DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,106.00000,108.00000,105.00000,105.50000,909000
04/03/2007,0000,107.50000,107.50000,103.50000,103.50000,412000
04/04/2007,0000,103.50000,104.00000,101.50000,102.00000,898000
04/09/2007,0000,102.00000,103.00000,100.50000,101.50000,730000
04/10/2007,0000,101.50000,103.00000,101.00000,102.50000,561000
04/11/2007,0000,104.50000,107.00000,103.00000,103.50000,972000
04/12/2007,0000,103.50000,103.50000,102.50000,103.00000,440000
04/13/2007,0000,103.00000,103.50000,100.50000,101.50000,465000
04/16/2007,0000,102.00000,103.00000,101.00000,101.00000,467000
04/17/2007,0000,102.00000,102.00000,98.10000,99.50000,623000
04/18/2007,0000,99.00000,100.50000,99.00000,99.10000,299000
04/19/2007,0000,99.60000,101.00000,99.10000,100.00000,190000
04/20/2007,0000,100.50000,101.50000,100.00000,101.00000,210000
04/23/2007,0000,101.50000,103.00000,101.00000,101.50000,388000
04/24/2007,0000,102.00000,103.00000,101.50000,102.00000,236000
04/26/2007,0000,103.00000,103.00000,101.50000,102.00000,199000
04/27/2007,0000,102.00000,102.50000,102.00000,102.00000,397000
04/30/2007,0000,102.00000,102.50000,101.00000,102.00000,441000
05/02/2007,0000,103.00000,103.50000,102.00000,102.00000,361000
05/03/2007,0000,102.50000,102.50000,99.40000,100.00000,828000
05/04/2007,0000,99.60000,101.00000,99.60000,101.00000,313000
05/07/2007,0000,101.00000,101.50000,100.50000,100.50000,118000
05/08/2007,0000,100.50000,101.00000,99.80000,101.00000,122000
05/09/2007,0000,100.50000,101.00000,100.00000,100.00000,181000
05/10/2007,0000,100.00000,101.00000,99.90000,100.00000,188000
05/11/2007,0000,100.50000,100.50000,100.00000,100.00000,111000
05/14/2007,0000,100.50000,101.00000,100.00000,101.00000,114000
05/15/2007,0000,101.00000,103.00000,101.00000,101.00000,207000
05/16/2007,0000,102.00000,102.00000,100.50000,100.50000,188000
05/17/2007,0000,102.50000,102.50000,100.50000,100.50000,189000
05/18/2007,0000,100.50000,101.00000,99.60000,99.90000,203000
05/21/2007,0000,99.90000,100.50000,99.50000,99.80000,110000
05/22/2007,0000,100.00000,101.00000,100.00000,100.00000,206000
05/23/2007,0000,100.00000,100.50000,99.60000,99.90000,471000
05/24/2007,0000,99.90000,100.50000,99.70000,99.80000,181000
05/25/2007,0000,99.80000,99.80000,99.20000,99.40000,256000
05/28/2007,0000,99.80000,100.00000,99.40000,99.40000,216000
05/29/2007,0000,103.00000,106.00000,101.50000,106.00000,1843000
05/30/2007,0000,107.50000,109.50000,106.50000,107.00000,2155000
05/31/2007,0000,108.50000,110.00000,107.00000,109.00000,1184000
06/04/2007,0000,111.00000,111.00000,109.00000,110.00000,270000
06/05/2007,0000,109.00000,110.00000,108.00000,108.00000,367000
06/06/2007,0000,108.00000,111.00000,108.00000,110.50000,824000
06/07/2007,0000,110.00000,112.00000,109.00000,112.00000,602000
06/08/2007,0000,111.00000,111.00000,104.50000,105.00000,2602000
06/11/2007,0000,105.00000,108.00000,104.50000,106.50000,895000
06/12/2007,0000,108.00000,111.50000,107.00000,110.00000,607000
06/13/2007,0000,110.50000,110.50000,107.00000,110.50000,416000
06/14/2007,0000,111.00000,111.00000,108.50000,109.00000,307000
06/15/2007,0000,109.50000,110.50000,109.00000,109.50000,265000
06/20/2007,0000,110.00000,111.00000,109.50000,110.50000,294000
06/21/2007,0000,111.00000,112.00000,110.00000,111.00000,255000
06/22/2007,0000,111.00000,111.50000,109.00000,110.00000,275000
06/25/2007,0000,110.00000,115.00000,110.00000,115.00000,685000
06/26/2007,0000,115.00000,115.00000,111.00000,113.00000,282000
06/27/2007,0000,113.00000,113.00000,111.00000,111.50000,122000
06/28/2007,0000,112.00000,114.00000,111.00000,113.50000,256000
06/29/2007,0000,114.00000,115.00000,112.50000,115.00000,765000
07/02/2007,0000,117.00000,117.50000,115.00000,116.00000,321000
07/03/2007,0000,113.50000,116.00000,113.50000,116.00000,340000
07/04/2007,0000,116.50000,116.50000,114.00000,114.00000,281000
07/05/2007,0000,115.00000,116.00000,114.00000,114.00000,825000
07/06/2007,0000,115.00000,116.00000,113.50000,113.50000,1136000
07/09/2007,0000,114.50000,120.00000,114.50000,119.00000,732000
07/10/2007,0000,118.50000,118.50000,116.00000,116.50000,218000
07/11/2007,0000,115.00000,115.00000,114.00000,114.50000,539000
07/12/2007,0000,115.00000,117.00000,115.00000,115.50000,516000
07/13/2007,0000,115.50000,116.50000,112.50000,115.00000,1436000
07/16/2007,0000,115.00000,116.50000,115.00000,115.00000,627000
07/17/2007,0000,114.00000,120.50000,114.00000,117.00000,1330000
07/18/2007,0000,119.00000,119.00000,116.00000,117.00000,617000
07/19/2007,0000,118.00000,125.00000,117.00000,125.00000,2241000
07/20/2007,0000,126.00000,129.50000,123.00000,125.00000,1226000
07/23/2007,0000,124.00000,133.00000,121.50000,131.00000,2887000
07/24/2007,0000,130.00000,139.50000,129.00000,131.00000,3271000
07/25/2007,0000,131.00000,133.00000,128.50000,131.00000,1281000
07/26/2007,0000,132.00000,133.00000,126.00000,126.00000,1576000
07/27/2007,0000,123.00000,127.00000,121.00000,124.00000,868000
07/31/2007,0000,125.00000,128.50000,123.50000,127.00000,824000
08/01/2007,0000,126.00000,128.00000,123.00000,123.50000,627000
08/02/2007,0000,124.50000,126.00000,118.00000,120.00000,717000
08/03/2007,0000,120.00000,126.00000,120.00000,123.50000,1118000
08/06/2007,0000,120.50000,122.00000,120.00000,121.50000,310000
08/07/2007,0000,123.00000,124.00000,119.50000,120.50000,646000
08/08/2007,0000,122.00000,123.50000,120.00000,123.00000,624000
08/09/2007,0000,123.00000,124.00000,121.50000,121.50000,504000
08/10/2007,0000,119.50000,121.00000,118.00000,118.50000,431000
08/13/2007,0000,120.00000,121.00000,118.50000,118.50000,278000
08/14/2007,0000,118.00000,123.50000,118.00000,122.00000,477000
08/15/2007,0000,122.00000,122.00000,117.00000,118.00000,741000
08/16/2007,0000,117.00000,120.00000,115.00000,117.50000,968000
08/17/2007,0000,118.00000,118.00000,109.50000,109.50000,544000
08/20/2007,0000,115.00000,116.00000,111.50000,115.50000,755000
08/21/2007,0000,109.00000,109.50000,106.00000,109.50000,515000
08/22/2007,0000,107.50000,109.50000,107.00000,109.00000,257000
08/23/2007,0000,110.50000,113.00000,109.00000,112.00000,170000
08/24/2007,0000,110.50000,112.00000,110.00000,112.00000,103000
08/27/2007,0000,114.00000,116.00000,112.00000,112.00000,334000
08/28/2007,0000,112.00000,113.00000,110.00000,113.00000,261000
08/29/2007,0000,111.00000,115.00000,110.00000,115.00000,346000
08/30/2007,0000,117.00000,122.00000,116.00000,117.50000,777000
08/31/2007,0000,120.00000,125.50000,119.00000,124.50000,2255000
09/03/2007,0000,125.50000,131.00000,125.50000,128.50000,2944000
09/04/2007,0000,129.50000,129.50000,124.00000,125.00000,827000
09/05/2007,0000,127.00000,127.50000,122.50000,123.00000,506000
09/06/2007,0000,121.00000,124.00000,120.50000,121.00000,615000
09/07/2007,0000,122.50000,125.00000,122.00000,122.00000,396000
09/10/2007,0000,122.00000,124.50000,121.00000,123.00000,734000
09/11/2007,0000,124.00000,124.00000,122.00000,122.00000,203000
09/12/2007,0000,123.50000,125.00000,122.00000,122.00000,354000
09/13/2007,0000,123.50000,123.50000,118.50000,119.00000,594000
09/14/2007,0000,120.00000,120.00000,117.50000,118.00000,358000
09/17/2007,0000,118.00000,121.50000,118.00000,118.50000,952000
09/19/2007,0000,120.00000,120.00000,115.50000,115.50000,638000
09/20/2007,0000,116.00000,119.50000,115.50000,118.50000,498000
09/21/2007,0000,119.00000,120.00000,118.00000,119.00000,201000
09/26/2007,0000,119.00000,119.50000,115.00000,117.00000,381000
09/27/2007,0000,116.50000,117.00000,115.00000,117.00000,294000
09/28/2007,0000,118.50000,125.00000,118.00000,125.00000,1373000
10/01/2007,0000,125.50000,125.50000,123.00000,123.00000,364000
10/02/2007,0000,124.00000,125.50000,123.50000,124.00000,372000
10/03/2007,0000,125.00000,126.00000,124.00000,126.00000,458000
10/04/2007,0000,125.50000,128.50000,124.00000,126.50000,529000
10/05/2007,0000,127.00000,127.00000,125.00000,126.50000,162000
10/08/2007,0000,127.00000,127.00000,124.50000,125.50000,604000
10/09/2007,0000,126.00000,126.00000,123.50000,125.00000,484000
10/11/2007,0000,125.00000,129.00000,125.00000,127.50000,545000
10/12/2007,0000,127.50000,127.50000,125.00000,125.00000,202000
10/15/2007,0000,125.00000,126.00000,124.50000,125.00000,524000
10/16/2007,0000,125.00000,125.00000,122.00000,125.00000,283000
10/17/2007,0000,125.00000,125.00000,120.00000,120.50000,656000
10/18/2007,0000,120.50000,122.50000,119.00000,119.00000,380000
10/19/2007,0000,119.00000,122.00000,119.00000,121.00000,224000
10/22/2007,0000,115.50000,121.00000,115.50000,119.00000,333000
10/23/2007,0000,119.50000,120.50000,119.00000,119.50000,143000
10/24/2007,0000,120.00000,120.50000,117.50000,118.00000,181000
10/25/2007,0000,118.50000,119.00000,118.00000,119.00000,51000
10/26/2007,0000,119.50000,120.50000,118.00000,118.50000,109000
10/29/2007,0000,120.50000,120.50000,117.50000,118.50000,249000
10/30/2007,0000,119.50000,121.00000,117.50000,118.50000,670000
10/31/2007,0000,118.50000,123.00000,118.50000,123.00000,436000
11/01/2007,0000,123.50000,124.00000,119.00000,122.50000,240000
11/02/2007,0000,120.50000,122.00000,119.50000,122.00000,1125000
11/05/2007,0000,121.00000,124.50000,121.00000,123.00000,703000
11/06/2007,0000,123.00000,124.50000,122.00000,123.00000,727000
11/07/2007,0000,123.00000,123.00000,121.00000,122.50000,482000
11/08/2007,0000,121.00000,121.00000,118.50000,118.50000,518000
11/09/2007,0000,118.00000,120.00000,118.00000,119.50000,244000
11/12/2007,0000,118.00000,118.00000,113.00000,113.00000,513000
11/13/2007,0000,111.00000,111.00000,107.00000,109.50000,1276000
11/14/2007,0000,112.00000,115.50000,111.50000,115.00000,368000
11/15/2007,0000,112.00000,115.00000,111.50000,113.00000,484000
11/16/2007,0000,112.00000,117.00000,111.50000,115.00000,217000
11/19/2007,0000,116.00000,116.00000,113.50000,114.50000,79000
11/20/2007,0000,112.00000,114.00000,111.00000,113.50000,187000
11/21/2007,0000,113.00000,114.00000,113.00000,113.00000,180000
11/22/2007,0000,112.50000,113.50000,112.50000,113.00000,80000
11/23/2007,0000,113.00000,113.00000,112.00000,113.00000,168000
11/26/2007,0000,115.00000,115.00000,112.50000,114.50000,87000
11/27/2007,0000,112.50000,114.00000,111.00000,114.00000,256000
11/28/2007,0000,115.00000,116.50000,113.00000,116.00000,180000
11/29/2007,0000,118.00000,118.00000,114.50000,116.00000,81000
11/30/2007,0000,117.50000,119.00000,117.00000,119.00000,206000
12/03/2007,0000,119.50000,119.50000,117.50000,119.00000,177000
12/04/2007,0000,117.50000,119.00000,117.50000,119.00000,168000
12/05/2007,0000,119.00000,119.00000,116.50000,117.00000,100000
12/06/2007,0000,118.50000,118.50000,116.00000,117.00000,88000
12/07/2007,0000,117.00000,117.00000,116.00000,116.00000,35000
12/10/2007,0000,117.00000,117.00000,116.00000,116.50000,27000
12/11/2007,0000,118.00000,118.00000,117.00000,117.00000,69000
12/12/2007,0000,116.50000,116.50000,114.50000,115.00000,90000
12/13/2007,0000,116.00000,116.00000,113.50000,114.00000,99000
12/14/2007,0000,114.00000,114.00000,106.50000,110.00000,525000
12/17/2007,0000,107.00000,110.00000,107.00000,109.50000,290000
12/18/2007,0000,109.50000,109.50000,106.00000,108.50000,208000
12/19/2007,0000,108.00000,116.00000,107.00000,115.50000,221000
12/20/2007,0000,115.50000,116.00000,111.00000,111.50000,84000
12/21/2007,0000,111.50000,113.00000,110.50000,113.00000,90000
12/24/2007,0000,114.00000,115.00000,113.00000,114.00000,54000
12/25/2007,0000,114.00000,116.00000,114.00000,115.50000,154000
12/26/2007,0000,114.00000,115.00000,112.50000,114.50000,16000
12/27/2007,0000,113.00000,115.50000,112.50000,112.50000,118000
12/28/2007,0000,112.00000,114.00000,112.00000,114.00000,43000
12/31/2007,0000,114.00000,114.00000,112.50000,113.00000,41000
01/02/2008,0000,114.00000,114.00000,112.00000,112.00000,70000
01/03/2008,0000,113.00000,114.50000,112.00000,112.00000,175000
01/04/2008,0000,112.00000,112.50000,109.50000,112.00000,131000
01/07/2008,0000,110.00000,112.00000,110.00000,111.00000,290000
01/08/2008,0000,111.00000,111.50000,106.50000,107.00000,415000
01/09/2008,0000,107.00000,111.50000,104.00000,110.50000,504000
01/10/2008,0000,111.00000,112.00000,110.00000,110.00000,111000
01/11/2008,0000,110.00000,111.50000,107.50000,110.00000,234000
01/14/2008,0000,113.00000,113.00000,109.00000,109.50000,216000
01/15/2008,0000,110.00000,114.50000,110.00000,112.50000,635000
01/16/2008,0000,113.00000,114.50000,112.00000,113.50000,250000
01/17/2008,0000,114.00000,116.00000,112.00000,116.00000,290000
01/18/2008,0000,113.50000,115.00000,112.00000,113.50000,75000
01/21/2008,0000,113.00000,113.00000,111.50000,112.00000,99000
01/22/2008,0000,108.00000,110.00000,107.00000,108.00000,90000
01/23/2008,0000,108.00000,108.00000,106.50000,108.00000,200000
01/24/2008,0000,107.50000,108.00000,106.00000,107.00000,126000
01/25/2008,0000,107.50000,109.00000,106.50000,107.00000,257000
01/28/2008,0000,106.00000,107.00000,102.00000,105.00000,242000
01/29/2008,0000,104.00000,105.00000,102.50000,104.00000,138000
01/30/2008,0000,105.00000,105.00000,101.00000,103.00000,224000
01/31/2008,0000,102.00000,102.50000,98.50000,100.00000,654000
02/01/2008,0000,100.00000,101.00000,99.20000,100.50000,580000
02/12/2008,0000,97.10000,98.00000,94.00000,94.00000,309000
02/13/2008,0000,95.00000,96.00000,94.00000,94.50000,389000
02/14/2008,0000,95.30000,98.50000,95.30000,98.10000,242000
02/15/2008,0000,98.00000,100.00000,97.50000,100.00000,387000
02/18/2008,0000,101.00000,102.00000,99.60000,100.00000,125000
02/19/2008,0000,100.00000,100.00000,98.60000,99.50000,115000
02/20/2008,0000,99.50000,100.50000,99.30000,100.00000,172000
02/21/2008,0000,100.50000,100.50000,98.70000,99.50000,254000
02/22/2008,0000,98.60000,99.00000,97.20000,97.60000,307000
02/25/2008,0000,99.90000,100.50000,98.50000,100.00000,275000
02/26/2008,0000,100.50000,101.50000,99.50000,99.50000,85000
02/27/2008,0000,100.00000,101.50000,99.50000,100.00000,181000
02/29/2008,0000,100.50000,101.00000,99.60000,100.00000,131000
03/03/2008,0000,100.00000,100.50000,99.50000,100.50000,51000
03/04/2008,0000,100.50000,101.50000,99.50000,101.50000,101000
03/05/2008,0000,101.00000,103.00000,100.00000,100.50000,127000
03/06/2008,0000,100.50000,102.50000,99.80000,102.50000,370000
03/07/2008,0000,101.50000,101.50000,98.50000,99.00000,556000
03/10/2008,0000,99.00000,99.30000,97.10000,99.00000,335000
03/11/2008,0000,99.00000,101.00000,98.70000,101.00000,199000
03/12/2008,0000,101.50000,101.50000,100.50000,101.00000,111000
03/13/2008,0000,101.00000,101.00000,99.30000,99.50000,59000
03/14/2008,0000,100.00000,100.00000,99.00000,99.90000,83000
03/18/2008,0000,98.00000,99.00000,98.00000,99.00000,89000
03/19/2008,0000,100.00000,100.00000,99.00000,99.50000,88000
03/20/2008,0000,100.00000,101.00000,99.60000,100.00000,110000
03/21/2008,0000,101.00000,101.00000,99.30000,100.00000,123000
03/25/2008,0000,101.00000,101.00000,98.50000,99.00000,469000
03/26/2008,0000,99.40000,99.50000,98.00000,98.00000,312000
03/27/2008,0000,97.50000,99.00000,97.00000,98.40000,141000
03/28/2008,0000,98.10000,98.30000,98.00000,98.20000,126000
03/31/2008,0000,98.70000,99.00000,98.20000,99.00000,63000
04/01/2008,0000,100.00000,101.00000,99.70000,100.50000,299000
04/02/2008,0000,102.50000,102.50000,101.00000,101.50000,301000
04/03/2008,0000,102.00000,102.00000,99.90000,100.00000,119000
04/07/2008,0000,101.00000,101.00000,99.50000,100.00000,158000
04/08/2008,0000,101.00000,101.00000,99.60000,99.80000,122000
04/09/2008,0000,99.80000,100.00000,99.20000,99.20000,110000
04/10/2008,0000,99.90000,101.50000,99.40000,99.80000,268000
04/11/2008,0000,100.00000,101.00000,99.80000,100.00000,208000
04/14/2008,0000,100.00000,100.50000,99.50000,99.90000,172000
04/15/2008,0000,100.00000,100.50000,99.60000,100.50000,259000
04/16/2008,0000,100.50000,101.00000,99.80000,99.90000,248000
04/17/2008,0000,101.00000,101.50000,100.00000,100.00000,202000
04/18/2008,0000,101.00000,102.00000,100.50000,101.50000,225000
04/21/2008,0000,102.50000,102.50000,100.50000,101.00000,274000
04/22/2008,0000,101.00000,101.00000,100.00000,101.00000,309000
04/23/2008,0000,101.00000,101.00000,99.00000,100.00000,360000
04/24/2008,0000,100.00000,100.50000,100.00000,100.00000,131000
04/25/2008,0000,100.00000,100.00000,99.10000,99.10000,415000
04/28/2008,0000,100.00000,100.50000,99.20000,100.00000,204000
04/29/2008,0000,100.00000,100.00000,98.50000,98.70000,601000
04/30/2008,0000,98.70000,98.70000,98.00000,98.30000,566000
05/02/2008,0000,98.50000,99.00000,95.50000,98.20000,467000
05/05/2008,0000,99.00000,99.00000,97.80000,98.30000,181000
05/06/2008,0000,98.00000,98.50000,96.50000,97.80000,371000
05/07/2008,0000,98.00000,98.40000,97.20000,97.50000,209000
05/08/2008,0000,98.40000,98.40000,96.80000,97.50000,72000
05/09/2008,0000,98.00000,98.10000,97.10000,97.20000,104000
05/12/2008,0000,97.00000,97.20000,96.60000,97.20000,30000
05/13/2008,0000,97.30000,97.30000,96.60000,96.90000,124000
05/14/2008,0000,96.90000,97.80000,96.80000,97.00000,103000
05/15/2008,0000,98.50000,99.20000,97.80000,99.00000,188000
05/16/2008,0000,99.80000,100.50000,98.60000,99.10000,163000
05/19/2008,0000,99.00000,99.90000,98.30000,99.80000,147000
05/20/2008,0000,100.00000,100.50000,98.80000,99.00000,138000
05/21/2008,0000,99.00000,99.00000,98.40000,98.90000,52000
05/22/2008,0000,98.00000,98.50000,97.30000,98.40000,184000
05/23/2008,0000,98.00000,98.40000,97.00000,97.00000,147000
05/26/2008,0000,96.00000,97.00000,95.60000,96.10000,126000
05/27/2008,0000,97.00000,97.00000,95.00000,96.50000,85000
05/28/2008,0000,97.00000,97.00000,96.00000,96.10000,87000
05/29/2008,0000,96.10000,97.00000,96.10000,96.90000,47000
05/30/2008,0000,96.50000,96.50000,95.60000,95.70000,70000
06/02/2008,0000,96.70000,96.70000,95.70000,96.40000,47000
06/03/2008,0000,95.40000,96.10000,95.10000,95.70000,37000
06/04/2008,0000,95.00000,95.70000,95.00000,95.30000,63000
06/05/2008,0000,95.30000,95.90000,94.30000,95.80000,113000
06/06/2008,0000,95.90000,95.90000,95.00000,95.80000,83000
06/10/2008,0000,94.50000,94.50000,91.20000,91.90000,253000
06/11/2008,0000,91.90000,91.90000,88.00000,88.40000,450000
06/12/2008,0000,87.50000,87.50000,85.60000,86.00000,606000
06/13/2008,0000,86.00000,87.40000,86.00000,86.30000,194000
06/16/2008,0000,86.30000,87.50000,86.10000,86.90000,101000
06/17/2008,0000,86.20000,86.90000,86.10000,86.80000,46000
06/18/2008,0000,86.30000,86.80000,85.90000,86.10000,211000
06/19/2008,0000,85.50000,85.50000,84.20000,85.20000,98000
06/20/2008,0000,85.00000,85.10000,84.20000,85.00000,158000
06/23/2008,0000,84.80000,86.00000,84.50000,84.70000,57000
06/24/2008,0000,85.30000,86.00000,84.80000,85.00000,99000
06/25/2008,0000,84.50000,87.00000,84.50000,86.40000,157000
06/26/2008,0000,86.40000,86.40000,86.00000,86.40000,91000
06/27/2008,0000,84.80000,85.40000,84.10000,84.40000,109000
06/30/2008,0000,83.50000,85.20000,78.60000,79.30000,548000
07/01/2008,0000,79.30000,80.60000,79.10000,79.30000,168000
07/02/2008,0000,79.20000,81.60000,79.20000,79.30000,150000
07/03/2008,0000,78.90000,78.90000,75.10000,77.30000,387000
07/04/2008,0000,77.30000,77.30000,74.20000,74.60000,471000
07/07/2008,0000,72.00000,74.50000,70.60000,74.00000,381000
07/08/2008,0000,72.50000,73.10000,71.80000,72.00000,363000
07/09/2008,0000,72.10000,76.60000,71.60000,74.10000,336000
07/10/2008,0000,74.70000,75.50000,74.10000,74.90000,280000
07/11/2008,0000,75.00000,76.70000,74.90000,76.70000,110000
07/14/2008,0000,76.00000,78.00000,76.00000,78.00000,61000
07/15/2008,0000,77.50000,77.50000,75.80000,75.80000,200000
07/16/2008,0000,75.80000,75.80000,74.50000,74.50000,80000
07/17/2008,0000,75.00000,75.40000,74.00000,74.70000,87000
07/18/2008,0000,74.90000,75.20000,74.70000,74.90000,166000
07/21/2008,0000,74.90000,80.10000,74.90000,80.10000,352000
07/22/2008,0000,82.00000,83.50000,79.10000,80.10000,406000
07/23/2008,0000,81.70000,83.00000,81.70000,82.20000,209000
07/24/2008,0000,83.30000,83.30000,81.50000,82.00000,87000
07/25/2008,0000,82.00000,82.00000,81.20000,81.50000,193000
07/29/2008,0000,81.50000,81.50000,79.00000,80.00000,81000
07/30/2008,0000,80.60000,81.00000,80.00000,80.30000,125000
07/31/2008,0000,80.30000,82.00000,80.30000,80.50000,71000
08/01/2008,0000,80.00000,81.30000,79.10000,80.70000,48000
08/04/2008,0000,81.30000,81.60000,80.30000,80.30000,96000
08/05/2008,0000,80.00000,81.00000,80.00000,80.50000,104000
08/06/2008,0000,80.80000,82.90000,80.80000,82.30000,142000
08/07/2008,0000,82.30000,82.50000,82.30000,82.30000,8000
08/08/2008,0000,82.40000,85.50000,82.40000,83.80000,154000
08/11/2008,0000,84.60000,84.60000,82.80000,83.10000,26000
08/12/2008,0000,84.50000,84.50000,83.10000,83.10000,73000
08/13/2008,0000,83.30000,84.30000,83.30000,83.80000,67000
08/14/2008,0000,85.00000,87.60000,83.70000,85.50000,142000
08/15/2008,0000,85.10000,85.90000,84.10000,84.60000,206000
08/18/2008,0000,84.60000,84.60000,83.20000,83.80000,144000
08/19/2008,0000,81.50000,82.70000,79.10000,82.70000,107000
08/20/2008,0000,82.00000,84.30000,80.50000,84.20000,133000
08/21/2008,0000,84.20000,84.20000,81.00000,81.00000,199000
08/22/2008,0000,81.00000,81.00000,79.20000,80.70000,151000
08/25/2008,0000,80.50000,80.70000,79.80000,79.80000,54000
08/26/2008,0000,79.50000,79.90000,78.00000,78.00000,108000
08/27/2008,0000,78.00000,79.00000,78.00000,78.90000,148000
08/28/2008,0000,78.00000,78.90000,77.00000,77.00000,258000
08/29/2008,0000,77.00000,78.40000,77.00000,77.00000,223000
09/01/2008,0000,76.80000,76.80000,76.00000,76.20000,64000
09/02/2008,0000,76.20000,76.20000,74.00000,74.20000,154000
09/03/2008,0000,74.20000,76.70000,74.00000,75.40000,210000
09/04/2008,0000,74.20000,75.30000,72.20000,74.00000,141000
09/05/2008,0000,72.40000,73.50000,72.40000,73.00000,100000
09/08/2008,0000,74.20000,75.50000,73.60000,75.00000,179000
09/09/2008,0000,75.00000,75.00000,74.00000,75.00000,117000
09/10/2008,0000,74.00000,74.70000,73.40000,74.70000,38000
09/11/2008,0000,73.00000,73.40000,72.00000,72.00000,133000
09/12/2008,0000,71.00000,71.20000,69.00000,70.10000,129000
09/15/2008,0000,67.00000,67.00000,65.20000,65.20000,356000
09/16/2008,0000,60.70000,62.80000,60.70000,62.00000,380000
09/17/2008,0000,62.20000,63.20000,60.10000,61.50000,430000
09/18/2008,0000,57.20000,57.70000,57.20000,57.70000,1028000
09/19/2008,0000,60.80000,61.60000,59.00000,61.50000,436000
09/22/2008,0000,59.00000,59.00000,53.00000,54.20000,832000
09/23/2008,0000,52.30000,56.40000,52.30000,56.40000,334000
09/24/2008,0000,55.50000,56.30000,55.20000,55.30000,163000
09/25/2008,0000,55.00000,56.50000,53.90000,54.30000,158000
09/26/2008,0000,54.80000,55.00000,53.50000,54.60000,192000
09/30/2008,0000,50.80000,51.80000,50.80000,51.80000,99000
10/01/2008,0000,53.20000,53.20000,52.00000,52.00000,108000
10/02/2008,0000,52.00000,52.50000,52.00000,52.10000,71000
10/03/2008,0000,52.00000,52.00000,50.50000,51.10000,105000
10/06/2008,0000,50.50000,50.50000,48.50000,48.80000,148000
10/07/2008,0000,47.00000,48.50000,47.00000,48.00000,122000
10/08/2008,0000,47.00000,47.00000,44.80000,45.00000,268000
10/09/2008,0000,45.00000,45.80000,44.80000,45.00000,265000
10/13/2008,0000,44.00000,44.00000,43.45000,43.45000,33000
10/14/2008,0000,45.80000,46.45000,43.70000,44.70000,705000
10/15/2008,0000,44.70000,44.70000,43.15000,43.15000,578000
10/16/2008,0000,41.65000,42.95000,41.65000,41.65000,265000
10/17/2008,0000,40.50000,41.55000,40.30000,41.00000,113000
10/20/2008,0000,40.00000,41.00000,39.70000,41.00000,163000
10/21/2008,0000,41.10000,43.85000,41.10000,43.85000,245000
10/22/2008,0000,43.90000,46.90000,43.90000,46.10000,473000
10/23/2008,0000,44.55000,45.50000,44.50000,44.70000,197000
10/24/2008,0000,43.60000,44.35000,43.15000,43.15000,171000
10/27/2008,0000,40.60000,41.70000,40.30000,41.00000,248000
10/28/2008,0000,38.95000,40.85000,38.15000,40.00000,323000
10/29/2008,0000,41.50000,42.80000,40.70000,40.70000,203000
10/30/2008,0000,40.70000,43.50000,40.60000,43.50000,154000
10/31/2008,0000,46.50000,46.50000,44.90000,46.50000,217000
11/03/2008,0000,47.00000,49.75000,46.50000,49.75000,500000
11/04/2008,0000,50.80000,53.20000,50.00000,53.20000,358000
11/05/2008,0000,55.00000,56.90000,51.50000,52.10000,885000
11/06/2008,0000,48.50000,49.45000,48.50000,48.50000,287000
11/07/2008,0000,45.20000,49.50000,45.20000,49.35000,167000
11/10/2008,0000,49.35000,49.90000,46.60000,48.65000,92000
11/11/2008,0000,46.00000,47.00000,45.50000,46.90000,254000
11/12/2008,0000,46.50000,46.50000,45.80000,46.10000,46000
11/13/2008,0000,45.20000,45.20000,43.40000,43.80000,98000
11/14/2008,0000,44.60000,45.20000,44.20000,44.75000,98000
11/17/2008,0000,44.75000,46.00000,43.60000,46.00000,55000
11/18/2008,0000,46.00000,46.00000,43.70000,45.00000,42000
11/19/2008,0000,45.00000,45.00000,42.55000,43.30000,96000
11/20/2008,0000,41.30000,42.10000,40.70000,40.70000,200000
11/21/2008,0000,40.00000,41.75000,40.00000,41.75000,331000
11/24/2008,0000,41.50000,41.50000,39.60000,40.00000,225000
11/25/2008,0000,40.00000,41.80000,40.00000,40.80000,298000
11/26/2008,0000,41.15000,41.15000,40.30000,40.30000,272000
11/27/2008,0000,40.35000,42.10000,40.35000,41.65000,687000
11/28/2008,0000,41.65000,41.90000,40.30000,40.50000,482000
12/01/2008,0000,41.00000,41.40000,40.30000,40.50000,612000
12/02/2008,0000,39.00000,39.15000,38.40000,39.00000,288000
12/03/2008,0000,39.10000,40.25000,38.60000,38.85000,298000
12/04/2008,0000,38.85000,39.50000,37.50000,38.00000,318000
12/05/2008,0000,38.00000,38.10000,36.50000,36.90000,215000
12/08/2008,0000,37.00000,37.70000,36.80000,37.70000,1105000
12/09/2008,0000,39.00000,40.30000,38.30000,40.30000,862000
12/10/2008,0000,41.30000,43.10000,41.30000,43.10000,909000
12/11/2008,0000,44.50000,44.50000,41.85000,42.30000,576000
12/12/2008,0000,41.50000,42.05000,40.15000,40.15000,221000
12/15/2008,0000,40.50000,41.80000,40.20000,41.20000,156000
12/16/2008,0000,40.75000,42.90000,40.20000,42.50000,517000
12/17/2008,0000,42.50000,43.50000,42.00000,42.50000,323000
12/18/2008,0000,42.50000,42.50000,41.50000,41.90000,89000
12/19/2008,0000,41.60000,42.00000,41.20000,41.70000,127000
12/22/2008,0000,41.70000,42.50000,40.10000,40.10000,148000
12/23/2008,0000,40.00000,40.05000,39.00000,40.00000,154000
12/24/2008,0000,39.60000,40.50000,39.10000,40.50000,72000
12/25/2008,0000,40.10000,40.10000,39.70000,39.80000,10000
12/26/2008,0000,39.80000,40.80000,39.80000,40.30000,20000
12/29/2008,0000,39.80000,39.80000,39.50000,39.80000,32000
12/30/2008,0000,39.10000,41.20000,39.10000,40.40000,108000
12/31/2008,0000,41.00000,41.40000,39.90000,41.40000,357000
01/05/2009,0000,42.20000,42.60000,41.10000,41.60000,121000
01/06/2009,0000,41.90000,41.90000,40.80000,40.80000,55000
01/07/2009,0000,41.00000,41.00000,39.65000,39.90000,384000
01/08/2009,0000,39.50000,39.70000,39.00000,39.25000,185000
01/09/2009,0000,39.00000,40.20000,39.00000,39.50000,107000
01/12/2009,0000,38.85000,39.70000,38.85000,39.20000,66000
01/13/2009,0000,39.20000,39.80000,39.00000,39.40000,62000
01/14/2009,0000,39.40000,39.60000,39.00000,39.10000,345000
01/15/2009,0000,38.80000,38.80000,37.70000,37.85000,283000
01/16/2009,0000,38.00000,38.00000,37.50000,38.00000,148000
01/19/2009,0000,38.50000,39.00000,38.00000,38.05000,134000
01/20/2009,0000,38.00000,38.00000,37.40000,37.60000,157000
01/21/2009,0000,37.40000,37.90000,37.40000,37.75000,112000
02/02/2009,0000,38.00000,38.20000,37.75000,37.90000,74000
02/03/2009,0000,37.90000,38.50000,37.90000,38.40000,160000
02/04/2009,0000,38.50000,38.80000,38.20000,38.70000,229000
02/05/2009,0000,38.50000,38.60000,38.00000,38.55000,60000
02/06/2009,0000,38.65000,39.00000,38.65000,38.90000,224000
02/09/2009,0000,39.90000,39.90000,38.65000,39.10000,148000
02/10/2009,0000,39.00000,39.20000,38.60000,38.70000,114000
02/11/2009,0000,38.45000,38.70000,38.30000,38.60000,124000
02/12/2009,0000,38.75000,39.40000,38.70000,38.70000,54000
02/13/2009,0000,38.00000,39.70000,38.00000,39.60000,263000
02/16/2009,0000,39.90000,42.35000,39.50000,42.35000,1142000
02/17/2009,0000,43.00000,43.00000,41.00000,41.85000,654000
02/18/2009,0000,41.80000,41.90000,40.60000,40.80000,299000
02/19/2009,0000,40.80000,41.80000,40.50000,40.50000,520000
02/20/2009,0000,40.50000,40.80000,40.10000,40.10000,191000
02/23/2009,0000,40.50000,41.60000,40.00000,41.40000,485000
02/24/2009,0000,41.25000,41.50000,40.60000,40.90000,243000
02/25/2009,0000,41.90000,42.10000,41.40000,41.50000,358000
02/26/2009,0000,41.55000,41.80000,41.45000,41.50000,342000
02/27/2009,0000,42.95000,42.95000,41.60000,42.60000,407000
03/02/2009,0000,42.60000,42.60000,41.70000,41.90000,252000
03/03/2009,0000,41.50000,43.70000,41.00000,43.70000,422000
03/04/2009,0000,43.90000,45.80000,43.10000,45.00000,754000
03/05/2009,0000,46.00000,48.00000,45.10000,46.65000,808000
03/06/2009,0000,46.50000,46.50000,45.50000,46.30000,551000
03/09/2009,0000,46.80000,48.20000,46.50000,47.65000,851000
03/10/2009,0000,48.10000,48.10000,46.50000,46.90000,511000
03/11/2009,0000,48.00000,48.00000,46.90000,47.00000,343000
03/12/2009,0000,47.50000,48.00000,46.00000,46.80000,539000
03/13/2009,0000,47.40000,48.00000,46.40000,47.20000,464000
03/16/2009,0000,47.20000,50.00000,47.00000,48.50000,570000
03/17/2009,0000,48.50000,49.50000,48.50000,48.60000,390000
03/18/2009,0000,48.80000,49.85000,48.30000,49.20000,439000
03/19/2009,0000,49.30000,49.80000,49.00000,49.00000,387000
03/20/2009,0000,48.70000,48.95000,47.50000,47.70000,137000
03/23/2009,0000,47.70000,49.40000,47.60000,48.70000,352000
03/24/2009,0000,49.00000,49.80000,48.70000,49.50000,396000
03/25/2009,0000,50.00000,50.00000,49.00000,49.20000,249000
03/26/2009,0000,49.50000,49.90000,49.20000,49.40000,184000
03/27/2009,0000,50.00000,50.80000,49.00000,49.40000,418000
03/30/2009,0000,48.90000,48.90000,47.60000,47.70000,172000
03/31/2009,0000,47.90000,48.20000,47.60000,47.95000,243000
04/01/2009,0000,48.35000,48.40000,46.60000,47.70000,361000
04/02/2009,0000,48.00000,48.60000,47.70000,48.20000,412000
04/03/2009,0000,49.00000,51.50000,48.80000,51.50000,761000
04/06/2009,0000,52.00000,52.50000,50.50000,51.30000,648000
04/07/2009,0000,50.30000,52.00000,50.30000,51.10000,357000
04/08/2009,0000,50.60000,51.50000,50.20000,50.70000,480000
04/09/2009,0000,51.90000,54.20000,50.90000,54.20000,634000
04/10/2009,0000,57.90000,57.90000,57.00000,57.90000,1342000
04/13/2009,0000,61.90000,61.90000,58.80000,60.00000,1657000
04/14/2009,0000,59.50000,59.50000,57.10000,58.00000,874000
04/15/2009,0000,58.00000,58.30000,57.20000,57.40000,737000
04/16/2009,0000,58.40000,60.00000,57.90000,58.80000,994000
04/17/2009,0000,59.70000,60.00000,54.70000,54.70000,871000
04/20/2009,0000,53.60000,55.00000,53.50000,54.30000,349000
04/21/2009,0000,55.00000,57.50000,54.60000,57.00000,415000
04/22/2009,0000,57.60000,57.60000,56.50000,57.00000,422000
04/23/2009,0000,57.20000,57.50000,55.00000,56.90000,392000
04/24/2009,0000,57.00000,57.80000,56.20000,57.20000,271000
04/27/2009,0000,57.80000,58.00000,55.50000,55.80000,299000
04/28/2009,0000,55.80000,56.30000,54.50000,55.10000,369000
04/29/2009,0000,55.00000,55.10000,53.70000,54.30000,393000
04/30/2009,0000,57.60000,58.10000,55.20000,58.10000,753000
05/04/2009,0000,61.10000,62.00000,59.50000,61.00000,890000
05/05/2009,0000,63.00000,63.00000,59.20000,59.30000,707000
05/06/2009,0000,59.80000,61.30000,59.60000,60.30000,451000
05/07/2009,0000,60.70000,62.50000,60.50000,62.30000,1263000
05/08/2009,0000,62.50000,62.50000,61.30000,61.90000,454000
05/11/2009,0000,62.00000,62.40000,61.00000,61.20000,453000
05/12/2009,0000,60.50000,60.50000,58.50000,58.90000,353000
05/13/2009,0000,58.60000,59.60000,58.50000,59.00000,288000
05/14/2009,0000,58.50000,59.60000,58.00000,59.20000,246000
05/15/2009,0000,61.00000,61.00000,59.30000,60.20000,259000
05/18/2009,0000,61.00000,61.00000,59.80000,60.30000,290000
05/19/2009,0000,61.50000,63.60000,60.50000,63.60000,716000
05/20/2009,0000,63.60000,64.70000,62.50000,62.50000,588000
05/21/2009,0000,62.30000,62.50000,61.20000,61.70000,397000
05/22/2009,0000,61.40000,62.50000,60.70000,62.00000,281000
05/25/2009,0000,62.40000,62.90000,61.60000,62.00000,374000
05/26/2009,0000,62.10000,62.50000,61.20000,61.70000,250000
05/27/2009,0000,62.10000,63.20000,61.10000,62.60000,413000
06/01/2009,0000,63.20000,63.60000,61.50000,62.60000,337000
06/02/2009,0000,62.70000,63.10000,62.00000,62.40000,270000
06/03/2009,0000,62.00000,62.00000,61.30000,62.00000,198000
06/04/2009,0000,61.60000,61.90000,60.10000,60.20000,282000
06/05/2009,0000,60.20000,61.00000,60.00000,60.50000,206000
06/08/2009,0000,60.80000,61.20000,60.00000,60.20000,331000
06/09/2009,0000,60.20000,60.60000,58.00000,58.80000,318000
06/10/2009,0000,59.50000,59.60000,58.50000,59.50000,138000
06/11/2009,0000,59.30000,60.00000,58.50000,59.80000,177000
06/12/2009,0000,58.50000,59.60000,58.50000,58.90000,112000
06/15/2009,0000,58.90000,58.90000,57.00000,57.50000,96000
06/16/2009,0000,57.00000,58.00000,57.00000,57.50000,64000
06/17/2009,0000,57.00000,57.80000,57.00000,57.00000,212000
06/18/2009,0000,57.10000,57.10000,56.10000,56.80000,213000
06/19/2009,0000,57.00000,57.50000,56.50000,57.50000,67000
06/22/2009,0000,57.50000,58.80000,57.00000,58.30000,194000
06/23/2009,0000,58.30000,58.30000,56.60000,57.00000,88000
06/24/2009,0000,57.00000,58.00000,57.00000,57.50000,83000
06/25/2009,0000,58.50000,58.80000,57.50000,57.60000,130000
06/26/2009,0000,57.80000,58.70000,57.50000,57.80000,120000
06/29/2009,0000,58.00000,58.20000,57.70000,57.80000,66000
06/30/2009,0000,58.00000,58.50000,58.00000,58.00000,82000
07/01/2009,0000,58.20000,60.50000,58.00000,60.00000,180000
07/02/2009,0000,60.00000,60.70000,59.90000,60.70000,151000
07/03/2009,0000,60.50000,60.50000,59.30000,60.20000,75000
07/06/2009,0000,60.30000,61.50000,60.20000,60.80000,80000
07/07/2009,0000,60.40000,61.30000,60.40000,61.00000,190000
07/08/2009,0000,61.00000,61.10000,60.60000,61.00000,100000
07/09/2009,0000,61.00000,62.20000,61.00000,61.20000,122000
07/10/2009,0000,62.00000,62.00000,61.00000,61.00000,70000
07/13/2009,0000,61.00000,61.00000,59.50000,59.60000,100000
07/14/2009,0000,59.70000,60.50000,59.70000,59.90000,83000
07/15/2009,0000,60.60000,62.00000,60.50000,61.40000,217000
07/16/2009,0000,62.50000,63.50000,61.80000,63.10000,659000
07/17/2009,0000,64.90000,64.90000,63.00000,63.10000,318000
07/20/2009,0000,63.50000,63.60000,62.80000,62.80000,233000
07/21/2009,0000,63.00000,63.10000,62.70000,62.90000,202000
07/22/2009,0000,63.00000,63.90000,62.50000,62.50000,366000
07/23/2009,0000,62.50000,62.50000,62.00000,62.40000,164000
07/24/2009,0000,62.50000,63.10000,62.40000,62.80000,290000
07/27/2009,0000,62.80000,63.30000,61.00000,62.00000,272000
07/28/2009,0000,62.00000,62.70000,61.80000,62.50000,367000
07/29/2009,0000,62.50000,62.50000,61.80000,62.00000,434000
07/30/2009,0000,61.50000,62.00000,61.20000,61.40000,261000
07/31/2009,0000,61.50000,62.20000,61.50000,62.10000,307000
08/03/2009,0000,62.50000,63.10000,62.00000,62.10000,531000
08/04/2009,0000,62.40000,63.10000,62.10000,62.10000,364000
08/05/2009,0000,62.00000,62.80000,61.00000,61.00000,360000
08/06/2009,0000,61.00000,61.20000,60.10000,60.40000,264000
08/10/2009,0000,60.40000,61.20000,59.70000,60.10000,230000
08/11/2009,0000,60.10000,60.90000,59.60000,60.30000,257000
08/12/2009,0000,60.00000,60.70000,60.00000,60.30000,267000
08/13/2009,0000,60.50000,63.20000,60.50000,62.50000,507000
08/14/2009,0000,62.50000,63.10000,61.70000,62.50000,374000
08/17/2009,0000,63.00000,66.80000,63.00000,66.80000,1666000
08/18/2009,0000,66.80000,66.80000,63.00000,64.80000,1021000
08/19/2009,0000,64.00000,64.80000,63.80000,64.20000,434000
08/20/2009,0000,64.30000,64.30000,60.80000,62.20000,428000
08/21/2009,0000,62.40000,63.80000,61.50000,62.30000,401000
08/24/2009,0000,63.70000,64.20000,63.20000,63.70000,335000
08/25/2009,0000,64.70000,65.20000,63.80000,64.50000,496000
08/26/2009,0000,65.00000,65.10000,63.50000,64.50000,377000
08/27/2009,0000,63.50000,64.20000,63.00000,63.20000,332000
08/28/2009,0000,63.20000,63.50000,62.70000,62.80000,417000
08/31/2009,0000,63.00000,63.60000,62.80000,63.30000,182000
09/01/2009,0000,63.00000,64.10000,63.00000,63.70000,541000
09/02/2009,0000,63.90000,65.70000,63.90000,65.30000,745000
09/03/2009,0000,65.00000,68.30000,64.70000,67.70000,1227000
09/04/2009,0000,68.00000,69.90000,67.30000,68.80000,1084000
09/07/2009,0000,69.90000,71.40000,68.20000,71.00000,1586000
09/08/2009,0000,70.80000,72.00000,70.00000,71.20000,1081000
09/09/2009,0000,72.00000,72.50000,70.60000,71.60000,576000
09/10/2009,0000,72.50000,72.50000,69.50000,69.90000,540000
09/11/2009,0000,69.50000,71.30000,69.50000,70.60000,152000
09/14/2009,0000,70.60000,70.90000,69.50000,69.70000,370000
09/15/2009,0000,69.70000,71.60000,69.70000,71.60000,364000
09/16/2009,0000,71.90000,72.00000,70.70000,72.00000,488000
09/17/2009,0000,72.10000,72.10000,71.20000,71.80000,496000
09/18/2009,0000,71.70000,72.90000,71.50000,72.80000,1440000
09/21/2009,0000,68.90000,69.10000,68.10000,68.70000,661000
09/22/2009,0000,68.70000,69.10000,68.20000,68.30000,248000
09/23/2009,0000,68.50000,68.90000,67.10000,67.20000,381000
09/24/2009,0000,66.80000,67.00000,66.00000,66.20000,309000
09/25/2009,0000,66.00000,68.00000,66.00000,67.50000,299000
09/28/2009,0000,67.50000,68.30000,67.00000,67.00000,144000
09/29/2009,0000,67.50000,68.00000,67.10000,67.50000,205000
09/30/2009,0000,67.50000,70.20000,67.50000,70.20000,670000
10/01/2009,0000,70.20000,71.40000,70.20000,70.90000,477000
10/02/2009,0000,69.50000,70.70000,69.50000,70.40000,282000
10/05/2009,0000,70.40000,72.50000,70.00000,72.50000,937000
10/06/2009,0000,73.00000,73.20000,72.00000,72.00000,406000
10/07/2009,0000,72.50000,72.50000,71.20000,71.50000,230000
10/08/2009,0000,71.50000,72.00000,70.40000,70.40000,197000
10/09/2009,0000,70.50000,71.20000,70.10000,70.90000,253000
10/12/2009,0000,71.00000,71.90000,70.60000,71.60000,623000
10/13/2009,0000,71.60000,72.80000,71.20000,72.50000,853000
10/14/2009,0000,72.50000,73.50000,72.00000,72.00000,607000
10/15/2009,0000,72.10000,72.90000,71.30000,71.40000,293000
10/16/2009,0000,70.80000,72.00000,70.80000,71.40000,257000
10/19/2009,0000,71.40000,72.00000,70.60000,70.90000,203000
10/20/2009,0000,70.50000,72.60000,70.50000,72.50000,751000
10/21/2009,0000,73.40000,74.00000,72.50000,72.50000,837000
10/22/2009,0000,72.00000,72.50000,71.50000,71.90000,437000
10/23/2009,0000,72.00000,72.40000,71.60000,71.70000,242000
10/26/2009,0000,71.80000,72.40000,71.40000,72.00000,287000
10/27/2009,0000,71.70000,72.00000,71.00000,72.00000,327000
10/28/2009,0000,71.10000,71.70000,71.10000,71.40000,229000
10/29/2009,0000,70.50000,71.30000,68.20000,71.20000,465000
10/30/2009,0000,71.60000,72.00000,71.00000,71.40000,325000
11/02/2009,0000,71.00000,71.20000,70.30000,70.60000,323000
11/03/2009,0000,71.00000,72.10000,70.70000,71.50000,330000
11/04/2009,0000,72.00000,75.90000,72.00000,75.70000,1127000
11/05/2009,0000,76.50000,77.00000,76.00000,76.20000,983000
11/06/2009,0000,76.90000,79.00000,76.80000,78.00000,1065000
11/09/2009,0000,78.80000,80.00000,77.00000,79.00000,769000
11/10/2009,0000,80.10000,82.50000,79.50000,81.90000,1558000
11/11/2009,0000,82.30000,83.80000,81.20000,83.20000,1198000
11/12/2009,0000,83.20000,83.70000,82.00000,82.00000,516000
11/13/2009,0000,82.00000,83.30000,81.20000,82.70000,497000
11/16/2009,0000,83.30000,87.50000,83.20000,86.50000,1249000
11/17/2009,0000,87.00000,87.50000,85.10000,85.20000,612000
11/18/2009,0000,85.50000,85.80000,84.00000,85.20000,443000
11/19/2009,0000,85.20000,85.50000,83.00000,84.00000,396000
11/20/2009,0000,84.00000,85.10000,83.50000,84.40000,296000
11/23/2009,0000,84.40000,86.00000,84.30000,85.00000,220000
11/24/2009,0000,85.60000,85.60000,83.70000,84.40000,178000
11/25/2009,0000,85.00000,86.20000,83.50000,85.00000,400000
11/26/2009,0000,85.00000,86.00000,83.70000,85.80000,488000
11/27/2009,0000,84.00000,85.00000,83.60000,85.00000,438000
11/30/2009,0000,85.00000,85.30000,83.30000,84.00000,353000
12/01/2009,0000,84.00000,84.20000,83.00000,83.00000,305000
12/02/2009,0000,83.70000,85.00000,83.30000,84.70000,702000
12/03/2009,0000,84.70000,85.40000,82.50000,83.00000,413000
12/04/2009,0000,83.00000,83.00000,81.80000,82.50000,282000
12/07/2009,0000,83.00000,83.50000,82.30000,83.20000,467000
12/08/2009,0000,83.50000,84.00000,82.50000,83.00000,271000
12/09/2009,0000,83.00000,83.90000,82.90000,83.80000,374000
12/11/2009,0000,84.50000,84.80000,83.70000,83.90000,218000
12/14/2009,0000,83.50000,84.00000,83.00000,83.00000,146000
12/15/2009,0000,83.00000,84.70000,82.90000,83.00000,269000
12/16/2009,0000,83.00000,85.30000,82.70000,84.50000,694000
12/17/2009,0000,84.50000,86.00000,83.30000,84.20000,277000
12/18/2009,0000,83.50000,84.60000,83.10000,84.00000,150000
12/21/2009,0000,84.60000,85.00000,83.50000,84.70000,131000
12/22/2009,0000,84.80000,85.70000,84.70000,85.30000,205000
12/23/2009,0000,85.40000,85.50000,84.50000,85.00000,105000
12/25/2009,0000,85.50000,85.50000,84.00000,84.90000,98000
12/28/2009,0000,85.00000,85.00000,84.00000,84.00000,179000
12/29/2009,0000,84.00000,85.00000,83.80000,83.80000,164132
