DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.71000,31.27000,29.51000,31.27000,14220800
04/03/2007,0000,31.47000,32.25000,30.39000,31.27000,14573700
04/04/2007,0000,31.27000,31.47000,30.59000,30.78000,5264200
04/09/2007,0000,31.27000,32.16000,31.13000,31.76000,7891700
04/10/2007,0000,31.96000,32.84000,31.47000,31.86000,10144900
04/11/2007,0000,31.96000,32.01000,31.18000,31.86000,4336000
04/12/2007,0000,31.27000,31.86000,31.27000,31.47000,2925300
04/13/2007,0000,31.57000,31.76000,31.08000,31.13000,3338400
04/16/2007,0000,31.57000,32.70000,31.42000,32.06000,5954700
04/17/2007,0000,32.35000,32.35000,30.44000,30.44000,4704200
04/18/2007,0000,30.39000,31.37000,30.39000,31.37000,2658100
04/19/2007,0000,31.37000,31.42000,30.74000,30.74000,2302100
04/20/2007,0000,30.88000,31.08000,30.00000,30.39000,4107500
04/23/2007,0000,30.39000,30.98000,30.10000,30.20000,3880000
04/24/2007,0000,30.20000,30.49000,29.41000,30.00000,6100600
04/25/2007,0000,30.00000,30.00000,29.22000,29.41000,4354300
04/26/2007,0000,29.66000,29.66000,28.97000,29.17000,3810700
04/27/2007,0000,29.17000,29.22000,28.77000,28.77000,2350000
04/30/2007,0000,28.43000,28.58000,27.16000,27.40000,6280100
05/02/2007,0000,27.40000,27.84000,27.06000,27.65000,3302700
05/03/2007,0000,27.94000,27.94000,26.96000,27.35000,2350000
05/04/2007,0000,27.35000,28.19000,27.35000,28.09000,1645200
05/07/2007,0000,28.43000,28.73000,28.14000,28.53000,2079700
05/08/2007,0000,28.82000,28.87000,28.43000,28.43000,1956300
05/09/2007,0000,28.58000,28.58000,27.99000,28.04000,1679900
05/10/2007,0000,27.99000,28.38000,27.89000,28.04000,1754400
05/11/2007,0000,27.99000,28.04000,27.45000,27.79000,2016500
05/14/2007,0000,27.79000,27.84000,27.11000,27.11000,2614200
05/15/2007,0000,27.16000,27.45000,26.76000,27.35000,2124600
05/16/2007,0000,27.40000,27.55000,27.25000,27.45000,645600
05/17/2007,0000,27.45000,27.70000,27.30000,27.30000,695600
05/18/2007,0000,27.35000,27.50000,27.16000,27.30000,535500
05/21/2007,0000,27.84000,28.58000,27.55000,28.53000,2964100
05/22/2007,0000,28.82000,29.17000,28.63000,28.82000,3356800
05/23/2007,0000,28.82000,29.61000,28.82000,29.36000,4610400
05/24/2007,0000,29.41000,29.71000,28.92000,29.02000,2489800
05/25/2007,0000,28.87000,28.92000,28.38000,28.43000,1966500
05/28/2007,0000,28.53000,28.63000,28.04000,28.14000,1214800
05/29/2007,0000,28.24000,28.53000,28.14000,28.19000,995500
05/30/2007,0000,28.24000,28.33000,27.94000,28.04000,1590100
05/31/2007,0000,28.04000,28.43000,28.04000,28.09000,1421800
06/01/2007,0000,28.14000,28.43000,28.04000,28.14000,1101600
06/04/2007,0000,28.43000,28.53000,28.04000,28.33000,1677900
06/05/2007,0000,28.38000,29.41000,28.33000,29.36000,3922900
06/06/2007,0000,29.36000,30.00000,29.22000,29.61000,7366400
06/07/2007,0000,29.61000,29.61000,29.02000,29.02000,2809000
06/08/2007,0000,29.02000,29.02000,28.48000,28.87000,2125600
06/11/2007,0000,29.22000,29.22000,28.73000,28.77000,1105600
06/12/2007,0000,28.73000,29.17000,28.73000,28.73000,1506500
06/13/2007,0000,29.41000,30.59000,29.07000,30.59000,9371700
06/14/2007,0000,30.88000,30.88000,29.80000,29.85000,5472300
06/15/2007,0000,30.00000,30.49000,29.80000,30.00000,4737900
06/20/2007,0000,30.39000,31.03000,30.10000,30.39000,5854800
06/21/2007,0000,30.59000,30.78000,30.05000,30.29000,3176200
06/22/2007,0000,30.29000,30.59000,30.05000,30.25000,3702600
06/25/2007,0000,31.57000,31.57000,30.88000,31.32000,4190100
06/26/2007,0000,31.23000,31.37000,30.59000,30.59000,3372100
06/27/2007,0000,30.59000,31.47000,30.29000,31.18000,6642200
06/28/2007,0000,31.47000,31.76000,30.88000,31.37000,10444800
06/29/2007,0000,31.67000,31.76000,31.27000,31.27000,4020800
07/02/2007,0000,31.47000,31.76000,31.27000,31.57000,5154000
07/03/2007,0000,31.86000,33.24000,31.67000,33.04000,12729600
07/04/2007,0000,33.33000,34.22000,32.35000,33.73000,15745700
07/05/2007,0000,33.73000,34.07000,32.50000,32.70000,8329300
07/06/2007,0000,32.75000,33.09000,32.01000,32.06000,4975500
07/09/2007,0000,32.16000,32.75000,32.11000,32.11000,4592000
07/10/2007,0000,32.75000,33.53000,32.45000,33.14000,8604700
07/11/2007,0000,32.94000,33.04000,32.25000,32.35000,4566500
07/12/2007,0000,32.45000,32.79000,32.16000,32.35000,3128300
07/13/2007,0000,32.65000,32.75000,31.76000,31.76000,4756200
07/16/2007,0000,31.81000,32.30000,31.37000,31.37000,2901900
07/17/2007,0000,31.76000,32.06000,31.37000,31.76000,2859000
07/18/2007,0000,31.86000,32.94000,31.86000,32.94000,5550800
07/19/2007,0000,33.14000,33.14000,32.06000,32.06000,3619900
07/20/2007,0000,32.25000,32.35000,31.57000,31.67000,3494500
07/23/2007,0000,31.67000,32.16000,31.67000,31.67000,1573800
07/24/2007,0000,32.30000,32.35000,31.57000,31.62000,3515900
07/25/2007,0000,31.62000,31.96000,31.57000,31.62000,3081400
07/26/2007,0000,31.96000,32.99000,31.86000,32.16000,10295800
07/27/2007,0000,31.86000,34.07000,31.57000,32.55000,13937200
07/30/2007,0000,34.26000,34.51000,33.33000,33.53000,12354200
07/31/2007,0000,34.12000,35.83000,33.97000,35.78000,17980500
08/01/2007,0000,35.78000,36.57000,33.28000,33.28000,12723400
08/02/2007,0000,33.82000,34.12000,31.08000,31.47000,8665900
08/03/2007,0000,32.25000,32.25000,31.37000,31.52000,3140500
08/06/2007,0000,31.08000,32.11000,31.08000,31.86000,3213000
08/07/2007,0000,32.55000,32.55000,31.67000,31.67000,1958400
08/08/2007,0000,32.35000,32.99000,31.96000,32.65000,3013000
08/09/2007,0000,33.33000,34.75000,33.14000,33.73000,7145100
08/10/2007,0000,32.55000,33.73000,32.55000,33.14000,3510800
08/13/2007,0000,33.73000,35.10000,33.33000,34.12000,7485700
08/14/2007,0000,34.31000,34.71000,33.43000,33.53000,4299300
08/15/2007,0000,33.33000,34.22000,31.23000,31.27000,6843100
08/16/2007,0000,30.69000,31.18000,29.12000,29.12000,4964300
08/17/2007,0000,28.73000,29.51000,27.11000,27.16000,5254000
08/20/2007,0000,28.92000,29.02000,28.19000,29.02000,2284800
08/21/2007,0000,29.80000,30.69000,29.31000,29.95000,4653200
08/22/2007,0000,29.95000,30.78000,29.61000,29.95000,2916100
08/23/2007,0000,30.39000,30.69000,29.90000,30.49000,3382300
08/24/2007,0000,30.39000,30.59000,29.90000,29.90000,1520800
08/27/2007,0000,30.69000,30.88000,30.00000,30.10000,2706000
08/28/2007,0000,30.49000,30.49000,29.90000,29.90000,1109700
08/29/2007,0000,29.71000,29.80000,28.68000,29.07000,2643800
08/30/2007,0000,29.61000,30.78000,29.26000,30.64000,4182000
08/31/2007,0000,30.88000,31.18000,30.49000,30.98000,3454700
09/03/2007,0000,31.18000,31.62000,30.98000,31.03000,3741300
09/04/2007,0000,31.18000,31.27000,29.80000,30.25000,2677500
09/05/2007,0000,30.64000,30.78000,29.95000,29.95000,2491800
09/06/2007,0000,29.41000,29.95000,29.41000,29.71000,1671700
09/07/2007,0000,29.71000,29.90000,29.12000,29.17000,2634600
09/10/2007,0000,28.82000,30.10000,28.63000,30.10000,2101200
09/11/2007,0000,30.10000,30.39000,29.90000,29.90000,3949400
09/12/2007,0000,29.35000,29.55000,29.00000,29.15000,3672000
09/13/2007,0000,29.30000,29.40000,29.05000,29.05000,1130000
09/14/2007,0000,29.20000,29.50000,29.15000,29.20000,899000
09/17/2007,0000,29.50000,30.20000,29.30000,29.50000,2219000
09/19/2007,0000,30.25000,30.25000,29.10000,29.10000,1819000
09/20/2007,0000,29.80000,29.80000,29.00000,29.00000,1489000
09/21/2007,0000,29.00000,29.60000,29.00000,29.40000,1335000
09/26/2007,0000,29.60000,30.55000,29.60000,30.35000,3211000
09/27/2007,0000,30.45000,30.60000,29.90000,30.00000,1649000
09/28/2007,0000,30.10000,30.50000,30.05000,30.05000,1556000
10/01/2007,0000,30.65000,30.90000,30.30000,30.40000,1434000
10/02/2007,0000,30.60000,31.40000,30.25000,30.55000,3778000
10/03/2007,0000,30.85000,31.30000,29.85000,30.00000,4841000
10/04/2007,0000,29.90000,29.90000,29.50000,29.60000,2189000
10/05/2007,0000,29.80000,29.90000,29.60000,29.80000,831000
10/08/2007,0000,30.00000,30.25000,29.70000,29.75000,1397000
10/09/2007,0000,29.75000,29.90000,29.20000,29.30000,892000
10/11/2007,0000,29.30000,29.60000,29.10000,29.20000,748000
10/12/2007,0000,29.25000,29.40000,28.90000,28.90000,1056000
10/15/2007,0000,28.90000,29.30000,28.40000,28.40000,987000
10/16/2007,0000,28.40000,28.80000,28.00000,28.50000,827000
10/17/2007,0000,28.75000,28.90000,28.50000,28.50000,529000
10/18/2007,0000,28.50000,28.90000,28.50000,28.55000,745000
10/19/2007,0000,28.55000,29.30000,28.55000,28.55000,1239000
10/22/2007,0000,28.00000,28.55000,28.00000,28.25000,895000
10/23/2007,0000,28.55000,28.75000,28.30000,28.50000,432000
10/24/2007,0000,28.50000,28.95000,28.40000,28.40000,830000
10/25/2007,0000,28.30000,28.70000,28.30000,28.30000,724000
10/26/2007,0000,28.50000,28.85000,28.30000,28.65000,1266000
10/29/2007,0000,28.90000,28.90000,28.50000,28.50000,876000
10/30/2007,0000,28.85000,28.85000,28.50000,28.70000,649000
10/31/2007,0000,28.70000,28.80000,28.00000,28.20000,864000
11/01/2007,0000,28.30000,28.40000,27.60000,27.85000,1126000
11/02/2007,0000,27.50000,27.50000,26.85000,27.00000,1588000
11/05/2007,0000,27.00000,27.00000,26.00000,26.70000,1108000
11/06/2007,0000,26.80000,26.80000,26.30000,26.60000,481000
11/07/2007,0000,26.80000,27.15000,26.55000,26.60000,848000
11/08/2007,0000,26.00000,26.20000,24.75000,24.80000,2475000
11/09/2007,0000,24.75000,25.10000,24.25000,24.60000,788000
11/12/2007,0000,24.00000,24.35000,23.00000,24.00000,1637000
11/13/2007,0000,24.00000,24.20000,23.75000,24.00000,717000
11/14/2007,0000,24.70000,24.75000,24.20000,24.45000,770000
11/15/2007,0000,24.50000,24.55000,24.10000,24.10000,626000
11/16/2007,0000,24.00000,24.00000,23.50000,23.65000,851000
11/19/2007,0000,23.90000,24.30000,23.80000,24.00000,571000
11/20/2007,0000,23.60000,24.20000,23.60000,24.20000,814000
11/21/2007,0000,24.25000,24.75000,24.25000,24.45000,810000
11/22/2007,0000,24.50000,24.65000,24.10000,24.10000,881000
11/23/2007,0000,24.40000,24.40000,23.65000,23.65000,632000
11/26/2007,0000,24.25000,24.60000,24.10000,24.25000,869000
11/27/2007,0000,24.00000,24.50000,23.45000,23.80000,1289000
11/28/2007,0000,23.90000,24.15000,23.80000,23.80000,532000
11/29/2007,0000,24.30000,24.40000,24.00000,24.00000,394000
11/30/2007,0000,24.05000,24.50000,24.05000,24.35000,577000
12/03/2007,0000,24.40000,25.60000,24.40000,25.30000,1326000
12/04/2007,0000,25.30000,25.85000,25.30000,25.70000,1071000
12/05/2007,0000,25.70000,25.70000,25.05000,25.25000,968000
12/06/2007,0000,25.50000,25.60000,25.00000,25.00000,684000
12/07/2007,0000,25.10000,25.35000,25.00000,25.00000,364000
12/10/2007,0000,25.00000,25.15000,24.90000,25.05000,361000
12/11/2007,0000,25.10000,25.15000,24.80000,24.80000,376000
12/12/2007,0000,24.80000,25.35000,24.80000,25.15000,1122000
12/13/2007,0000,25.00000,25.20000,24.10000,24.30000,790000
12/14/2007,0000,24.35000,24.65000,23.50000,23.80000,922000
12/17/2007,0000,23.60000,23.75000,22.30000,22.30000,1496000
12/18/2007,0000,21.00000,21.90000,20.75000,20.75000,2840000
12/19/2007,0000,20.50000,21.45000,20.50000,21.30000,1661000
12/20/2007,0000,21.25000,21.50000,20.30000,20.30000,1421000
12/21/2007,0000,20.30000,21.25000,20.00000,20.80000,1644000
12/24/2007,0000,21.30000,21.80000,21.00000,21.75000,1109000
12/25/2007,0000,22.05000,23.15000,21.75000,23.00000,1350000
12/26/2007,0000,23.00000,23.00000,22.30000,22.55000,818000
12/27/2007,0000,22.75000,23.25000,22.75000,23.00000,782000
12/28/2007,0000,22.80000,23.60000,22.60000,23.45000,873000
12/31/2007,0000,23.90000,25.05000,23.65000,25.05000,2639000
01/02/2008,0000,26.00000,26.55000,25.40000,26.20000,5545000
01/03/2008,0000,25.50000,26.75000,25.40000,26.70000,4147000
01/04/2008,0000,26.60000,28.00000,25.90000,28.00000,4181000
01/07/2008,0000,27.40000,27.55000,26.10000,26.10000,1739000
01/08/2008,0000,26.10000,27.70000,26.10000,27.20000,2671000
01/09/2008,0000,26.80000,27.95000,26.55000,27.70000,2530000
01/10/2008,0000,27.75000,28.10000,27.00000,27.00000,1625000
01/11/2008,0000,27.50000,27.50000,26.60000,26.85000,1174000
01/14/2008,0000,28.00000,28.00000,26.90000,27.05000,1945000
01/15/2008,0000,27.20000,28.25000,26.95000,27.10000,2553000
01/16/2008,0000,26.70000,26.90000,25.50000,26.15000,1704000
01/17/2008,0000,26.30000,27.30000,26.30000,26.65000,1745000
01/18/2008,0000,26.55000,27.35000,26.15000,27.35000,1243000
01/21/2008,0000,27.35000,27.65000,27.00000,27.00000,808000
01/22/2008,0000,25.25000,26.60000,25.15000,25.15000,2329000
01/23/2008,0000,25.40000,25.85000,24.75000,25.00000,1358000
01/24/2008,0000,26.00000,26.00000,24.70000,25.00000,900000
01/25/2008,0000,25.55000,25.65000,25.20000,25.25000,524000
01/28/2008,0000,25.20000,25.60000,25.00000,25.25000,497000
01/29/2008,0000,25.35000,25.55000,24.80000,25.00000,491000
01/30/2008,0000,25.25000,25.25000,24.80000,24.80000,543000
01/31/2008,0000,25.00000,25.30000,24.65000,25.05000,610000
02/01/2008,0000,25.50000,25.95000,25.45000,25.70000,554000
02/12/2008,0000,26.50000,27.20000,26.00000,26.95000,992000
02/13/2008,0000,27.85000,27.85000,26.70000,26.95000,973000
02/14/2008,0000,27.60000,27.70000,26.65000,26.95000,698000
02/15/2008,0000,26.90000,27.85000,26.80000,27.60000,1391000
02/18/2008,0000,28.00000,28.80000,27.70000,28.60000,2071000
02/19/2008,0000,29.00000,29.05000,28.50000,28.70000,1444000
02/20/2008,0000,28.55000,28.65000,28.10000,28.35000,963000
02/21/2008,0000,28.40000,28.75000,28.30000,28.45000,762000
02/22/2008,0000,28.40000,28.65000,28.25000,28.40000,568000
02/25/2008,0000,28.95000,29.50000,28.70000,29.30000,2623000
02/26/2008,0000,29.30000,29.55000,28.30000,28.40000,1110000
02/27/2008,0000,29.00000,29.45000,28.70000,28.80000,1666000
02/29/2008,0000,28.50000,29.20000,28.50000,28.95000,1094000
03/03/2008,0000,28.80000,29.15000,28.50000,29.00000,1054000
03/04/2008,0000,29.30000,30.25000,28.80000,30.00000,3309000
03/05/2008,0000,30.20000,30.20000,29.30000,29.85000,1602000
03/06/2008,0000,30.00000,30.40000,29.30000,29.55000,2508000
03/07/2008,0000,29.10000,29.45000,28.90000,29.00000,1328000
03/10/2008,0000,29.00000,29.00000,28.00000,28.20000,1062000
03/11/2008,0000,28.20000,28.90000,27.95000,28.40000,2764000
03/12/2008,0000,28.80000,29.20000,27.90000,27.90000,2676000
03/13/2008,0000,28.00000,28.40000,27.70000,27.70000,778000
03/14/2008,0000,27.75000,28.05000,27.60000,27.70000,779000
03/17/2008,0000,27.70000,28.15000,27.30000,28.10000,696000
03/18/2008,0000,28.40000,28.60000,28.00000,28.60000,911000
03/19/2008,0000,29.10000,29.10000,28.50000,28.50000,571000
03/20/2008,0000,28.50000,28.75000,28.35000,28.65000,600000
03/21/2008,0000,28.80000,29.25000,28.70000,28.90000,1315000
03/24/2008,0000,30.90000,30.90000,29.50000,30.85000,5233000
03/25/2008,0000,30.85000,31.30000,30.10000,30.55000,4175000
03/26/2008,0000,30.55000,31.25000,30.50000,30.70000,1652000
03/27/2008,0000,30.70000,31.25000,30.40000,30.90000,2926000
03/28/2008,0000,30.90000,31.85000,30.55000,31.70000,4427000
03/31/2008,0000,31.80000,32.75000,31.55000,32.05000,6657000
04/01/2008,0000,32.20000,32.80000,31.80000,31.95000,6490000
04/02/2008,0000,32.50000,32.50000,31.50000,32.00000,3671000
04/03/2008,0000,32.00000,32.40000,31.50000,31.85000,2533000
04/07/2008,0000,32.40000,33.05000,32.20000,32.80000,3757000
04/08/2008,0000,32.70000,32.75000,32.30000,32.70000,1708000
04/09/2008,0000,32.70000,33.50000,32.60000,33.40000,4271000
04/10/2008,0000,33.00000,34.35000,33.00000,34.20000,6253000
04/11/2008,0000,34.60000,36.00000,33.65000,33.85000,7912000
04/14/2008,0000,34.00000,35.70000,33.95000,35.00000,5485000
04/15/2008,0000,35.00000,35.15000,34.20000,34.75000,1608000
04/16/2008,0000,34.80000,35.30000,34.40000,35.00000,1360000
04/17/2008,0000,35.45000,35.75000,34.55000,34.95000,3210000
04/18/2008,0000,34.95000,35.00000,33.90000,34.05000,2200000
04/21/2008,0000,34.50000,34.90000,34.05000,34.40000,1884000
04/22/2008,0000,34.40000,35.30000,34.35000,34.60000,2737000
04/23/2008,0000,34.60000,34.65000,34.00000,34.10000,1498000
04/24/2008,0000,34.20000,34.90000,34.20000,34.80000,2233000
04/25/2008,0000,35.60000,37.20000,35.60000,36.30000,14038000
04/28/2008,0000,36.50000,38.00000,36.50000,37.00000,7201000
04/29/2008,0000,37.10000,37.45000,36.00000,36.75000,3225000
04/30/2008,0000,36.90000,37.00000,35.40000,35.70000,4666000
05/02/2008,0000,36.00000,38.00000,36.00000,37.70000,7181000
05/05/2008,0000,37.70000,37.90000,37.05000,37.40000,1941000
05/06/2008,0000,37.50000,37.50000,36.30000,36.50000,2166000
05/07/2008,0000,36.50000,36.90000,36.00000,36.50000,1292000
05/08/2008,0000,36.20000,36.90000,36.00000,36.40000,1893000
05/09/2008,0000,36.10000,36.30000,35.50000,35.55000,2252000
05/12/2008,0000,36.25000,37.70000,36.25000,37.00000,3695000
05/13/2008,0000,37.30000,37.35000,36.60000,37.10000,1874000
05/14/2008,0000,37.15000,38.40000,36.75000,37.80000,4505000
05/15/2008,0000,38.70000,39.30000,38.15000,38.75000,5034000
05/16/2008,0000,39.00000,39.35000,38.40000,39.05000,4557000
05/19/2008,0000,39.50000,39.50000,38.35000,39.05000,2985000
05/20/2008,0000,39.40000,39.40000,38.45000,38.45000,2385000
05/21/2008,0000,38.45000,39.00000,38.45000,38.45000,948000
05/22/2008,0000,38.45000,38.70000,37.00000,37.45000,1691000
05/23/2008,0000,37.60000,38.20000,36.55000,36.55000,1571000
05/26/2008,0000,36.00000,36.80000,36.00000,36.70000,1419000
05/27/2008,0000,36.70000,37.30000,36.45000,37.00000,1261000
05/28/2008,0000,37.60000,37.70000,37.00000,37.00000,962000
05/29/2008,0000,37.15000,39.45000,37.15000,37.60000,4687000
05/30/2008,0000,38.30000,39.20000,37.10000,37.50000,3621000
06/02/2008,0000,37.50000,38.20000,36.95000,38.00000,1347000
06/03/2008,0000,38.00000,38.30000,37.70000,38.00000,1239000
06/04/2008,0000,38.00000,38.40000,37.75000,37.85000,952000
06/05/2008,0000,37.50000,37.60000,35.50000,37.00000,2988000
06/06/2008,0000,37.00000,37.20000,36.20000,37.00000,1578000
06/09/2008,0000,35.50000,36.10000,35.30000,35.80000,1130000
06/10/2008,0000,35.90000,36.30000,34.90000,35.10000,1620000
06/11/2008,0000,35.80000,36.00000,34.50000,34.50000,1698000
06/12/2008,0000,34.00000,34.20000,33.30000,34.00000,2228000
06/13/2008,0000,34.00000,34.15000,32.20000,33.50000,2532000
06/16/2008,0000,34.00000,34.00000,33.00000,33.30000,761000
06/17/2008,0000,33.80000,34.70000,33.80000,34.00000,1877000
06/18/2008,0000,34.25000,34.80000,33.90000,34.55000,1161000
06/19/2008,0000,33.95000,34.55000,33.00000,33.30000,917000
06/20/2008,0000,33.70000,34.10000,33.20000,33.35000,1183000
06/23/2008,0000,33.00000,33.85000,32.90000,33.50000,853000
06/24/2008,0000,33.50000,34.20000,33.15000,33.20000,689000
06/25/2008,0000,33.40000,34.00000,33.00000,33.95000,747000
06/26/2008,0000,34.30000,35.50000,34.00000,34.65000,1244000
06/27/2008,0000,34.10000,34.10000,32.25000,33.10000,1210000
06/30/2008,0000,33.30000,33.90000,32.65000,32.65000,701000
07/01/2008,0000,32.70000,33.45000,31.00000,31.10000,1117000
07/02/2008,0000,30.50000,32.50000,30.50000,32.50000,1538000
07/03/2008,0000,31.50000,34.50000,31.50000,34.45000,1191000
07/04/2008,0000,34.50000,36.00000,34.05000,35.40000,2941000
07/07/2008,0000,35.80000,36.20000,35.00000,35.60000,820000
07/08/2008,0000,35.60000,36.00000,34.40000,34.60000,920000
07/09/2008,0000,35.05000,36.25000,34.80000,35.90000,3524000
07/10/2008,0000,35.60000,37.90000,35.35000,37.50000,4249000
07/11/2008,0000,38.00000,38.40000,36.55000,37.50000,2955000
07/14/2008,0000,37.50000,38.10000,36.70000,37.30000,2345000
07/15/2008,0000,36.70000,37.30000,34.70000,34.70000,1618000
07/16/2008,0000,34.85000,35.00000,32.45000,33.00000,1934000
07/17/2008,0000,33.70000,35.25000,33.70000,35.00000,2050000
07/18/2008,0000,35.50000,35.80000,34.00000,34.00000,1517000
07/21/2008,0000,35.30000,35.30000,34.65000,34.65000,803000
07/22/2008,0000,34.65000,37.00000,34.65000,36.70000,2326000
07/23/2008,0000,37.50000,37.90000,37.10000,37.20000,2451000
07/24/2008,0000,37.50000,37.50000,36.90000,37.00000,2157000
07/25/2008,0000,36.20000,36.45000,35.60000,36.00000,1463000
07/29/2008,0000,35.50000,35.80000,35.15000,35.30000,680000
07/30/2008,0000,36.00000,36.80000,35.85000,36.00000,1422000
07/31/2008,0000,36.60000,37.00000,35.30000,36.50000,1709000
08/01/2008,0000,36.50000,37.25000,36.00000,36.85000,2038000
08/04/2008,0000,37.00000,37.60000,36.10000,36.10000,1863000
08/05/2008,0000,36.50000,36.50000,33.60000,33.65000,2541000
08/06/2008,0000,33.90000,34.40000,31.40000,33.20000,2989000
08/07/2008,0000,33.00000,34.05000,32.00000,33.20000,1814000
08/08/2008,0000,32.00000,33.60000,32.00000,33.50000,1660000
08/11/2008,0000,33.80000,33.80000,32.65000,32.85000,1223000
08/12/2008,0000,32.40000,32.40000,31.35000,31.55000,3329000
08/13/2008,0000,32.50000,33.75000,32.50000,33.75000,5843000
08/14/2008,0000,33.60000,34.20000,33.10000,33.60000,4981000
08/15/2008,0000,33.70000,33.85000,32.50000,32.50000,1401000
08/18/2008,0000,32.55000,32.65000,31.50000,31.80000,1493000
08/19/2008,0000,31.85000,32.45000,31.50000,32.45000,803000
08/20/2008,0000,32.45000,32.70000,31.80000,32.35000,1333000
08/21/2008,0000,32.45000,32.45000,30.80000,30.80000,1716000
08/22/2008,0000,30.70000,30.95000,28.65000,28.70000,3718000
08/25/2008,0000,29.00000,29.50000,28.45000,29.50000,5220000
08/26/2008,0000,28.10000,30.00000,28.10000,28.80000,7216000
08/27/2008,0000,28.85000,29.60000,28.50000,29.50000,2875000
08/28/2008,0000,29.80000,31.25000,29.80000,30.55000,4169000
08/29/2008,0000,31.00000,31.55000,30.70000,31.20000,2622000
09/01/2008,0000,31.70000,31.70000,30.10000,30.50000,1361000
09/02/2008,0000,30.80000,30.80000,29.25000,29.80000,1428000
09/03/2008,0000,29.80000,30.15000,28.40000,28.60000,1752000
09/04/2008,0000,28.60000,28.65000,26.90000,27.60000,2163000
09/05/2008,0000,27.60000,29.50000,27.60000,29.50000,3055000
09/08/2008,0000,30.50000,31.50000,30.10000,31.20000,2362000
09/09/2008,0000,31.00000,31.00000,29.35000,30.00000,1498000
09/10/2008,0000,29.70000,31.00000,29.65000,30.70000,1149000
09/11/2008,0000,30.80000,30.90000,29.50000,29.60000,1084000
09/12/2008,0000,30.00000,30.40000,28.80000,29.90000,1549000
09/15/2008,0000,29.70000,29.70000,28.40000,29.10000,962000
09/16/2008,0000,27.80000,28.45000,27.10000,27.15000,2152000
09/17/2008,0000,28.20000,28.60000,26.60000,28.00000,1837000
09/18/2008,0000,26.20000,26.90000,26.05000,26.05000,1762000
09/19/2008,0000,27.40000,27.85000,26.75000,27.85000,2273000
09/22/2008,0000,29.00000,29.70000,28.05000,28.50000,2865000
09/23/2008,0000,28.20000,30.45000,28.20000,30.45000,2969000
09/24/2008,0000,30.95000,31.30000,29.90000,30.40000,2185000
09/25/2008,0000,30.10000,30.10000,29.25000,29.95000,1699000
09/26/2008,0000,29.95000,29.95000,28.70000,29.05000,1399000
09/30/2008,0000,27.05000,28.95000,27.05000,28.75000,1930000
10/01/2008,0000,29.00000,29.45000,28.20000,28.95000,1410000
10/02/2008,0000,28.70000,29.20000,28.20000,29.00000,922000
10/03/2008,0000,28.55000,29.35000,28.05000,29.30000,1289000
10/06/2008,0000,29.00000,29.00000,27.90000,28.00000,756000
10/07/2008,0000,26.50000,29.15000,26.50000,28.25000,1018000
10/08/2008,0000,27.70000,28.05000,26.80000,27.00000,958000
10/09/2008,0000,26.85000,27.30000,25.25000,25.50000,1801000
10/13/2008,0000,24.65000,24.65000,24.65000,24.65000,525000
10/14/2008,0000,26.35000,26.35000,24.90000,25.00000,4805000
10/15/2008,0000,24.20000,24.50000,24.15000,24.15000,2109000
10/16/2008,0000,23.35000,23.35000,23.35000,23.35000,365000
10/17/2008,0000,22.65000,22.95000,22.55000,22.55000,4062000
10/20/2008,0000,21.85000,22.00000,21.80000,21.80000,1017000
10/21/2008,0000,23.30000,23.30000,23.05000,23.30000,4330000
10/22/2008,0000,23.25000,24.50000,22.80000,23.70000,3556000
10/23/2008,0000,22.90000,23.80000,22.90000,23.80000,1507000
10/24/2008,0000,23.20000,23.60000,23.00000,23.00000,1806000
10/27/2008,0000,22.05000,23.90000,22.00000,23.40000,1967000
10/28/2008,0000,23.50000,25.00000,22.40000,25.00000,4052000
10/29/2008,0000,26.30000,26.30000,24.50000,24.80000,4400000
10/30/2008,0000,25.40000,26.50000,24.80000,26.50000,4134000
10/31/2008,0000,26.40000,27.40000,25.65000,26.55000,4721000
11/03/2008,0000,26.65000,26.85000,26.10000,26.75000,2409000
11/04/2008,0000,26.75000,26.75000,25.80000,26.40000,2448000
11/05/2008,0000,26.70000,28.20000,26.50000,27.30000,4123000
11/06/2008,0000,25.80000,26.50000,25.80000,26.00000,1804000
11/07/2008,0000,24.85000,27.30000,24.85000,27.10000,2345000
11/10/2008,0000,27.30000,28.90000,27.00000,28.40000,4424000
11/11/2008,0000,27.80000,29.50000,27.65000,28.80000,4527000
11/12/2008,0000,28.80000,29.30000,28.20000,28.85000,2995000
11/13/2008,0000,28.00000,28.80000,27.80000,28.10000,1767000
11/14/2008,0000,29.05000,30.05000,28.60000,30.00000,5976000
11/17/2008,0000,29.80000,31.40000,29.70000,30.80000,4963000
11/18/2008,0000,30.50000,30.50000,28.65000,29.40000,3575000
11/19/2008,0000,29.70000,30.00000,28.80000,29.80000,2666000
11/20/2008,0000,28.40000,29.40000,28.00000,28.00000,2386000
11/21/2008,0000,27.00000,28.90000,27.00000,28.70000,1529000
11/24/2008,0000,28.60000,30.10000,28.60000,29.45000,2614000
11/25/2008,0000,30.05000,30.40000,28.70000,28.90000,2537000
11/26/2008,0000,28.90000,29.25000,28.50000,28.90000,1073000
11/27/2008,0000,29.80000,29.90000,29.30000,29.50000,2635000
11/28/2008,0000,29.50000,29.70000,28.80000,28.90000,1595000
12/01/2008,0000,28.90000,29.60000,28.80000,29.20000,2472000
12/02/2008,0000,28.00000,29.00000,28.00000,28.55000,1258000
12/03/2008,0000,28.60000,29.35000,28.50000,28.50000,1664000
12/04/2008,0000,28.75000,29.00000,27.20000,27.50000,2490000
12/05/2008,0000,27.50000,27.65000,26.60000,27.20000,1548000
12/08/2008,0000,27.50000,28.90000,27.40000,28.55000,2080000
12/09/2008,0000,29.10000,30.50000,28.80000,29.90000,5711000
12/10/2008,0000,29.90000,30.85000,29.65000,30.10000,3611000
12/11/2008,0000,30.45000,30.45000,29.40000,30.00000,1885000
12/12/2008,0000,29.80000,30.10000,28.00000,28.30000,2489000
12/15/2008,0000,29.00000,29.20000,28.60000,28.70000,1471000
12/16/2008,0000,28.40000,28.95000,28.30000,28.70000,1167000
12/17/2008,0000,29.20000,29.35000,28.65000,28.70000,1978000
12/18/2008,0000,28.90000,29.50000,28.70000,29.50000,1973000
12/19/2008,0000,29.60000,30.90000,29.60000,30.00000,4472000
12/22/2008,0000,30.20000,30.30000,28.90000,28.95000,2825000
12/23/2008,0000,28.50000,28.90000,28.25000,28.65000,1780000
12/24/2008,0000,28.50000,29.35000,28.50000,29.20000,1106000
12/25/2008,0000,29.50000,29.50000,28.70000,28.80000,830000
12/26/2008,0000,29.00000,29.05000,28.80000,28.90000,344000
12/29/2008,0000,28.85000,29.10000,28.50000,28.90000,259000
12/30/2008,0000,29.00000,29.80000,29.00000,29.60000,1477000
12/31/2008,0000,29.60000,29.75000,29.00000,29.10000,1263000
01/05/2009,0000,30.00000,31.10000,29.60000,30.35000,4683000
01/06/2009,0000,30.50000,31.80000,30.45000,31.50000,5419000
01/07/2009,0000,32.00000,32.80000,31.70000,32.60000,5650000
01/08/2009,0000,32.20000,32.60000,31.10000,31.20000,3587000
01/09/2009,0000,31.30000,32.95000,31.30000,32.70000,2931000
01/12/2009,0000,31.85000,32.40000,31.80000,32.25000,1824000
01/13/2009,0000,31.80000,32.50000,31.80000,32.50000,1202000
01/14/2009,0000,32.50000,32.50000,31.90000,31.90000,1249000
01/15/2009,0000,30.85000,31.60000,30.85000,31.00000,1551000
01/16/2009,0000,31.10000,31.50000,31.10000,31.50000,1781000
01/19/2009,0000,32.80000,32.90000,32.15000,32.15000,1006000
01/20/2009,0000,32.00000,32.80000,31.90000,32.55000,2270000
01/21/2009,0000,31.90000,32.80000,31.90000,32.25000,2111000
02/02/2009,0000,32.25000,33.30000,32.25000,32.80000,1431000
02/03/2009,0000,33.00000,34.00000,33.00000,34.00000,2070000
02/04/2009,0000,34.30000,34.30000,31.65000,31.65000,3621000
02/05/2009,0000,33.20000,33.85000,32.65000,33.80000,5144000
02/06/2009,0000,34.00000,34.00000,31.70000,32.50000,4283000
02/09/2009,0000,32.80000,33.25000,31.35000,31.60000,4523000
02/10/2009,0000,31.40000,32.05000,31.30000,32.00000,2187000
02/11/2009,0000,31.80000,32.20000,31.65000,32.10000,1484000
02/12/2009,0000,32.10000,32.85000,32.00000,32.00000,1997000
02/13/2009,0000,32.50000,33.35000,32.50000,32.95000,2521000
02/16/2009,0000,32.90000,32.95000,32.50000,32.60000,1641000
02/17/2009,0000,32.60000,32.85000,32.50000,32.60000,1545000
02/18/2009,0000,32.50000,32.60000,32.10000,32.30000,1622000
02/19/2009,0000,32.20000,32.85000,32.20000,32.65000,2242000
02/20/2009,0000,32.50000,32.55000,32.00000,32.30000,1210000
02/23/2009,0000,32.10000,32.55000,31.95000,32.25000,2201000
02/24/2009,0000,31.90000,32.45000,31.90000,32.20000,1542000
02/25/2009,0000,32.55000,33.15000,32.40000,32.55000,1838000
02/26/2009,0000,32.95000,33.25000,32.65000,33.00000,1767000
02/27/2009,0000,33.10000,33.40000,32.95000,33.40000,1302000
03/02/2009,0000,33.40000,33.40000,32.75000,33.00000,1409000
03/03/2009,0000,32.60000,33.70000,32.60000,33.65000,1308000
03/04/2009,0000,33.80000,34.30000,33.25000,34.00000,2053000
03/05/2009,0000,34.50000,35.80000,34.30000,35.20000,5071000
03/06/2009,0000,35.20000,36.00000,34.60000,35.60000,2975000
03/09/2009,0000,35.80000,35.85000,35.15000,35.80000,1866000
03/10/2009,0000,35.70000,35.80000,35.30000,35.60000,2006000
03/11/2009,0000,35.65000,35.90000,34.90000,35.00000,2554000
03/12/2009,0000,35.00000,35.40000,34.80000,34.90000,1609000
03/13/2009,0000,35.40000,36.70000,35.00000,35.90000,4228000
03/16/2009,0000,36.10000,36.70000,35.65000,35.65000,2273000
03/17/2009,0000,36.00000,36.60000,35.50000,36.20000,2407000
03/18/2009,0000,36.20000,36.40000,35.80000,35.85000,1416000
03/19/2009,0000,36.00000,37.30000,35.80000,36.25000,3016000
03/20/2009,0000,36.50000,37.35000,36.30000,36.60000,2171000
03/23/2009,0000,36.95000,38.10000,36.65000,37.90000,2774000
03/24/2009,0000,38.50000,38.50000,37.20000,37.50000,2984000
03/25/2009,0000,37.65000,38.30000,37.55000,37.60000,2180000
03/26/2009,0000,38.00000,38.00000,37.00000,37.05000,2937000
03/27/2009,0000,37.05000,37.50000,36.60000,36.80000,3469000
03/30/2009,0000,36.80000,38.10000,36.15000,37.15000,4557000
03/31/2009,0000,37.45000,39.00000,37.45000,37.50000,3061000
04/01/2009,0000,38.10000,40.10000,37.70000,40.10000,8460000
04/02/2009,0000,41.30000,42.90000,40.80000,41.40000,7864000
04/03/2009,0000,41.40000,42.95000,41.00000,41.80000,5757000
04/06/2009,0000,42.20000,44.60000,42.20000,43.70000,5096000
04/07/2009,0000,43.30000,43.60000,42.75000,43.30000,2710000
04/08/2009,0000,43.20000,43.30000,40.40000,41.50000,4466000
04/09/2009,0000,41.50000,42.95000,41.50000,42.20000,4013000
04/10/2009,0000,43.30000,44.50000,43.30000,44.05000,4434000
04/13/2009,0000,44.60000,47.10000,44.20000,45.30000,6825000
04/14/2009,0000,45.30000,45.30000,44.20000,45.10000,1810000
04/15/2009,0000,44.20000,45.00000,43.80000,44.40000,3183000
04/16/2009,0000,44.40000,44.90000,43.55000,44.40000,3743000
04/17/2009,0000,44.50000,45.50000,41.30000,41.50000,4388000
04/20/2009,0000,41.10000,43.00000,40.10000,42.60000,3200000
04/21/2009,0000,41.50000,44.75000,41.50000,43.70000,4781000
04/22/2009,0000,43.70000,45.45000,43.40000,44.60000,4250000
04/23/2009,0000,44.80000,46.25000,43.50000,46.25000,6157000
04/24/2009,0000,46.50000,48.60000,46.50000,47.15000,7814000
04/27/2009,0000,48.00000,48.00000,45.50000,45.85000,3449000
04/28/2009,0000,46.00000,46.60000,43.30000,43.30000,4185000
04/29/2009,0000,43.30000,45.25000,42.70000,45.10000,4220000
04/30/2009,0000,47.40000,48.25000,46.10000,48.25000,5402000
05/04/2009,0000,50.00000,50.90000,48.60000,49.05000,5680000
05/05/2009,0000,49.05000,49.20000,47.30000,47.50000,3151000
05/06/2009,0000,47.45000,49.35000,47.20000,48.35000,4113000
05/07/2009,0000,47.70000,48.35000,46.70000,47.30000,3431000
05/08/2009,0000,45.80000,48.30000,45.80000,48.10000,5634000
05/11/2009,0000,47.90000,48.30000,47.20000,47.80000,3804000
05/12/2009,0000,46.80000,47.00000,45.65000,46.40000,2689000
05/13/2009,0000,46.80000,47.20000,46.15000,46.70000,2186000
05/14/2009,0000,46.00000,46.70000,46.00000,46.25000,1777000
05/15/2009,0000,46.35000,47.75000,46.35000,46.70000,3053000
05/18/2009,0000,47.70000,49.95000,47.60000,49.80000,8704000
05/19/2009,0000,51.30000,51.40000,49.15000,49.25000,6631000
05/20/2009,0000,49.60000,52.60000,49.35000,52.00000,13070000
05/21/2009,0000,51.50000,52.00000,49.50000,51.20000,6317000
05/22/2009,0000,49.60000,50.90000,49.60000,50.40000,5174000
05/25/2009,0000,50.30000,50.70000,49.10000,49.10000,2901000
05/26/2009,0000,49.00000,51.10000,49.00000,50.00000,4990000
05/27/2009,0000,50.40000,50.70000,49.65000,50.30000,3930000
06/01/2009,0000,50.40000,51.60000,49.60000,50.80000,3904000
06/02/2009,0000,51.00000,51.40000,50.00000,50.40000,3138000
06/03/2009,0000,50.10000,50.40000,48.90000,49.80000,3087000
06/04/2009,0000,49.80000,49.80000,47.50000,48.20000,4287000
06/05/2009,0000,48.20000,48.90000,47.55000,47.90000,3995000
06/08/2009,0000,49.30000,49.30000,46.90000,47.00000,4287000
06/09/2009,0000,47.10000,47.70000,45.10000,47.00000,3384000
06/10/2009,0000,47.20000,49.50000,46.50000,48.35000,6148000
06/11/2009,0000,48.35000,49.15000,47.80000,49.10000,2736000
06/12/2009,0000,49.10000,50.90000,48.50000,49.10000,4544000
06/15/2009,0000,48.90000,48.90000,46.60000,47.00000,2147000
06/16/2009,0000,46.90000,48.15000,46.50000,48.00000,1622000
06/17/2009,0000,48.00000,49.00000,47.60000,48.00000,1861000
06/18/2009,0000,48.60000,49.30000,47.70000,48.20000,2175000
06/19/2009,0000,49.50000,49.50000,48.40000,48.40000,4078000
06/22/2009,0000,48.30000,48.85000,48.00000,48.40000,2233000
06/23/2009,0000,47.50000,48.40000,47.50000,48.00000,1159000
06/24/2009,0000,48.45000,48.80000,47.95000,48.35000,1361000
06/25/2009,0000,48.40000,50.50000,48.40000,49.75000,6797000
06/26/2009,0000,50.30000,51.30000,50.10000,50.40000,6597000
06/29/2009,0000,50.90000,51.20000,49.60000,49.85000,4496000
06/30/2009,0000,50.10000,50.60000,49.45000,49.50000,2111000
07/01/2009,0000,49.50000,50.40000,49.25000,50.20000,1965000
07/02/2009,0000,50.50000,52.70000,50.20000,51.40000,8231000
07/03/2009,0000,51.20000,53.60000,51.00000,53.40000,7087000
07/06/2009,0000,54.10000,54.80000,52.90000,53.50000,5178000
07/07/2009,0000,53.60000,54.60000,52.00000,52.80000,4510000
07/08/2009,0000,52.10000,52.80000,51.30000,52.70000,3020000
07/09/2009,0000,53.00000,53.70000,52.30000,52.30000,3227000
07/10/2009,0000,52.30000,53.50000,51.60000,52.60000,3360000
07/13/2009,0000,52.90000,52.90000,50.50000,50.60000,3814000
07/14/2009,0000,51.00000,51.60000,50.70000,51.30000,1773000
07/15/2009,0000,51.50000,52.50000,51.50000,52.10000,2589000
07/16/2009,0000,53.20000,53.50000,52.20000,52.20000,3869000
07/17/2009,0000,53.00000,54.90000,52.50000,54.00000,7041000
07/20/2009,0000,54.80000,55.90000,54.50000,55.30000,4932000
07/21/2009,0000,55.70000,55.80000,54.80000,55.10000,3373000
07/22/2009,0000,55.10000,55.60000,53.90000,54.10000,3000000
07/23/2009,0000,54.20000,55.10000,53.60000,53.90000,2742000
07/24/2009,0000,53.80000,54.50000,52.50000,52.70000,3390000
07/27/2009,0000,53.20000,54.70000,52.50000,53.80000,6309000
07/28/2009,0000,54.30000,54.50000,53.30000,54.00000,5533000
07/29/2009,0000,54.50000,54.50000,53.20000,53.50000,3819000
07/30/2009,0000,53.50000,54.40000,53.20000,54.30000,2767000
07/31/2009,0000,54.50000,54.80000,53.90000,53.90000,2621000
08/03/2009,0000,53.80000,55.30000,53.50000,55.00000,4240000
08/04/2009,0000,54.90000,54.90000,52.60000,53.30000,5030000
08/05/2009,0000,53.50000,53.80000,52.80000,53.10000,3341000
08/06/2009,0000,53.20000,53.80000,51.70000,53.70000,3921000
08/10/2009,0000,49.95000,50.20000,49.20000,50.00000,2623000
08/11/2009,0000,50.00000,50.50000,49.40000,49.70000,2279000
08/12/2009,0000,49.50000,50.20000,49.50000,49.70000,1388000
08/13/2009,0000,50.00000,51.30000,49.85000,51.20000,2795000
08/14/2009,0000,51.20000,51.60000,50.40000,50.80000,2565000
08/17/2009,0000,50.30000,50.80000,49.80000,49.80000,1475000
08/18/2009,0000,49.40000,49.40000,46.35000,47.30000,4776000
08/19/2009,0000,47.30000,47.40000,46.40000,46.65000,1656000
08/20/2009,0000,46.65000,46.95000,45.40000,46.65000,2707000
08/21/2009,0000,46.65000,47.50000,46.00000,46.10000,1946000
08/24/2009,0000,46.60000,46.70000,46.20000,46.40000,1368000
08/25/2009,0000,46.40000,47.30000,45.90000,47.30000,4117000
08/26/2009,0000,47.30000,47.80000,45.50000,47.70000,5804000
08/27/2009,0000,47.70000,48.40000,47.00000,47.05000,4121000
08/28/2009,0000,47.05000,47.50000,46.80000,47.00000,3151000
08/31/2009,0000,47.00000,48.25000,47.00000,47.55000,2439000
09/01/2009,0000,48.00000,49.40000,47.55000,49.30000,4248000
09/02/2009,0000,49.20000,49.80000,48.50000,49.45000,2508000
09/03/2009,0000,48.60000,50.90000,48.60000,50.20000,7179000
09/04/2009,0000,50.70000,51.20000,50.00000,50.30000,3219000
09/07/2009,0000,50.80000,51.10000,50.10000,50.30000,2504000
09/08/2009,0000,50.80000,51.80000,50.30000,50.70000,4095000
09/09/2009,0000,50.90000,51.00000,49.90000,50.10000,2339000
09/10/2009,0000,51.00000,51.00000,49.60000,50.00000,2541000
09/11/2009,0000,50.00000,50.80000,50.00000,50.30000,1537000
09/14/2009,0000,50.50000,50.80000,50.20000,50.50000,1623000
09/15/2009,0000,50.60000,51.70000,50.50000,51.20000,2939000
09/16/2009,0000,51.80000,53.50000,51.30000,51.60000,13279000
09/17/2009,0000,52.10000,52.20000,51.40000,51.60000,4062000
09/18/2009,0000,51.60000,52.30000,51.00000,52.30000,6036000
09/21/2009,0000,52.40000,53.00000,51.80000,53.00000,4465000
09/22/2009,0000,53.20000,53.20000,52.50000,52.90000,3146000
09/23/2009,0000,52.60000,53.20000,51.40000,52.00000,4259000
09/24/2009,0000,51.70000,51.90000,51.00000,51.20000,2238000
09/25/2009,0000,51.00000,51.80000,50.90000,51.30000,1127000
09/28/2009,0000,51.30000,51.80000,50.30000,50.60000,3215000
09/29/2009,0000,51.00000,51.20000,50.20000,50.30000,2735000
09/30/2009,0000,50.50000,51.00000,50.10000,50.30000,3624000
10/01/2009,0000,51.00000,51.70000,50.60000,51.40000,5695000
10/02/2009,0000,50.60000,51.00000,50.40000,50.80000,3380000
10/05/2009,0000,51.00000,51.20000,50.50000,50.80000,1200000
10/06/2009,0000,51.10000,51.70000,51.00000,51.00000,3159000
10/07/2009,0000,51.60000,52.90000,51.60000,52.20000,6106000
10/08/2009,0000,52.50000,52.80000,51.40000,51.70000,4146000
10/09/2009,0000,52.00000,52.40000,50.70000,50.90000,3718000
10/12/2009,0000,51.00000,51.10000,50.50000,50.90000,2273000
10/13/2009,0000,50.40000,51.10000,50.40000,51.10000,2682000
10/14/2009,0000,51.40000,51.40000,50.70000,50.80000,2809000
10/15/2009,0000,51.00000,51.10000,50.50000,50.50000,2873000
10/16/2009,0000,50.80000,51.50000,50.70000,51.00000,2310000
10/19/2009,0000,51.60000,54.50000,51.00000,53.30000,22416000
10/20/2009,0000,53.00000,53.70000,52.60000,53.10000,9641000
10/21/2009,0000,53.00000,54.00000,52.30000,54.00000,7844000
10/22/2009,0000,54.00000,55.20000,53.60000,53.80000,10107000
10/23/2009,0000,54.50000,55.50000,53.80000,55.50000,11366000
10/26/2009,0000,56.30000,58.50000,55.50000,55.50000,17540000
10/27/2009,0000,55.50000,55.90000,54.50000,54.90000,4700000
10/28/2009,0000,54.50000,55.50000,53.70000,53.70000,4077000
10/29/2009,0000,52.90000,53.30000,51.30000,52.60000,7040000
10/30/2009,0000,53.20000,54.80000,52.10000,53.20000,6805000
11/02/2009,0000,52.60000,53.70000,52.30000,53.10000,3474000
11/03/2009,0000,53.40000,54.40000,53.10000,53.10000,3600000
11/04/2009,0000,54.00000,54.30000,53.20000,53.70000,3049000
11/05/2009,0000,54.00000,54.80000,53.70000,53.80000,3805000
11/06/2009,0000,54.80000,54.80000,53.80000,53.80000,2914000
11/09/2009,0000,54.00000,54.60000,54.00000,54.50000,2039000
11/10/2009,0000,54.90000,54.90000,54.10000,54.20000,2717000
11/11/2009,0000,54.00000,54.00000,53.30000,53.40000,2686000
11/12/2009,0000,53.70000,54.20000,53.50000,54.00000,2584000
11/13/2009,0000,54.00000,55.00000,53.70000,54.00000,6520000
11/16/2009,0000,54.60000,54.60000,54.10000,54.10000,2742000
11/17/2009,0000,54.40000,54.90000,54.00000,54.10000,2779000
11/18/2009,0000,54.40000,54.50000,53.70000,54.00000,2673000
11/19/2009,0000,54.00000,54.20000,53.50000,53.60000,2814000
11/20/2009,0000,53.50000,53.80000,53.10000,53.20000,1631000
11/23/2009,0000,53.20000,53.40000,52.80000,53.00000,1630000
11/24/2009,0000,53.40000,53.40000,52.70000,52.80000,2093000
11/25/2009,0000,53.00000,54.00000,53.00000,53.30000,2428000
11/26/2009,0000,53.70000,53.80000,52.70000,52.70000,2090000
11/27/2009,0000,52.50000,53.00000,52.10000,52.10000,2325000
11/30/2009,0000,52.20000,52.80000,52.10000,52.20000,1580000
12/01/2009,0000,52.20000,52.50000,51.70000,52.20000,2297000
12/02/2009,0000,52.50000,53.80000,52.10000,52.90000,3633000
12/03/2009,0000,53.20000,53.40000,52.20000,52.20000,1391000
12/04/2009,0000,52.20000,52.80000,51.80000,52.00000,2161000
12/07/2009,0000,52.00000,52.70000,51.80000,52.60000,3674000
12/08/2009,0000,52.90000,52.90000,51.80000,51.80000,3560000
12/09/2009,0000,51.50000,52.20000,51.50000,51.90000,2117000
12/11/2009,0000,51.60000,52.40000,51.50000,51.80000,1810000
12/14/2009,0000,52.20000,53.10000,52.00000,52.50000,3108000
12/15/2009,0000,53.30000,53.40000,52.30000,52.30000,3077000
12/16/2009,0000,52.30000,52.30000,51.70000,51.70000,2570000
12/17/2009,0000,51.70000,52.00000,51.60000,51.60000,1501000
12/18/2009,0000,51.60000,51.80000,51.30000,51.60000,1849000
12/21/2009,0000,52.10000,52.10000,51.20000,51.50000,1722000
12/22/2009,0000,52.00000,52.20000,51.50000,51.90000,1733000
12/23/2009,0000,52.20000,52.40000,51.80000,52.00000,1202000
12/25/2009,0000,51.80000,53.30000,51.80000,52.60000,2877000
12/28/2009,0000,52.60000,53.00000,52.50000,52.60000,2384000
12/29/2009,0000,52.80000,53.00000,52.40000,52.70000,2276794
