00000,105.00000,100.00000,103.00000,6447500
07/10/2007,0000,103.50000,104.00000,101.00000,101.00000,3458300
07/11/2007,0000,100.00000,104.00000,98.50000,101.50000,5822600
07/12/2007,0000,103.50000,103.50000,99.90000,100.00000,2663000
07/13/2007,0000,101.00000,101.50000,98.60000,98.60000,4023200
07/16/2007,0000,99.80000,100.00000,96.60000,97.10000,2377500
07/17/2007,0000,96.00000,97.30000,95.00000,97.00000,4353100
07/18/2007,0000,96.80000,96.80000,95.00000,95.20000,3235100
07/19/2007,0000,94.70000,96.50000,94.70000,95.20000,1542600
07/20/2007,0000,96.00000,96.90000,94.80000,95.30000,3638200
07/23/2007,0000,95.50000,97.70000,95.20000,97.40000,4599000
07/24/2007,0000,97.40000,99.50000,96.50000,97.10000,5298400
07/25/2007,0000,97.00000,98.60000,96.00000,98.60000,3322700
07/26/2007,0000,103.00000,105.50000,98.50000,105.50000,18632600
07/27/2007,0000,105.50000,108.00000,103.00000,104.00000,11786700
07/30/2007,0000,104.00000,106.00000,97.80000,99.20000,4362700
07/31/2007,0000,103.00000,103.50000,100.50000,101.50000,4639800
08/01/2007,0000,98.70000,101.00000,96.50000,96.50000,4035200
08/02/2007,0000,97.10000,99.50000,91.00000,92.60000,3741300
08/03/2007,0000,94.00000,97.60000,93.50000,96.30000,3205100
08/06/2007,0000,94.50000,95.20000,93.50000,93.80000,4409500
08/07/2007,0000,76.80000,78.40000,76.10000,76.50000,4682000
08/08/2007,0000,77.40000,79.50000,76.60000,78.00000,2331000
08/09/2007,0000,79.00000,80.50000,78.90000,79.30000,2674000
08/10/2007,0000,76.90000,78.50000,76.00000,77.50000,3236000
08/13/2007,0000,78.80000,79.20000,77.40000,78.00000,1686000
08/14/2007,0000,78.00000,78.50000,77.00000,78.20000,1205000
08/15/2007,0000,76.60000,77.50000,73.30000,74.00000,2619000
08/16/2007,0000,72.80000,73.50000,68.90000,68.90000,2265000
08/17/2007,0000,68.90000,70.50000,64.30000,65.90000,2714000
08/20/2007,0000,70.50000,70.50000,69.00000,69.90000,2892000
08/21/2007,0000,70.00000,70.00000,67.50000,67.80000,2069000
08/22/2007,0000,68.00000,68.80000,65.80000,68.00000,1267000
08/23/2007,0000,70.00000,71.80000,69.10000,71.50000,2689000
08/24/2007,0000,70.70000,72.80000,70.20000,71.90000,2303000
08/27/2007,0000,73.20000,74.40000,72.30000,73.10000,3516000
08/28/2007,0000,73.70000,77.20000,73.60000,75.40000,4510000
08/29/2007,0000,71.10000,75.40000,71.10000,75.40000,1249000
08/30/2007,0000,76.50000,79.50000,76.50000,77.50000,3838000
08/31/2007,0000,77.60000,80.30000,77.10000,80.00000,5632000
09/03/2007,0000,80.50000,81.90000,78.70000,78.80000,2594000
09/04/2007,0000,78.80000,79.70000,77.10000,77.30000,1547000
09/05/2007,0000,78.50000,78.70000,76.40000,76.50000,1548000
09/06/2007,0000,78.00000,79.60000,76.70000,77.80000,3515000
09/07/2007,0000,78.10000,79.20000,77.00000,77.00000,1700000
09/10/2007,0000,77.00000,77.80000,75.80000,76.10000,2659000
09/11/2007,0000,76.10000,76.90000,75.20000,76.80000,1538000
09/12/2007,0000,77.00000,77.50000,76.00000,76.80000,1459000
09/13/2007,0000,76.90000,77.10000,74.00000,74.50000,2167000
09/14/2007,0000,75.50000,75.50000,74.00000,74.20000,2190000
09/17/2007,0000,74.20000,75.00000,72.50000,72.50000,2870000
09/19/2007,0000,73.50000,73.50000,69.90000,70.50000,2653000
09/20/2007,0000,71.00000,71.30000,67.80000,69.20000,3411000
09/21/2007,0000,69.30000,72.00000,69.30000,71.80000,2756000
09/26/2007,0000,74.00000,74.00000,72.50000,73.60000,2227000
09/27/2007,0000,74.50000,77.00000,74.00000,76.60000,3200000
09/28/2007,0000,77.00000,79.00000,76.70000,77.00000,4503000
10/01/2007,0000,78.20000,79.30000,77.30000,78.20000,3265000
10/02/2007,0000,79.50000,80.30000,77.70000,78.20000,5586000
10/03/2007,0000,78.00000,78.00000,75.30000,75.60000,3866000
10/04/2007,0000,75.00000,77.50000,75.00000,77.20000,3018000
10/05/2007,0000,77.20000,77.50000,75.60000,75.80000,2146000
10/08/2007,0000,76.50000,76.80000,75.40000,75.70000,1561000
10/09/2007,0000,75.70000,75.70000,72.40000,73.00000,3105000
10/11/2007,0000,73.00000,74.50000,72.90000,73.70000,2518000
10/12/2007,0000,73.30000,74.10000,72.30000,72.60000,1269000
10/15/2007,0000,75.00000,75.00000,72.80000,73.20000,996000
10/16/2007,0000,73.20000,74.20000,72.80000,73.50000,1093000
10/17/2007,0000,73.50000,74.50000,72.90000,73.60000,1183000
10/18/2007,0000,73.60000,77.50000,73.60000,76.70000,4264000
10/19/2007,0000,77.10000,77.20000,75.10000,75.10000,3257000
10/22/2007,0000,72.80000,73.70000,72.70000,72.80000,2015000
10/23/2007,0000,73.10000,75.20000,73.10000,74.80000,1697000
10/24/2007,0000,76.00000,76.60000,73.70000,73.70000,2620000
10/25/2007,0000,77.00000,77.40000,75.30000,76.70000,3758000
10/26/2007,0000,77.00000,77.10000,75.80000,76.60000,2675000
10/29/2007,0000,77.30000,77.40000,76.00000,76.10000,1805000
10/30/2007,0000,76.60000,76.80000,74.30000,74.70000,1658000
10/31/2007,0000,74.70000,75.30000,73.80000,74.10000,968000
11/01/2007,0000,74.50000,76.10000,73.90000,74.40000,2927000
11/02/2007,0000,72.00000,74.00000,72.00000,73.00000,2090000
11/05/2007,0000,73.00000,73.60000,72.40000,73.40000,1458000
11/06/2007,0000,73.50000,73.80000,72.60000,72.70000,996000
11/07/2007,0000,73.00000,74.00000,72.80000,72.80000,2181000
11/08/2007,0000,72.00000,72.00000,67.80000,67.80000,3371000
11/09/2007,0000,67.80000,68.50000,63.20000,66.00000,3160000
11/12/2007,0000,63.10000,64.50000,61.50000,62.20000,2226000
11/13/2007,0000,62.30000,63.90000,60.80000,63.90000,2286000
11/14/2007,0000,65.80000,67.30000,64.50000,67.20000,2578000
11/15/2007,0000,67.00000,67.70000,66.00000,67.30000,1183000
11/16/2007,0000,66.60000,67.00000,65.50000,65.80000,1522000
11/19/2007,0000,66.40000,67.30000,65.00000,65.00000,884000
11/20/2007,0000,64.00000,67.70000,63.40000,67.70000,1066000
11/21/2007,0000,69.00000,69.00000,65.90000,65.90000,854000
11/22/2007,0000,65.00000,66.50000,64.70000,65.20000,999000
11/23/2007,0000,66.00000,66.00000,64.20000,65.00000,1169000
11/26/2007,0000,66.00000,66.20000,64.30000,64.90000,700000
11/27/2007,0000,61.50000,63.70000,61.30000,62.50000,742000
11/28/2007,0000,62.60000,63.50000,61.50000,62.20000,998000
11/29/2007,0000,63.20000,64.00000,61.60000,61.80000,640000
11/30/2007,0000,62.30000,63.40000,61.60000,63.30000,1062000
12/03/2007,0000,63.30000,65.60000,63.10000,65.10000,1273000
12/04/2007,0000,66.00000,67.70000,64.30000,67.70000,1959000
12/05/2007,0000,67.50000,68.50000,66.80000,67.70000,2997000
12/06/2007,0000,68.10000,70.00000,68.10000,69.00000,5017000
12/07/2007,0000,69.50000,70.80000,66.50000,68.20000,3395000
12/10/2007,0000,65.20000,67.00000,64.50000,66.10000,1432000
12/11/2007,0000,65.90000,66.00000,64.20000,64.70000,663000
12/12/2007,0000,63.50000,64.80000,63.00000,64.20000,604000
12/13/2007,0000,64.20000,64.80000,62.10000,62.10000,699000
12/14/2007,0000,62.00000,62.80000,57.90000,58.40000,2232000
12/17/2007,0000,58.00000,58.30000,54.40000,54.40000,2988000
12/18/2007,0000,50.80000,54.20000,50.60000,54.00000,3287000
12/19/2007,0000,54.50000,57.70000,54.50000,57.70000,2651000
12/20/2007,0000,58.30000,58.70000,53.70000,53.70000,1452000
12/21/2007,0000,53.70000,55.00000,52.80000,54.20000,1021000
12/24/2007,0000,55.00000,57.00000,55.00000,57.00000,904000
12/25/2007,0000,57.20000,57.40000,55.90000,57.00000,558000
12/26/2007,0000,56.20000,57.00000,55.70000,55.70000,473000
12/27/2007,0000,54.50000,56.80000,54.50000,55.40000,1332000
12/28/2007,0000,55.40000,57.60000,55.30000,57.00000,1932000
12/31/2007,0000,57.00000,58.00000,57.00000,57.80000,946000
01/02/2008,0000,58.30000,58.30000,56.40000,56.40000,1104000
01/03/2008,0000,55.00000,55.70000,54.30000,54.50000,1223000
01/04/2008,0000,54.40000,55.20000,53.30000,53.50000,1193000
01/07/2008,0000,51.50000,52.00000,49.85000,50.00000,1155000
01/08/2008,0000,50.00000,50.90000,48.10000,48.60000,844000
01/09/2008,0000,47.90000,48.00000,46.20000,47.20000,2745000
01/10/2008,0000,48.00000,49.00000,46.30000,46.35000,4914000
01/11/2008,0000,47.20000,48.00000,46.80000,48.00000,2700000
01/14/2008,0000,48.50000,49.00000,47.10000,47.50000,1493000
01/15/2008,0000,48.10000,49.20000,47.10000,47.20000,1695000
01/16/2008,0000,46.80000,46.80000,45.00000,45.00000,2121000
01/17/2008,0000,45.10000,45.90000,41.85000,42.75000,5835000
01/18/2008,0000,42.40000,43.80000,41.00000,43.80000,1853000
01/21/2008,0000,43.70000,44.30000,42.90000,44.00000,1171000
01/22/2008,0000,40.95000,41.85000,40.95000,40.95000,1697000
01/23/2008,0000,40.95000,41.50000,38.20000,38.30000,2700000
01/24/2008,0000,38.50000,39.60000,37.00000,38.90000,2241000
01/25/2008,0000,39.10000,41.60000,39.10000,41.60000,1450000
01/28/2008,0000,41.00000,41.40000,40.60000,40.90000,1275000
01/29/2008,0000,42.00000,42.50000,41.35000,42.00000,1045000
01/30/2008,0000,42.30000,43.40000,42.00000,42.70000,1637000
01/31/2008,0000,42.50000,43.00000,41.00000,42.90000,1631000
02/01/2008,0000,43.40000,43.80000,42.35000,43.00000,1302000
02/12/2008,0000,41.00000,42.50000,40.50000,41.00000,1029000
02/13/2008,0000,41.50000,42.50000,40.50000,41.50000,1282000
02/14/2008,0000,41.90000,44.35000,41.90000,44.35000,1368000
02/15/2008,0000,43.10000,44.35000,43.00000,43.80000,967000
02/18/2008,0000,43.50000,44.30000,42.50000,43.30000,1133000
02/19/2008,0000,43.70000,44.75000,42.60000,44.20000,3429000
02/20/2008,0000,43.80000,45.10000,43.30000,44.00000,2277000
02/21/2008,0000,44.20000,45.90000,44.20000,45.00000,3493000
02/22/2008,0000,44.50000,44.95000,43.65000,44.90000,1029000
02/25/2008,0000,45.60000,45.60000,44.55000,44.80000,1205000
02/26/2008,0000,45.20000,45.80000,44.10000,44.10000,1407000
02/27/2008,0000,44.40000,45.60000,44.30000,44.90000,1897000
02/29/2008,0000,44.90000,46.00000,44.50000,44.90000,3053000
03/03/2008,0000,44.40000,44.40000,43.30000,43.50000,963000
03/04/2008,0000,43.90000,44.35000,43.70000,44.05000,1354000
03/05/2008,0000,44.35000,44.45000,43.00000,43.30000,1466000
03/06/2008,0000,43.30000,44.50000,43.30000,44.45000,1992000
03/07/2008,0000,44.30000,45.15000,43.90000,44.55000,2070000
03/10/2008,0000,44.55000,44.55000,43.40000,43.40000,1026000
03/11/2008,0000,43.00000,43.30000,42.55000,42.80000,753000
03/12/2008,0000,43.55000,44.40000,43.40000,43.60000,1157000
03/13/2008,0000,43.70000,44.90000,43.70000,43.80000,3030000
03/14/2008,0000,44.65000,45.10000,44.00000,44.00000,2856000
03/18/2008,0000,42.00000,42.60000,41.00000,41.75000,840000
03/19/2008,0000,42.50000,42.80000,40.10000,40.30000,1733000
03/20/2008,0000,40.30000,41.10000,40.00000,40.85000,1070000
03/21/2008,0000,41.75000,42.00000,41.10000,41.85000,921000
03/25/2008,0000,45.60000,46.40000,45.00000,46.40000,2161000
03/26/2008,0000,48.90000,49.60000,48.50000,49.00000,15753000
03/27/2008,0000,50.00000,52.40000,48.95000,52.40000,9204000
03/28/2008,0000,51.60000,53.00000,50.60000,52.40000,5327000
03/31/2008,0000,52.40000,55.20000,52.40000,54.00000,4765000
04/01/2008,0000,54.50000,54.90000,53.00000,53.00000,4527000
04/02/2008,0000,54.00000,54.40000,51.70000,51.70000,3431000
04/03/2008,0000,52.00000,55.30000,52.00000,55.30000,5937000
04/07/2008,0000,55.30000,56.00000,53.50000,55.30000,4266000
04/08/2008,0000,55.00000,56.90000,54.50000,56.30000,2193000
04/09/2008,0000,56.30000,56.30000,55.30000,56.00000,2018000
04/10/2008,0000,56.20000,57.50000,55.60000,56.00000,3311000
04/11/2008,0000,56.10000,56.40000,54.60000,54.60000,2449000
04/14/2008,0000,54.20000,55.00000,53.00000,54.10000,1627000
04/15/2008,0000,53.30000,55.50000,53.30000,54.60000,2227000
04/16/2008,0000,55.10000,55.80000,53.60000,54.50000,2101000
04/17/2008,0000,54.90000,57.30000,54.40000,56.80000,5151000
04/18/2008,0000,56.80000,56.80000,55.10000,55.20000,1932000
04/21/2008,0000,55.80000,57.50000,55.30000,56.30000,3459000
04/22/2008,0000,56.80000,60.20000,56.40000,60.00000,8457000
04/23/2008,0000,60.50000,64.10000,58.60000,62.50000,8808000
04/24/2008,0000,63.00000,64.90000,61.50000,63.50000,7491000
04/25/2008,0000,63.70000,63.80000,61.20000,61.20000,3884000
04/28/2008,0000,61.00000,61.80000,59.30000,59.60000,1901000
04/29/2008,0000,59.60000,63.30000,59.60000,61.00000,3737000
04/30/2008,0000,61.50000,62.30000,60.40000,61.00000,2143000
05/02/2008,0000,62.40000,63.30000,61.00000,61.50000,4019000
05/05/2008,0000,62.50000,62.50000,60.80000,60.80000,1281000
05/06/2008,0000,60.80000,62.70000,60.30000,62.30000,1866000
05/07/2008,0000,63.20000,66.60000,62.80000,65.20000,8162000
05/08/2008,0000,63.40000,65.50000,63.40000,63.60000,2931000
05/09/2008,0000,63.60000,64.20000,61.50000,61.60000,2400000
05/12/2008,0000,60.70000,61.60000,60.10000,61.50000,1264000
05/13/2008,0000,62.20000,63.90000,61.50000,63.00000,2443000
05/14/2008,0000,63.10000,64.00000,62.50000,63.30000,1460000
05/15/2008,0000,63.30000,63.80000,62.60000,62.90000,1578000
05/16/2008,0000,63.50000,65.90000,63.50000,63.80000,4180000
05/19/2008,0000,64.50000,64.50000,63.10000,64.10000,1275000
05/20/2008,0000,64.50000,65.50000,63.60000,63.60000,3435000
05/21/2008,0000,64.00000,64.10000,62.50000,63.10000,1999000
05/22/2008,0000,62.50000,64.10000,62.50000,62.50000,2215000
05/23/2008,0000,62.50000,62.90000,58.60000,58.60000,2958000
05/26/2008,0000,56.60000,57.90000,55.90000,56.50000,1435000
05/27/2008,0000,56.90000,59.50000,56.70000,59.50000,1657000
05/28/2008,0000,60.50000,60.50000,58.10000,59.20000,1123000
05/29/2008,0000,59.50000,60.50000,57.50000,58.50000,1445000
05/30/2008,0000,58.50000,61.00000,57.20000,60.50000,1658000
06/02/2008,0000,60.50000,60.50000,59.00000,59.10000,437000
06/03/2008,0000,59.00000,59.50000,58.60000,59.00000,354000
06/04/2008,0000,59.60000,59.60000,58.00000,58.10000,440000
06/05/2008,0000,58.90000,59.10000,57.00000,58.70000,489000
06/06/2008,0000,58.90000,59.80000,58.30000,58.40000,764000
06/10/2008,0000,56.10000,57.70000,56.00000,56.00000,533000
06/11/2008,0000,55.20000,56.50000,54.50000,54.50000,828000
06/12/2008,0000,53.00000,53.40000,50.70000,50.70000,1476000
06/13/2008,0000,51.00000,51.40000,48.00000,49.90000,1056000
06/16/2008,0000,49.90000,51.80000,49.80000,51.20000,753000
06/17/2008,0000,51.20000,51.80000,50.00000,51.20000,355000
06/18/2008,0000,51.00000,53.00000,51.00000,52.70000,640000
06/19/2008,0000,50.80000,52.70000,50.80000,52.70000,423000
06/20/2008,0000,52.30000,52.70000,50.90000,52.70000,749000
06/23/2008,0000,51.00000,52.20000,51.00000,51.30000,277000
06/24/2008,0000,51.00000,51.90000,47.80000,48.00000,991000
06/25/2008,0000,47.60000,47.90000,45.80000,47.60000,1113000
06/26/2008,0000,48.10000,50.10000,48.00000,48.50000,1121000
06/27/2008,0000,45.15000,46.50000,45.15000,45.70000,1300000
06/30/2008,0000,46.20000,48.60000,45.70000,46.20000,1761000
07/01/2008,0000,46.80000,47.40000,45.15000,45.50000,1109000
07/02/2008,0000,46.00000,48.20000,46.00000,47.50000,1771000
07/03/2008,0000,46.50000,49.90000,45.80000,49.90000,2299000
07/04/2008,0000,49.70000,49.85000,48.20000,48.20000,1214000
07/07/2008,0000,48.20000,49.00000,47.20000,49.00000,829000
07/08/2008,0000,48.85000,48.85000,45.60000,45.60000,955000
07/09/2008,0000,47.00000,48.40000,46.15000,47.00000,1704000
07/10/2008,0000,45.00000,47.50000,45.00000,46.50000,1056000
07/11/2008,0000,46.90000,49.50000,46.70000,49.30000,1188000
07/14/2008,0000,49.30000,50.50000,48.90000,50.00000,1293000
07/15/2008,0000,49.50000,49.80000,47.00000,49.80000,1106000
07/16/2008,0000,50.80000,50.80000,48.00000,48.10000,1044000
07/17/2008,0000,49.70000,51.40000,49.10000,51.40000,2223000
07/18/2008,0000,52.70000,54.40000,51.80000,52.50000,4010000
07/21/2008,0000,53.10000,56.10000,53.10000,56.10000,4462000
07/22/2008,0000,55.90000,57.10000,54.20000,56.60000,3663000
07/23/2008,0000,56.80000,57.90000,56.10000,56.20000,3243000
07/24/2008,0000,56.50000,58.50000,56.30000,58.00000,2917000
07/25/2008,0000,57.00000,57.50000,55.70000,56.40000,1601000
07/29/2008,0000,55.50000,56.40000,54.00000,54.80000,1559000
07/30/2008,0000,55.50000,56.10000,53.50000,53.60000,2307000
07/31/2008,0000,53.60000,54.40000,49.85000,49.85000,2469000
08/01/2008,0000,46.60000,48.55000,46.40000,48.50000,2629000
08/04/2008,0000,48.00000,49.70000,47.50000,49.40000,2437000
08/05/2008,0000,42.00000,42.25000,41.00000,41.20000,3810000
08/06/2008,0000,42.65000,43.80000,42.30000,43.80000,2599000
08/07/2008,0000,43.95000,45.50000,43.30000,44.50000,2702000
08/08/2008,0000,44.50000,46.30000,43.80000,45.80000,2185000
08/11/2008,0000,45.90000,47.10000,45.35000,47.00000,3443000
08/12/2008,0000,47.00000,47.70000,45.50000,45.70000,3769000
08/13/2008,0000,45.10000,46.75000,44.70000,46.30000,3684000
08/14/2008,0000,46.00000,46.30000,45.20000,46.00000,1687000
08/15/2008,0000,46.20000,46.40000,44.40000,44.50000,2013000
08/18/2008,0000,43.80000,44.65000,42.55000,42.60000,1308000
08/19/2008,0000,40.80000,42.40000,40.55000,42.00000,2468000
08/20/2008,0000,41.50000,42.90000,41.20000,42.55000,2392000
08/21/2008,0000,42.55000,43.00000,41.00000,41.30000,1806000
08/22/2008,0000,41.15000,41.75000,38.45000,39.50000,3270000
08/25/2008,0000,39.90000,40.40000,39.30000,39.40000,1953000
08/26/2008,0000,38.60000,40.35000,38.50000,39.70000,1363000
08/27/2008,0000,39.90000,40.75000,39.60000,40.15000,2367000
08/28/2008,0000,40.30000,40.90000,39.75000,40.45000,2886000
08/29/2008,0000,40.80000,41.30000,40.50000,40.50000,1537000
09/01/2008,0000,40.30000,40.30000,38.60000,38.60000,917000
09/02/2008,0000,37.90000,38.60000,37.40000,38.20000,1467000
09/03/2008,0000,38.20000,38.95000,37.70000,38.20000,2156000
09/04/2008,0000,38.35000,38.85000,37.00000,38.00000,1682000
09/05/2008,0000,36.00000,38.00000,36.00000,38.00000,1082000
09/08/2008,0000,39.80000,39.95000,38.90000,39.60000,1386000
09/09/2008,0000,36.85000,37.90000,36.85000,36.85000,709000
09/10/2008,0000,34.35000,35.30000,34.30000,35.10000,3365000
09/11/2008,0000,35.20000,35.20000,32.70000,33.35000,2423000
09/12/2008,0000,33.35000,33.60000,31.05000,31.60000,3130000
09/15/2008,0000,31.50000,31.50000,29.40000,29.40000,3160000
09/16/2008,0000,27.35000,27.85000,27.35000,27.35000,1826000
09/17/2008,0000,27.85000,29.00000,25.45000,26.40000,6471000
09/18/2008,0000,24.70000,25.30000,24.60000,25.10000,4518000
09/19/2008,0000,26.70000,26.85000,26.10000,26.85000,1787000
09/22/2008,0000,28.10000,28.70000,27.95000,28.70000,2681000
09/23/2008,0000,28.50000,30.70000,28.50000,30.70000,3800000
09/24/2008,0000,32.80000,32.80000,32.60000,32.80000,3907000
09/25/2008,0000,32.80000,33.80000,32.10000,33.30000,8791000
09/26/2008,0000,33.30000,33.50000,31.00000,31.05000,3537000
09/30/2008,0000,28.90000,30.15000,28.90000,29.90000,4519000
10/01/2008,0000,30.50000,31.45000,30.20000,31.05000,3375000
10/02/2008,0000,31.50000,31.80000,30.00000,30.20000,1693000
10/03/2008,0000,29.50000,32.30000,29.20000,32.30000,3788000
10/06/2008,0000,31.90000,34.00000,31.20000,31.20000,5792000
10/07/2008,0000,31.00000,33.35000,30.50000,33.35000,4014000
10/08/2008,0000,32.35000,32.80000,31.05000,31.05000,3126000
10/09/2008,0000,32.00000,33.20000,31.10000,32.00000,5904000
10/13/2008,0000,30.90000,30.90000,30.90000,30.90000,1412000
10/14/2008,0000,33.05000,33.05000,32.30000,33.05000,4405000
10/15/2008,0000,32.60000,32.60000,31.90000,32.05000,4145000
10/16/2008,0000,30.95000,30.95000,30.95000,30.95000,337000
10/17/2008,0000,29.90000,30.45000,29.90000,29.90000,1606000
10/20/2008,0000,28.90000,30.00000,28.90000,29.80000,970000
10/21/2008,0000,30.80000,30.80000,28.80000,28.80000,3310000
10/22/2008,0000,27.80000,29.00000,27.80000,27.80000,1736000
10/23/2008,0000,26.85000,26.85000,26.85000,26.85000,169000
10/24/2008,0000,25.95000,26.30000,25.95000,25.95000,2863000
10/27/2008,0000,25.10000,27.20000,25.10000,26.30000,2501000
10/28/2008,0000,26.30000,28.10000,24.50000,28.10000,3357000
10/29/2008,0000,30.05000,30.05000,28.10000,29.40000,3504000
10/30/2008,0000,29.50000,31.40000,28.40000,31.15000,3317000
10/31/2008,0000,31.00000,31.75000,29.80000,30.00000,2620000
11/03/2008,0000,30.00000,30.35000,29.10000,29.85000,1647000
11/04/2008,0000,29.85000,30.40000,29.30000,30.00000,1620000
11/05/2008,0000,30.60000,30.60000,29.00000,29.00000,1677000
11/06/2008,0000,27.00000,27.50000,27.00000,27.00000,1321000
11/07/2008,0000,25.20000,27.50000,25.20000,27.25000,1193000
11/10/2008,0000,27.25000,28.45000,26.50000,27.90000,1695000
11/11/2008,0000,26.80000,27.50000,26.25000,26.75000,1346000
11/12/2008,0000,26.50000,27.30000,26.40000,26.70000,876000
11/13/2008,0000,25.25000,25.80000,24.85000,25.20000,1249000
11/14/2008,0000,25.20000,26.05000,23.70000,23.70000,1580000
11/17/2008,0000,22.10000,22.50000,22.05000,22.05000,1527000
11/18/2008,0000,20.55000,20.55000,20.55000,20.55000,438000
11/19/2008,0000,19.15000,20.55000,19.15000,19.60000,2972000
11/20/2008,0000,18.25000,18.50000,18.25000,18.25000,1666000
11/21/2008,0000,17.10000,19.50000,17.00000,19.50000,2193000
11/24/2008,0000,19.40000,20.00000,18.50000,18.70000,1606000
11/25/2008,0000,19.55000,19.75000,19.00000,19.05000,1894000
11/26/2008,0000,19.30000,20.35000,19.10000,20.35000,1583000
11/27/2008,0000,21.00000,21.75000,20.60000,21.75000,2012000
11/28/2008,0000,21.70000,22.30000,21.00000,21.00000,1966000
12/01/2008,0000,21.30000,22.45000,21.20000,22.45000,2687000
12/02/2008,0000,20.90000,21.45000,20.90000,20.90000,2431000
12/03/2008,0000,21.30000,21.65000,19.80000,20.00000,1567000
12/04/2008,0000,20.60000,20.90000,19.60000,19.90000,1255000
12/05/2008,0000,19.60000,20.50000,19.20000,19.85000,1391000
12/08/2008,0000,20.10000,21.20000,20.10000,21.20000,1738000
12/09/2008,0000,21.20000,22.30000,21.20000,21.70000,2693000
12/10/2008,0000,21.80000,22.85000,21.80000,22.85000,3617000
12/11/2008,0000,22.70000,23.90000,22.50000,22.55000,5801000
12/12/2008,0000,22.05000,22.55000,21.00000,21.00000,2269000
12/15/2008,0000,21.70000,22.20000,21.25000,21.25000,3249000
12/16/2008,0000,21.25000,22.00000,21.25000,21.70000,2764000
12/17/2008,0000,22.80000,23.20000,22.30000,23.00000,11262000
12/18/2008,0000,23.30000,24.15000,22.95000,23.75000,7734000
12/19/2008,0000,23.70000,24.00000,23.30000,23.40000,4592000
12/22/2008,0000,23.75000,23.85000,22.00000,22.00000,2652000
12/23/2008,0000,21.70000,22.00000,20.50000,20.55000,2879000
12/24/2008,0000,20.05000,20.80000,19.60000,20.50000,1219000
12/25/2008,0000,20.90000,21.20000,20.60000,21.15000,1140000
12/26/2008,0000,21.15000,22.00000,21.15000,21.30000,2478000
12/29/2008,0000,21.10000,21.10000,20.50000,20.50000,913000
12/30/2008,0000,21.00000,21.80000,20.80000,21.65000,1458000
12/31/2008,0000,22.00000,22.25000,21.60000,21.90000,2761000
01/05/2009,0000,22.40000,22.90000,22.20000,22.75000,2599000
01/06/2009,0000,22.95000,23.30000,22.55000,22.80000,3624000
01/07/2009,0000,23.00000,23.85000,23.00000,23.25000,4572000
01/08/2009,0000,22.50000,22.80000,21.65000,21.65000,1526000
01/09/2009,0000,21.65000,22.45000,21.60000,22.00000,1816000
01/12/2009,0000,22.75000,22.75000,21.70000,21.70000,1366000
01/13/2009,0000,21.40000,22.20000,21.40000,22.20000,720000
01/14/2009,0000,22.40000,22.70000,22.00000,22.00000,2845000
01/15/2009,0000,21.00000,21.00000,20.50000,20.50000,2076000
01/16/2009,0000,21.00000,21.00000,20.25000,20.80000,1625000
01/19/2009,0000,20.80000,21.10000,20.80000,20.85000,653000
01/20/2009,0000,20.35000,20.70000,20.30000,20.70000,661000
01/21/2009,0000,20.00000,20.90000,20.00000,20.55000,651000
02/02/2009,0000,20.55000,20.70000,20.35000,20.45000,538000
02/03/2009,0000,20.55000,21.50000,20.50000,21.40000,1158000
02/04/2009,0000,21.70000,22.00000,21.50000,21.60000,1748000
02/05/2009,0000,21.50000,22.05000,21.30000,21.55000,2024000
02/06/2009,0000,21.90000,22.80000,21.75000,22.65000,4821000
02/09/2009,0000,22.85000,23.75000,22.70000,23.10000,11543000
02/10/2009,0000,23.40000,23.90000,22.80000,23.70000,6051000
02/11/2009,0000,23.50000,24.35000,22.05000,22.55000,21569000
02/12/2009,0000,21.10000,21.20000,21.00000,21.00000,3308000
02/13/2009,0000,19.60000,21.25000,19.55000,20.90000,15731000
02/16/2009,0000,21.10000,21.45000,20.60000,20.90000,5676000
02/17/2009,0000,20.90000,21.35000,20.65000,20.65000,3839000
02/18/2009,0000,21.00000,22.05000,20.75000,22.05000,10674000
02/19/2009,0000,21.95000,21.95000,21.00000,21.55000,5626000
02/20/2009,0000,21.00000,21.60000,20.60000,20.65000,2834000
02/23/2009,0000,20.35000,21.00000,20.10000,20.80000,1945000
02/24/2009,0000,20.40000,20.70000,20.20000,20.50000,1569000
02/25/2009,0000,20.80000,21.20000,20.60000,20.60000,2510000
02/26/2009,0000,20.85000,21.20000,20.70000,20.70000,2512000
02/27/2009,0000,21.20000,21.30000,20.90000,21.10000,2646000
03/02/2009,0000,20.90000,21.45000,20.50000,20.60000,2973000
03/03/2009,0000,20.15000,20.60000,19.70000,20.60000,2503000
03/04/2009,0000,20.60000,21.60000,20.40000,21.30000,3735000
03/05/2009,0000,21.60000,22.20000,21.20000,22.00000,7171000
03/06/2009,0000,21.70000,23.25000,21.70000,23.20000,12224000
03/09/2009,0000,23.60000,23.90000,22.90000,23.35000,9021000
03/10/2009,0000,23.50000,24.50000,23.20000,23.80000,10943000
03/11/2009,0000,24.30000,24.30000,22.80000,22.85000,7121000
03/12/2009,0000,23.05000,23.45000,22.85000,23.00000,3303000
03/13/2009,0000,23.60000,23.80000,23.00000,23.00000,6266000
03/16/2009,0000,23.45000,24.60000,23.45000,24.60000,7230000
03/17/2009,0000,24.95000,26.30000,24.60000,26.30000,15686000
03/18/2009,0000,26.60000,26.80000,25.75000,26.20000,9040000
03/19/2009,0000,26.50000,27.30000,25.50000,25.55000,7448000
03/20/2009,0000,25.50000,25.90000,25.00000,25.00000,2980000
03/23/2009,0000,25.00000,26.30000,25.00000,26.00000,3519000
03/24/2009,0000,26.50000,26.75000,25.50000,26.00000,6723000
03/25/2009,0000,26.00000,27.20000,26.00000,26.60000,5440000
03/26/2009,0000,27.00000,27.50000,26.50000,27.00000,9356000
03/27/2009,0000,27.60000,28.15000,26.50000,26.50000,7585000
03/30/2009,0000,26.50000,26.70000,25.40000,25.40000,3491000
03/31/2009,0000,25.40000,26.35000,25.40000,25.85000,2567000
04/01/2009,0000,26.30000,26.80000,26.10000,26.30000,2548000
04/02/2009,0000,26.65000,27.30000,26.50000,26.50000,3540000
04/03/2009,0000,26.90000,27.20000,26.50000,26.90000,3742000
04/06/2009,0000,27.00000,28.40000,27.00000,27.60000,9852000
04/07/2009,0000,27.20000,27.75000,27.20000,27.40000,2828000
04/08/2009,0000,27.10000,27.85000,27.00000,27.05000,3992000
04/09/2009,0000,27.60000,27.80000,27.15000,27.60000,5417000
04/10/2009,0000,28.00000,28.10000,27.20000,27.50000,4298000
04/13/2009,0000,27.90000,28.30000,27.50000,28.15000,4431000
04/14/2009,0000,28.20000,29.40000,27.80000,29.35000,4772000
04/15/2009,0000,29.35000,29.35000,28.15000,28.50000,4278000
04/16/2009,0000,29.40000,30.35000,29.00000,29.30000,7298000
04/17/2009,0000,30.00000,30.00000,27.25000,27.25000,5992000
04/20/2009,0000,26.50000,27.15000,25.50000,26.10000,3500000
04/21/2009,0000,25.60000,27.90000,25.50000,27.90000,4320000
04/22/2009,0000,28.50000,29.80000,28.40000,29.15000,6307000
04/23/2009,0000,29.55000,31.15000,28.60000,31.15000,7559000
04/24/2009,0000,33.10000,33.30000,32.60000,33.30000,4861000
04/27/2009,0000,33.50000,33.50000,31.10000,31.25000,8483000
04/28/2009,0000,32.30000,33.40000,31.60000,32.50000,10832000
04/29/2009,0000,32.70000,33.00000,30.85000,31.40000,6056000
04/30/2009,0000,33.55000,33.55000,32.70000,33.55000,4310000
05/04/2009,0000,35.85000,35.85000,34.95000,35.85000,5493000
05/05/2009,0000,35.85000,36.00000,34.10000,35.60000,5010000
05/06/2009,0000,35.00000,38.05000,35.00000,37.40000,6398000
05/07/2009,0000,37.30000,37.40000,35.85000,37.40000,4549000
05/08/2009,0000,36.80000,39.50000,36.20000,38.45000,7756000
05/11/2009,0000,37.60000,38.95000,37.50000,37.50000,9260000
05/12/2009,0000,36.80000,37.40000,35.50000,35.80000,3464000
05/13/2009,0000,35.70000,37.25000,35.70000,36.60000,3312000
05/14/2009,0000,35.50000,37.20000,35.50000,36.30000,2555000
05/15/2009,0000,37.10000,37.40000,35.00000,35.70000,6393000
05/18/2009,0000,36.00000,36.10000,35.00000,35.35000,3599000
05/19/2009,0000,36.00000,37.40000,35.90000,37.00000,6703000
05/20/2009,0000,37.95000,39.05000,36.90000,39.05000,9269000
05/21/2009,0000,39.10000,40.45000,38.50000,40.00000,7597000
05/22/2009,0000,39.50000,39.90000,39.00000,39.20000,3845000
05/25/2009,0000,39.30000,39.75000,36.50000,36.50000,9581000
05/26/2009,0000,36.05000,37.20000,34.50000,34.90000,5303000
05/27/2009,0000,35.80000,37.00000,35.40000,36.50000,2654000
06/01/2009,0000,37.50000,37.60000,36.50000,37.00000,4186000
06/02/2009,0000,37.50000,37.55000,35.90000,36.00000,5324000
06/03/2009,0000,36.00000,36.00000,35.15000,35.60000,1968000
06/04/2009,0000,35.60000,36.10000,35.30000,35.80000,2012000
06/05/2009,0000,36.00000,37.15000,36.00000,36.05000,3270000
06/08/2009,0000,36.50000,36.55000,34.50000,34.50000,2532000
06/09/2009,0000,33.50000,33.80000,32.10000,32.10000,4034000
06/10/2009,0000,31.65000,32.10000,30.60000,30.80000,2878000
06/11/2009,0000,30.80000,31.95000,30.80000,31.80000,3718000
06/12/2009,0000,32.10000,32.40000,31.20000,31.35000,1796000
06/15/2009,0000,31.00000,31.25000,29.20000,29.20000,3598000
06/16/2009,0000,28.70000,29.10000,27.70000,28.85000,2797000
06/17/2009,0000,28.85000,29.50000,28.20000,28.20000,1755000
06/18/2009,0000,28.60000,29.00000,27.25000,27.85000,2692000
06/19/2009,0000,28.00000,29.75000,28.00000,29.75000,6056000
06/22/2009,0000,29.50000,30.30000,28.75000,30.00000,3506000
06/23/2009,0000,29.15000,29.90000,29.00000,29.90000,1304000
06/24/2009,0000,30.20000,30.70000,29.65000,30.00000,1736000
06/25/2009,0000,30.30000,32.00000,30.20000,32.00000,4374000
06/26/2009,0000,32.50000,32.50000,31.30000,31.65000,3060000
06/29/2009,0000,31.40000,31.90000,30.60000,30.75000,1613000
06/30/2009,0000,31.10000,31.60000,30.60000,30.90000,1458000
07/01/2009,0000,31.00000,32.00000,30.90000,31.35000,2298000
07/02/2009,0000,31.75000,33.50000,31.65000,33.50000,8456000
07/03/2009,0000,33.30000,34.50000,33.30000,34.50000,10203000
07/06/2009,0000,34.50000,34.95000,33.60000,34.20000,4797000
07/07/2009,0000,34.30000,35.20000,33.80000,34.90000,3739000
07/08/2009,0000,34.40000,34.70000,34.10000,34.40000,2328000
07/09/2009,0000,34.40000,35.35000,34.00000,34.50000,4829000
07/10/2009,0000,35.00000,35.35000,34.35000,34.50000,3836000
07/13/2009,0000,34.30000,34.30000,32.10000,32.10000,4328000
07/14/2009,0000,32.50000,33.15000,32.10000,33.00000,2542000
07/15/2009,0000,33.15000,33.85000,33.10000,33.55000,2188000
07/16/2009,0000,34.20000,35.50000,33.95000,34.75000,6155000
07/17/2009,0000,35.10000,37.15000,35.10000,37.15000,9644000
07/20/2009,0000,37.80000,39.20000,37.80000,38.20000,12346000
07/21/2009,0000,38.50000,38.50000,36.00000,37.20000,6800000
07/22/2009,0000,37.20000,39.50000,37.20000,38.50000,9349000
07/23/2009,0000,38.50000,38.70000,37.75000,38.15000,3684000
07/24/2009,0000,38.65000,39.70000,38.15000,38.25000,8514000
07/27/2009,0000,38.50000,38.80000,37.50000,38.10000,2329000
07/28/2009,0000,38.30000,38.90000,38.25000,38.40000,3544000
07/29/2009,0000,38.80000,38.80000,37.50000,37.70000,3801000
07/30/2009,0000,37.70000,37.70000,36.60000,36.85000,3635000
07/31/2009,0000,37.25000,38.15000,37.20000,37.35000,5177000
08/03/2009,0000,37.70000,37.80000,36.55000,36.85000,2118000
08/04/2009,0000,37.25000,37.30000,35.20000,35.30000,3225000
08/05/2009,0000,35.50000,35.90000,34.55000,34.90000,2175000
08/06/2009,0000,35.10000,35.30000,34.50000,35.10000,1295000
08/10/2009,0000,35.10000,35.70000,35.00000,35.35000,924000
08/11/2009,0000,33.80000,34.45000,32.90000,34.00000,3856000
08/12/2009,0000,33.70000,34.85000,33.10000,34.60000,2254000
08/13/2009,0000,35.00000,35.65000,34.70000,35.25000,1338000
08/14/2009,0000,35.70000,35.85000,34.80000,34.90000,1294000
08/17/2009,0000,34.60000,34.90000,34.05000,34.05000,1031000
08/18/2009,0000,33.50000,34.00000,32.55000,33.05000,1295000
08/19/2009,0000,33.90000,33.90000,33.30000,33.30000,755000
08/20/2009,0000,33.30000,33.30000,32.40000,32.90000,1371000
08/21/2009,0000,32.90000,33.90000,32.70000,32.80000,1452000
08/24/2009,0000,33.30000,33.90000,33.05000,33.70000,1333000
08/25/2009,0000,34.00000,34.50000,33.70000,33.80000,1419000
08/26/2009,0000,33.80000,34.45000,33.20000,34.30000,2907000
08/27/2009,0000,34.30000,35.40000,34.25000,34.90000,2348000
08/28/2009,0000,35.00000,35.80000,34.55000,34.70000,2388000
08/31/2009,0000,35.00000,35.00000,34.05000,34.40000,1275000
09/01/2009,0000,34.40000,35.90000,34.10000,35.45000,2989000
09/02/2009,0000,35.05000,36.30000,35.00000,36.30000,3416000
09/03/2009,0000,36.30000,38.00000,36.15000,37.80000,6170000
09/04/2009,0000,38.00000,38.40000,37.00000,37.50000,4851000
09/07/2009,0000,37.90000,38.50000,37.65000,38.30000,8145000
09/08/2009,0000,35.40000,38.00000,34.50000,38.00000,20718000
09/09/2009,0000,38.50000,40.65000,38.50000,40.65000,35771000
09/10/2009,0000,43.40000,43.45000,39.50000,40.05000,18853000
09/11/2009,0000,40.30000,42.80000,40.00000,42.35000,21856000
09/14/2009,0000,42.00000,42.10000,39.50000,40.50000,8844000
09/15/2009,0000,39.90000,41.50000,39.90000,41.50000,9090000
09/16/2009,0000,42.20000,44.40000,41.60000,44.00000,20336000
09/17/2009,0000,43.70000,44.45000,43.00000,43.45000,10561000
09/18/2009,0000,43.45000,45.65000,43.45000,44.10000,14460000
09/21/2009,0000,44.30000,44.30000,42.40000,43.70000,11255000
09/22/2009,0000,43.70000,44.65000,43.50000,43.80000,13180000
09/23/2009,0000,43.80000,44.50000,40.80000,41.40000,10324000
09/24/2009,0000,41.70000,42.30000,40.90000,42.20000,5949000
09/25/2009,0000,42.00000,42.65000,41.80000,41.80000,3562000
09/28/2009,0000,41.20000,41.70000,40.90000,40.90000,3432000
09/29/2009,0000,41.40000,41.75000,41.00000,41.00000,3509000
09/30/2009,0000,41.00000,42.45000,41.00000,41.60000,5281000
10/01/2009,0000,41.80000,42.25000,41.50000,41.55000,4311000
10/02/2009,0000,41.00000,41.35000,40.80000,40.80000,4326000
10/05/2009,0000,41.10000,43.65000,40.50000,43.65000,14569000
10/06/2009,0000,43.65000,45.15000,43.60000,43.80000,16497000
10/07/2009,0000,44.50000,44.90000,43.85000,43.90000,8481000
10/08/2009,0000,44.10000,44.65000,42.30000,42.85000,4409000
10/09/2009,0000,43.35000,43.55000,41.70000,42.00000,4386000
10/12/2009,0000,42.60000,42.70000,42.20000,42.30000,1924000
10/13/2009,0000,41.00000,43.20000,41.00000,42.75000,3639000
10/14/2009,0000,42.95000,43.50000,42.75000,42.75000,3365000
10/15/2009,0000,43.40000,43.75000,42.75000,42.90000,5480000
10/16/2009,0000,43.30000,44.30000,43.30000,43.40000,5265000
10/19/2009,0000,43.70000,45.20000,43.70000,44.25000,8022000
10/20/2009,0000,45.20000,47.30000,45.00000,47.30000,13352000
10/21/2009,0000,47.30000,48.00000,45.80000,46.70000,13799000
10/22/2009,0000,47.10000,47.80000,46.10000,47.00000,6994000
10/23/2009,0000,48.25000,48.40000,46.10000,46.40000,6229000
10/26/2009,0000,46.50000,46.85000,45.10000,45.20000,2831000
10/27/2009,0000,44.80000,46.50000,44.80000,45.60000,3102000
10/28/2009,0000,45.80000,46.20000,43.90000,44.00000,2953000
10/29/2009,0000,42.50000,43.50000,41.60000,43.25000,3708000
10/30/2009,0000,44.25000,45.40000,43.70000,44.05000,3789000
11/02/2009,0000,43.00000,45.80000,43.00000,45.20000,3152000
11/03/2009,0000,45.50000,45.80000,44.70000,45.05000,1731000
11/04/2009,0000,45.45000,46.20000,45.20000,45.80000,4152000
11/05/2009,0000,46.00000,46.70000,45.40000,45.75000,3802000
11/06/2009,0000,46.25000,46.30000,44.95000,45.10000,2621000
11/09/2009,0000,45.80000,45.80000,44.00000,44.35000,1870000
11/10/2009,0000,44.60000,44.90000,44.00000,44.80000,2732000
11/11/2009,0000,44.90000,45.50000,44.80000,45.20000,2680000
11/12/2009,0000,45.40000,45.60000,44.50000,44.70000,2336000
11/13/2009,0000,44.90000,45.35000,44.70000,45.00000,1640000
11/16/2009,0000,45.25000,46.50000,45.10000,45.75000,2548000
11/17/2009,0000,45.80000,45.95000,44.25000,44.40000,3575000
11/18/2009,0000,44.40000,45.25000,44.25000,44.50000,2382000
11/19/2009,0000,44.50000,46.70000,44.50000,45.95000,6315000
11/20/2009,0000,45.90000,47.25000,45.80000,46.30000,7472000
11/23/2009,0000,46.50000,46.50000,45.20000,45.30000,2394000
11/24/2009,0000,45.30000,46.20000,45.30000,45.35000,2234000
11/25/2009,0000,45.45000,47.45000,45.40000,47.00000,7603000
11/26/2009,0000,47.70000,47.80000,46.00000,46.00000,3796000
11/27/2009,0000,45.00000,45.50000,44.50000,44.50000,3331000
11/30/2009,0000,45.50000,46.30000,44.65000,45.55000,3745000
12/01/2009,0000,45.55000,46.15000,45.00000,45.55000,2687000
12/02/2009,0000,45.80000,46.10000,44.85000,45.00000,4029000
12/03/2009,0000,45.30000,45.85000,44.70000,45.00000,2199000
12/04/2009,0000,44.95000,45.50000,44.80000,45.00000,1934000
12/07/2009,0000,45.50000,47.10000,45.30000,46.40000,5615000
12/08/2009,0000,46.80000,46.80000,45.60000,46.00000,2510000
12/09/2009,0000,45.50000,46.30000,45.30000,46.00000,3206000
12/11/2009,0000,44.70000,47.60000,44.70000,47.30000,10130000
12/14/2009,0000,47.20000,47.90000,46.50000,46.70000,6013000
12/15/2009,0000,47.50000,49.50000,47.20000,48.00000,11395000
12/16/2009,0000,48.20000,49.30000,47.50000,48.00000,4154000
12/17/2009,0000,49.00000,49.50000,47.70000,47.90000,4504000
12/18/2009,0000,48.10000,48.50000,47.10000,47.45000,2260000
12/21/2009,0000,47.80000,48.80000,47.30000,47.40000,2117000
12/22/2009,0000,48.00000,50.10000,47.70000,49.60000,11590000
12/23/2009,0000,53.00000,53.00000,51.60000,52.00000,7874000
12/25/2009,0000,52.30000,55.10000,52.00000,53.20000,16259000
12/28/2009,0000,52.90000,54.30000,52.50000,54.00000,4778000
12/29/2009,0000,54.00000,55.00000,53.10000,55.00000,8241439
