DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.33000,23.79000,22.29000,23.47000,15657500
04/03/2007,0000,23.60000,24.06000,23.24000,23.88000,15799700
04/04/2007,0000,24.15000,24.19000,23.51000,23.65000,6513700
04/09/2007,0000,23.83000,23.92000,23.42000,23.83000,4304700
04/10/2007,0000,23.92000,24.42000,23.47000,23.60000,7259700
04/11/2007,0000,24.15000,24.15000,23.51000,23.60000,4318600
04/12/2007,0000,23.47000,23.83000,23.42000,23.60000,3081000
04/13/2007,0000,23.70000,23.88000,23.33000,23.33000,3229100
04/16/2007,0000,24.78000,24.78000,24.06000,24.42000,5758500
04/17/2007,0000,25.87000,26.10000,25.24000,25.24000,33854800
04/18/2007,0000,25.33000,26.51000,24.74000,26.19000,15094200
04/19/2007,0000,26.19000,26.19000,24.88000,25.01000,9546200
04/20/2007,0000,24.97000,25.74000,24.83000,25.51000,11040500
04/23/2007,0000,25.78000,26.46000,25.33000,25.78000,10308400
04/24/2007,0000,25.87000,26.42000,25.60000,25.87000,6634000
04/25/2007,0000,25.87000,25.87000,25.24000,25.24000,4010900
04/26/2007,0000,25.24000,25.33000,24.78000,24.78000,2993100
04/27/2007,0000,24.78000,24.97000,24.33000,24.51000,3970400
04/30/2007,0000,24.42000,24.78000,23.24000,24.51000,8050800
05/02/2007,0000,24.51000,24.97000,24.42000,24.69000,3128400
05/03/2007,0000,24.88000,24.97000,23.88000,24.15000,3498500
05/04/2007,0000,24.51000,25.69000,24.51000,25.60000,6317100
05/07/2007,0000,25.87000,27.37000,25.87000,27.10000,16016000
05/08/2007,0000,27.05000,27.60000,26.65000,27.24000,10505000
05/09/2007,0000,27.15000,27.28000,26.06000,26.24000,5772300
05/10/2007,0000,26.51000,27.69000,26.33000,26.96000,8965600
05/11/2007,0000,26.87000,27.60000,26.78000,27.24000,5085400
05/14/2007,0000,27.42000,27.60000,26.42000,26.78000,4416900
05/15/2007,0000,27.15000,28.37000,27.15000,27.55000,8075100
05/16/2007,0000,27.60000,27.96000,27.15000,27.15000,4807800
05/17/2007,0000,27.24000,27.51000,26.42000,26.42000,5978200
05/18/2007,0000,26.42000,26.78000,26.42000,26.74000,1915200
05/21/2007,0000,26.60000,26.87000,25.96000,26.87000,4251500
05/22/2007,0000,27.05000,27.24000,26.69000,26.69000,2758300
05/23/2007,0000,27.10000,27.10000,26.46000,26.83000,2720200
05/24/2007,0000,26.83000,26.83000,26.24000,26.24000,3046300
05/25/2007,0000,26.65000,26.65000,26.01000,26.46000,4224900
05/28/2007,0000,26.51000,26.78000,26.24000,26.60000,2782600
05/29/2007,0000,26.96000,27.69000,26.96000,27.42000,6778600
05/30/2007,0000,27.24000,27.37000,27.01000,27.10000,3935700
05/31/2007,0000,27.37000,27.64000,27.10000,27.37000,5440400
06/01/2007,0000,27.51000,27.55000,27.15000,27.15000,3643100
06/04/2007,0000,27.42000,27.42000,26.78000,26.83000,3281100
06/05/2007,0000,27.24000,27.69000,26.87000,27.69000,3539000
06/06/2007,0000,28.60000,29.60000,27.96000,29.41000,16712300
06/07/2007,0000,29.41000,29.87000,29.41000,29.60000,9148400
06/08/2007,0000,29.51000,29.87000,28.78000,29.01000,3973900
06/11/2007,0000,29.60000,30.50000,29.23000,30.10000,6871100
06/12/2007,0000,30.28000,30.41000,29.23000,29.64000,3997000
06/13/2007,0000,30.05000,31.05000,29.82000,30.64000,6304400
06/14/2007,0000,31.23000,31.50000,30.19000,30.64000,5376800
06/15/2007,0000,31.05000,31.23000,30.46000,30.55000,3518200
06/20/2007,0000,30.96000,32.32000,30.91000,32.23000,7011000
06/21/2007,0000,32.32000,32.59000,31.41000,32.23000,8093600
06/22/2007,0000,32.55000,32.55000,31.59000,32.14000,5502900
06/25/2007,0000,31.96000,32.50000,31.96000,32.14000,5607000
06/26/2007,0000,32.41000,32.96000,31.96000,32.64000,4759200
06/27/2007,0000,33.14000,33.14000,32.50000,32.86000,3090300
06/28/2007,0000,32.86000,33.14000,32.05000,32.14000,3345900
06/29/2007,0000,31.32000,32.41000,31.32000,31.64000,3476600
07/02/2007,0000,31.87000,32.23000,31.64000,31.87000,1427100
07/03/2007,0000,32.41000,34.09000,32.05000,33.59000,9269800
07/04/2007,0000,33.41000,34.27000,33.14000,33.55000,4217900
07/05/2007,0000,33.55000,34.23000,33.41000,33.55000,3690500
07/06/2007,0000,33.77000,33.91000,32.68000,33.05000,3747200
07/09/2007,0000,32.96000,33.50000,32.50000,33.14000,3702100
07/10/2007,0000,33.14000,33.82000,32.86000,33.23000,2379000
07/11/2007,0000,32.91000,33.18000,32.59000,32.68000,2656600
07/12/2007,0000,32.77000,33.09000,32.50000,32.59000,2817300
07/13/2007,0000,32.96000,33.05000,31.96000,32.00000,3605000
07/16/2007,0000,32.14000,34.23000,32.14000,34.23000,8205800
07/17/2007,0000,34.50000,35.86000,34.50000,35.41000,10737500
07/18/2007,0000,35.41000,36.50000,34.86000,35.13000,6653600
07/19/2007,0000,35.13000,35.77000,34.18000,34.27000,4281500
07/20/2007,0000,34.32000,34.82000,33.68000,34.59000,3872100
07/23/2007,0000,34.77000,35.23000,34.41000,34.50000,2070200
07/24/2007,0000,34.59000,35.91000,34.54000,34.77000,5144300
07/25/2007,0000,34.77000,35.86000,34.77000,35.86000,4175100
07/26/2007,0000,36.77000,38.36000,36.18000,36.36000,7672600
07/27/2007,0000,35.36000,37.68000,35.36000,35.91000,5862600
07/30/2007,0000,36.31000,36.81000,35.86000,36.36000,4176300
07/31/2007,0000,36.95000,38.90000,36.95000,38.90000,7439000
08/01/2007,0000,39.86000,41.58000,37.13000,37.45000,14866400
08/02/2007,0000,37.68000,38.77000,34.95000,37.22000,5916900
08/03/2007,0000,37.40000,38.77000,36.63000,38.77000,3663900
08/06/2007,0000,38.31000,41.44000,38.13000,41.44000,9991500
08/07/2007,0000,41.67000,42.67000,40.67000,41.44000,10743200
08/08/2007,0000,41.67000,42.40000,41.04000,41.31000,4967400
08/09/2007,0000,41.94000,43.67000,41.76000,42.22000,6450100
08/10/2007,0000,39.76000,42.26000,39.76000,41.31000,4520900
08/13/2007,0000,42.22000,44.17000,42.12000,44.17000,8983000
08/14/2007,0000,43.94000,44.76000,42.71000,44.12000,7006400
08/15/2007,0000,43.58000,43.80000,41.04000,41.04000,6597000
08/16/2007,0000,38.31000,39.49000,38.18000,38.18000,4880600
08/17/2007,0000,36.95000,38.18000,35.54000,36.31000,10988400
08/20/2007,0000,38.58000,38.86000,37.04000,38.81000,10474900
08/21/2007,0000,39.49000,41.49000,38.31000,41.49000,11177000
08/22/2007,0000,42.12000,42.90000,39.95000,41.49000,5477400
08/23/2007,0000,41.76000,42.62000,40.90000,42.40000,5321300
08/24/2007,0000,42.67000,44.12000,41.85000,44.12000,6469800
08/27/2007,0000,45.17000,46.12000,43.27000,43.46000,8929000
08/28/2007,0000,43.46000,43.46000,42.22000,43.46000,5983800
08/29/2007,0000,42.07000,42.55000,40.79000,42.46000,4796100
08/30/2007,0000,43.46000,45.41000,42.69000,44.17000,10926500
08/31/2007,0000,44.79000,45.27000,43.88000,44.79000,6692300
09/03/2007,0000,44.79000,44.89000,43.93000,43.93000,3526800
09/04/2007,0000,43.93000,44.60000,41.26000,41.55000,5791000
09/05/2007,0000,41.55000,41.84000,40.07000,40.69000,4692500
09/06/2007,0000,40.41000,41.93000,40.07000,41.74000,3650200
09/07/2007,0000,41.93000,42.22000,40.31000,40.98000,4133900
09/10/2007,0000,40.03000,41.12000,39.36000,40.98000,4981200
09/11/2007,0000,41.26000,42.12000,41.07000,41.65000,4104200
09/12/2007,0000,41.65000,41.79000,40.98000,41.03000,3551100
09/13/2007,0000,41.45000,43.03000,40.98000,41.45000,5715000
09/14/2007,0000,41.74000,42.07000,41.17000,42.07000,2801800
09/17/2007,0000,42.26000,44.98000,42.26000,44.08000,22786300
09/19/2007,0000,44.65000,46.03000,42.31000,42.69000,18346100
09/20/2007,0000,43.07000,43.69000,39.74000,40.17000,16284600
09/21/2007,0000,40.03000,42.12000,39.69000,42.07000,12173800
09/26/2007,0000,43.69000,44.98000,43.07000,44.98000,14967900
09/27/2007,0000,45.36000,45.93000,43.36000,44.22000,8545500
09/28/2007,0000,45.55000,47.27000,45.36000,46.46000,19500700
10/01/2007,0000,49.84000,50.13000,48.32000,49.27000,13652400
10/02/2007,0000,49.56000,50.41000,45.84000,46.70000,18311900
10/03/2007,0000,46.70000,48.51000,45.27000,48.41000,17844700
10/04/2007,0000,48.41000,48.41000,45.03000,45.08000,15567300
10/05/2007,0000,44.79000,46.55000,44.60000,45.74000,15542000
10/08/2007,0000,46.36000,46.65000,45.36000,45.65000,8742700
10/09/2007,0000,45.27000,45.36000,42.46000,43.22000,10680800
10/11/2007,0000,43.22000,43.93000,42.22000,43.93000,10573900
10/12/2007,0000,43.27000,44.50000,42.79000,42.79000,8990700
10/15/2007,0000,42.88000,43.17000,39.83000,40.22000,13361500
10/16/2007,0000,40.03000,41.36000,40.03000,40.41000,9279300
10/17/2007,0000,40.50000,41.26000,40.07000,40.07000,5497900
10/18/2007,0000,40.07000,40.50000,38.12000,39.36000,10813000
10/19/2007,0000,39.17000,39.93000,38.60000,38.83000,7587000
10/22/2007,0000,37.17000,37.40000,36.12000,36.12000,17055800
10/23/2007,0000,36.12000,37.40000,35.45000,37.40000,18610500
10/24/2007,0000,37.64000,39.45000,37.17000,38.26000,21946700
10/25/2007,0000,38.74000,39.07000,38.12000,38.26000,6438900
10/26/2007,0000,38.98000,39.45000,38.31000,38.69000,5405400
10/29/2007,0000,39.07000,39.55000,38.12000,38.12000,8242500
10/30/2007,0000,38.60000,38.98000,37.64000,38.50000,5815300
10/31/2007,0000,38.79000,39.36000,37.55000,39.22000,12938400
11/01/2007,0000,39.93000,39.93000,37.74000,37.79000,7502100
11/02/2007,0000,35.55000,36.79000,35.17000,35.17000,9926100
11/05/2007,0000,35.17000,35.98000,33.50000,34.69000,10152000
11/06/2007,0000,34.69000,35.17000,33.83000,33.93000,5659900
11/07/2007,0000,34.50000,36.26000,34.12000,36.26000,14217600
11/08/2007,0000,35.36000,36.02000,34.78000,35.64000,6752900
11/09/2007,0000,36.45000,36.45000,34.88000,35.69000,6903800
11/12/2007,0000,35.12000,35.12000,33.21000,33.21000,5710600
11/13/2007,0000,33.02000,33.78000,31.64000,32.78000,5599300
11/14/2007,0000,34.78000,34.78000,33.35000,33.59000,6998600
11/15/2007,0000,33.74000,34.59000,33.35000,33.93000,8761500
11/16/2007,0000,32.88000,33.21000,31.64000,32.40000,8502600
11/19/2007,0000,32.59000,32.69000,30.69000,31.07000,7496600
11/20/2007,0000,29.54000,30.97000,28.92000,30.78000,9096400
11/21/2007,0000,30.50000,32.12000,30.30000,30.88000,18029800
11/22/2007,0000,30.88000,30.97000,30.02000,30.59000,4108600
11/23/2007,0000,30.50000,30.78000,28.78000,29.73000,4299200
11/26/2007,0000,30.11000,30.30000,29.26000,29.45000,4592300
11/27/2007,0000,28.73000,28.73000,27.40000,27.92000,8974100
11/28/2007,0000,27.92000,28.21000,26.30000,26.73000,8592900
11/29/2007,0000,27.35000,28.11000,26.35000,27.40000,15049500
11/30/2007,0000,27.45000,28.73000,27.26000,28.59000,18672200
12/03/2007,0000,28.78000,28.78000,28.16000,28.59000,8272300
12/04/2007,0000,28.59000,30.59000,28.45000,30.59000,27074500
12/05/2007,0000,30.69000,32.40000,30.69000,31.64000,24270400
12/06/2007,0000,31.92000,33.07000,31.50000,31.69000,13359300
12/07/2007,0000,32.40000,32.59000,31.73000,32.40000,9810400
12/10/2007,0000,32.40000,32.40000,30.97000,31.54000,4089800
12/11/2007,0000,31.88000,32.12000,30.50000,31.73000,3295400
12/12/2007,0000,30.50000,31.73000,30.50000,31.73000,4282700
12/13/2007,0000,31.73000,31.92000,29.54000,29.54000,5794300
12/14/2007,0000,29.45000,29.54000,27.49000,28.21000,7740100
12/17/2007,0000,27.83000,28.02000,26.25000,26.25000,5879200
12/18/2007,0000,24.78000,26.25000,24.49000,25.21000,6100600
12/19/2007,0000,26.30000,26.97000,25.73000,26.97000,6405800
12/20/2007,0000,27.16000,27.97000,26.97000,27.26000,9081000
12/21/2007,0000,27.64000,28.11000,27.11000,27.21000,3933400
12/24/2007,0000,28.02000,29.07000,27.68000,29.07000,6468600
12/25/2007,0000,29.92000,30.92000,29.35000,30.88000,8704200
12/26/2007,0000,30.88000,30.88000,29.92000,30.30000,4506300
12/27/2007,0000,30.88000,31.92000,30.59000,31.45000,8801100
12/28/2007,0000,31.26000,33.16000,31.11000,32.83000,14860000
12/31/2007,0000,33.31000,34.59000,33.31000,34.31000,11164500
01/02/2008,0000,34.31000,34.88000,32.59000,32.64000,10731500
01/03/2008,0000,31.83000,34.78000,31.54000,34.36000,17015100
01/04/2008,0000,34.40000,36.50000,33.83000,36.21000,24953600
01/07/2008,0000,35.36000,36.74000,35.36000,36.02000,18159800
01/08/2008,0000,36.21000,36.50000,35.50000,35.98000,12677300
01/09/2008,0000,35.98000,36.69000,35.55000,35.55000,11428900
01/10/2008,0000,35.88000,37.45000,35.36000,35.55000,18098100
01/11/2008,0000,35.59000,35.98000,34.55000,34.78000,6813500
01/14/2008,0000,36.02000,36.40000,34.83000,35.83000,13871600
01/15/2008,0000,36.50000,38.31000,35.74000,38.26000,29335400
01/16/2008,0000,38.12000,38.26000,36.40000,37.02000,11105000
01/17/2008,0000,37.17000,37.36000,34.45000,35.45000,10743600
01/18/2008,0000,33.35000,35.45000,32.97000,35.45000,9576800
01/21/2008,0000,35.40000,36.02000,34.78000,34.88000,4939300
01/22/2008,0000,32.45000,33.16000,32.45000,32.45000,5285300
01/23/2008,0000,32.45000,32.88000,30.21000,30.21000,9468800
01/24/2008,0000,31.02000,31.73000,28.88000,31.45000,7183700
01/25/2008,0000,31.92000,32.40000,31.16000,32.02000,4630800
01/28/2008,0000,31.26000,31.73000,29.78000,29.78000,2906500
01/29/2008,0000,30.02000,30.40000,28.59000,29.59000,3457400
01/30/2008,0000,29.97000,30.50000,29.16000,29.54000,2886700
01/31/2008,0000,30.02000,30.97000,29.35000,30.97000,4115200
02/01/2008,0000,31.92000,33.12000,31.64000,33.12000,7708200
02/12/2008,0000,33.26000,35.40000,33.26000,35.07000,10142000
02/13/2008,0000,36.21000,36.21000,34.59000,35.07000,5365700
02/14/2008,0000,36.02000,36.69000,35.55000,35.98000,5264400
02/15/2008,0000,36.17000,36.17000,34.97000,35.17000,3056300
02/18/2008,0000,36.98000,37.60000,36.50000,37.60000,13525700
02/19/2008,0000,38.12000,38.60000,37.17000,37.60000,11669100
02/20/2008,0000,37.64000,37.64000,36.40000,36.40000,4857800
02/21/2008,0000,37.07000,38.12000,36.55000,37.74000,8591800
02/22/2008,0000,37.17000,37.74000,36.55000,37.74000,6969900
02/25/2008,0000,38.60000,39.55000,38.21000,38.74000,13942100
02/26/2008,0000,39.07000,39.55000,38.12000,38.21000,7033900
02/27/2008,0000,38.79000,39.55000,38.55000,38.55000,9346500
02/29/2008,0000,38.55000,39.45000,38.31000,38.98000,7019500
03/03/2008,0000,38.31000,40.31000,38.12000,39.74000,11908200
03/04/2008,0000,40.03000,40.36000,39.17000,40.22000,8331800
03/05/2008,0000,40.22000,40.50000,39.17000,39.93000,6401400
03/06/2008,0000,40.22000,40.26000,38.60000,38.79000,8086100
03/07/2008,0000,38.26000,39.07000,36.17000,36.98000,9864400
03/10/2008,0000,36.21000,37.36000,36.12000,36.21000,8028800
03/11/2008,0000,36.02000,38.02000,35.74000,38.02000,7474600
03/12/2008,0000,38.79000,39.17000,37.17000,37.17000,5772300
03/13/2008,0000,36.40000,37.45000,36.31000,36.31000,2744500
03/14/2008,0000,36.50000,37.07000,36.12000,36.21000,3545500
03/17/2008,0000,35.74000,36.59000,35.36000,36.26000,2903200
03/18/2008,0000,36.21000,36.64000,35.74000,36.59000,2148500
03/19/2008,0000,37.36000,37.36000,36.21000,36.31000,2995700
03/20/2008,0000,35.93000,37.17000,35.93000,37.17000,4657300
03/21/2008,0000,38.07000,38.41000,37.36000,37.50000,5712800
03/24/2008,0000,40.03000,40.03000,38.12000,39.26000,8026600
03/25/2008,0000,39.36000,39.36000,37.93000,37.93000,3069600
03/26/2008,0000,38.12000,39.02000,38.12000,38.31000,3168700
03/27/2008,0000,38.50000,38.83000,37.64000,37.93000,1879600
03/28/2008,0000,38.12000,38.69000,37.93000,38.50000,3761500
03/31/2008,0000,38.50000,38.50000,38.07000,38.17000,2349000
04/01/2008,0000,38.45000,38.50000,36.45000,36.45000,3362600
04/02/2008,0000,36.45000,36.45000,33.93000,35.74000,11903800
04/03/2008,0000,35.69000,35.69000,34.78000,35.36000,4467800
04/07/2008,0000,35.26000,35.93000,35.26000,35.74000,7830500
04/08/2008,0000,35.74000,36.02000,34.97000,35.36000,5731500
04/09/2008,0000,35.55000,36.55000,35.26000,36.40000,8927900
04/10/2008,0000,36.59000,37.02000,36.12000,36.64000,5628000
04/11/2008,0000,36.98000,37.26000,36.21000,36.31000,5979400
04/14/2008,0000,36.31000,37.07000,36.26000,36.88000,4903000
04/15/2008,0000,37.17000,37.26000,36.36000,36.50000,4006100
04/16/2008,0000,36.59000,37.26000,36.50000,36.69000,7552800
04/17/2008,0000,37.17000,37.17000,36.21000,36.26000,5359100
04/18/2008,0000,36.55000,36.64000,35.78000,35.88000,3675600
04/21/2008,0000,36.02000,36.12000,35.26000,35.36000,4056800
04/22/2008,0000,35.36000,36.36000,35.36000,35.74000,2470200
04/23/2008,0000,36.02000,36.40000,35.74000,36.12000,2880100
04/24/2008,0000,36.50000,37.88000,36.31000,37.36000,10750200
04/25/2008,0000,37.93000,38.60000,37.17000,37.17000,10290800
04/28/2008,0000,37.74000,37.93000,37.26000,37.36000,3906900
04/29/2008,0000,38.69000,39.22000,37.98000,38.12000,16356200
04/30/2008,0000,38.88000,39.31000,38.21000,38.45000,15306200
05/02/2008,0000,38.98000,41.12000,38.88000,41.12000,24453300
05/05/2008,0000,41.55000,43.98000,41.55000,42.98000,28534400
05/06/2008,0000,42.98000,43.17000,41.45000,42.69000,10177300
05/07/2008,0000,42.69000,43.84000,42.03000,43.84000,9377400
05/08/2008,0000,43.36000,44.50000,42.41000,42.79000,7984700
05/09/2008,0000,43.17000,43.46000,41.07000,41.50000,9277100
05/12/2008,0000,41.45000,42.41000,41.12000,41.45000,6229500
05/13/2008,0000,43.36000,43.36000,42.50000,42.88000,8107000
05/14/2008,0000,43.84000,44.17000,42.93000,42.98000,5297400
05/15/2008,0000,43.17000,43.65000,42.46000,43.22000,5202700
05/16/2008,0000,43.46000,43.55000,42.69000,42.79000,3503700
05/19/2008,0000,42.88000,42.88000,42.22000,42.74000,3448600
05/20/2008,0000,42.88000,44.69000,42.69000,43.46000,12989100
05/21/2008,0000,43.84000,44.46000,42.84000,43.65000,6652600
05/22/2008,0000,43.17000,45.41000,42.98000,45.31000,8807800
05/23/2008,0000,45.74000,47.17000,45.74000,45.74000,15323800
05/26/2008,0000,46.22000,46.32000,42.88000,42.88000,7717000
05/27/2008,0000,43.07000,43.46000,41.55000,41.93000,8812200
05/28/2008,0000,42.31000,43.17000,42.12000,42.41000,4789500
05/29/2008,0000,42.98000,43.46000,42.31000,42.41000,4568000
05/30/2008,0000,42.88000,42.98000,39.83000,40.98000,5740300
06/02/2008,0000,40.98000,42.79000,40.22000,42.79000,2198000
06/03/2008,0000,42.69000,43.79000,42.12000,43.36000,5219200
06/04/2008,0000,43.55000,44.93000,43.55000,44.60000,7731300
06/05/2008,0000,44.89000,45.08000,43.79000,44.17000,5722700
06/06/2008,0000,44.17000,44.89000,43.79000,43.88000,3435400
06/09/2008,0000,42.03000,43.12000,42.03000,43.07000,1943500
06/10/2008,0000,43.12000,44.03000,42.69000,42.88000,3966400
06/11/2008,0000,42.88000,43.27000,40.31000,41.03000,4121800
06/12/2008,0000,40.03000,40.41000,38.17000,38.21000,7286200
06/13/2008,0000,38.36000,39.69000,37.74000,39.36000,6041100
06/16/2008,0000,40.79000,41.93000,40.03000,41.36000,5424100
06/17/2008,0000,41.74000,42.88000,41.26000,42.12000,8109200
06/18/2008,0000,42.41000,43.79000,41.98000,43.79000,5225800
06/19/2008,0000,43.84000,44.69000,43.36000,43.79000,8552100
06/20/2008,0000,44.03000,44.22000,41.45000,41.93000,5800900
06/23/2008,0000,40.79000,41.17000,39.55000,40.50000,2967100
06/24/2008,0000,40.03000,41.55000,40.03000,40.98000,4641800
06/25/2008,0000,41.17000,41.74000,40.50000,40.93000,5112300
06/26/2008,0000,40.93000,42.69000,40.93000,41.69000,4883100
06/27/2008,0000,39.26000,43.12000,39.26000,42.60000,6757300
06/30/2008,0000,42.88000,43.46000,41.93000,42.69000,5930900
07/01/2008,0000,42.88000,43.36000,39.74000,39.88000,4153700
07/02/2008,0000,39.88000,41.36000,39.55000,41.36000,3249200
07/03/2008,0000,40.98000,44.12000,40.50000,44.03000,6188800
07/04/2008,0000,44.31000,45.27000,43.36000,43.46000,5911100
07/07/2008,0000,43.50000,44.08000,42.98000,43.84000,1725400
07/08/2008,0000,42.88000,43.27000,40.79000,40.79000,3912400
07/09/2008,0000,41.07000,41.84000,39.98000,41.84000,6213000
07/10/2008,0000,41.74000,41.84000,40.98000,41.17000,3174200
07/11/2008,0000,41.17000,43.12000,41.17000,42.88000,4791700
07/14/2008,0000,43.65000,44.79000,42.88000,43.27000,6313300
07/15/2008,0000,43.07000,44.41000,42.41000,42.41000,8026600
07/16/2008,0000,41.93000,42.88000,40.50000,41.45000,3811100
07/17/2008,0000,42.69000,42.79000,41.55000,42.03000,4797200
07/18/2008,0000,42.26000,43.50000,40.74000,41.07000,7530800
07/21/2008,0000,41.74000,41.84000,38.21000,39.07000,12226600
07/22/2008,0000,38.31000,38.98000,36.59000,37.60000,7679500
07/23/2008,0000,37.60000,40.22000,37.60000,39.74000,9184600
07/24/2008,0000,40.22000,41.79000,38.79000,40.98000,7336800
07/25/2008,0000,40.22000,41.65000,40.22000,41.60000,3499300
07/29/2008,0000,41.45000,41.74000,40.79000,40.98000,3103700
07/30/2008,0000,41.55000,42.88000,41.26000,42.41000,4976800
07/31/2008,0000,42.88000,43.17000,41.69000,42.36000,5773400
08/01/2008,0000,41.74000,42.22000,40.22000,40.50000,3407800
08/04/2008,0000,40.03000,41.93000,40.03000,40.88000,2892200
08/05/2008,0000,41.55000,41.55000,38.50000,38.50000,3423200
08/06/2008,0000,39.26000,39.69000,35.83000,37.36000,8795600
08/07/2008,0000,37.36000,38.31000,36.74000,37.45000,2830500
08/08/2008,0000,37.36000,37.79000,35.83000,36.74000,4961400
08/11/2008,0000,37.17000,37.17000,36.02000,36.40000,3000200
08/12/2008,0000,36.02000,36.31000,33.88000,33.88000,8285500
08/13/2008,0000,33.26000,34.07000,31.64000,33.83000,11811300
08/14/2008,0000,33.30000,34.65000,33.30000,34.65000,7389900
08/15/2008,0000,35.65000,35.65000,34.15000,34.50000,6441700
08/18/2008,0000,34.10000,34.20000,32.10000,32.10000,5343400
08/19/2008,0000,32.10000,32.10000,30.35000,31.70000,5177500
08/20/2008,0000,31.00000,33.90000,31.00000,33.90000,7104300
08/21/2008,0000,34.20000,35.55000,34.15000,35.00000,13472500
08/22/2008,0000,35.40000,35.60000,34.70000,35.00000,5843200
08/25/2008,0000,35.40000,36.40000,35.00000,36.00000,4542300
08/26/2008,0000,35.80000,35.80000,34.65000,35.00000,2586100
08/27/2008,0000,34.00000,35.10000,34.00000,34.90000,3602500
08/28/2008,0000,34.90000,36.10000,34.85000,35.80000,3783100
08/29/2008,0000,35.70000,35.85000,35.05000,35.05000,1981300
09/01/2008,0000,34.80000,35.30000,34.30000,34.45000,1432200
09/02/2008,0000,34.80000,34.80000,34.00000,34.00000,1337700
09/03/2008,0000,34.00000,34.00000,31.65000,32.20000,3738000
09/04/2008,0000,30.60000,32.00000,29.95000,29.95000,5584900
09/05/2008,0000,28.05000,30.55000,28.05000,30.50000,6279000
09/08/2008,0000,32.60000,32.60000,31.50000,32.60000,1507800
09/09/2008,0000,32.60000,33.25000,32.10000,33.00000,3377800
09/10/2008,0000,32.95000,33.40000,32.20000,33.20000,1098300
09/11/2008,0000,33.20000,33.80000,32.50000,32.50000,1263100
09/12/2008,0000,33.00000,33.05000,31.00000,32.50000,1753500
09/15/2008,0000,32.05000,32.95000,32.00000,32.45000,1168600
09/16/2008,0000,30.50000,31.80000,30.25000,30.80000,2339400
09/17/2008,0000,31.80000,32.30000,30.50000,30.80000,2373000
09/18/2008,0000,29.00000,29.70000,28.65000,29.20000,3966900
09/19/2008,0000,31.10000,31.20000,29.50000,31.20000,4497100
09/22/2008,0000,31.20000,32.95000,30.10000,32.60000,3561600
09/23/2008,0000,32.40000,33.80000,31.90000,33.50000,4380600
09/24/2008,0000,33.10000,33.95000,32.65000,33.50000,1444800
09/25/2008,0000,33.00000,33.55000,32.70000,32.70000,1575000
09/26/2008,0000,32.80000,33.40000,30.45000,30.45000,3390400
09/30/2008,0000,28.35000,30.00000,28.35000,28.75000,1791300
10/01/2008,0000,29.80000,30.50000,29.00000,30.50000,2086300
10/02/2008,0000,30.00000,31.40000,29.35000,30.00000,3667600
10/03/2008,0000,29.15000,29.95000,28.95000,29.85000,2787700
10/06/2008,0000,29.50000,30.40000,29.05000,30.00000,1712500
10/07/2008,0000,29.10000,30.40000,29.10000,30.00000,1651600
10/08/2008,0000,28.80000,29.25000,27.90000,27.90000,2331000
10/09/2008,0000,26.35000,27.90000,25.95000,26.70000,3235000
10/13/2008,0000,26.00000,26.00000,25.80000,25.80000,761200
10/14/2008,0000,26.50000,27.60000,26.45000,27.00000,4211500
10/15/2008,0000,26.10000,26.50000,26.10000,26.30000,1197000
10/16/2008,0000,25.40000,25.40000,25.40000,25.40000,747600
10/17/2008,0000,25.30000,25.60000,24.55000,24.55000,1708300
10/20/2008,0000,23.90000,23.90000,23.70000,23.70000,915600
10/21/2008,0000,25.05000,25.05000,24.00000,24.15000,1866900
10/22/2008,0000,23.35000,23.80000,23.35000,23.35000,4410000
10/23/2008,0000,22.55000,22.55000,22.55000,22.55000,631000
10/24/2008,0000,21.80000,21.80000,21.80000,21.80000,971200
10/27/2008,0000,20.30000,20.30000,20.30000,20.30000,1419600
10/28/2008,0000,18.90000,19.60000,18.90000,19.05000,6480600
10/29/2008,0000,19.70000,20.00000,17.75000,17.75000,7870800
10/30/2008,0000,17.95000,18.95000,16.60000,18.95000,13598500
10/31/2008,0000,18.90000,20.25000,18.60000,20.25000,11965800
11/03/2008,0000,20.35000,21.65000,20.35000,21.65000,8684500
11/04/2008,0000,21.95000,23.15000,21.80000,23.15000,8928100
11/05/2008,0000,23.50000,24.75000,22.85000,23.15000,6657000
11/06/2008,0000,21.55000,23.00000,21.55000,22.10000,3475500
11/07/2008,0000,21.50000,23.60000,21.50000,23.00000,7232400
11/10/2008,0000,23.10000,24.60000,23.00000,24.60000,4854100
11/11/2008,0000,25.40000,26.30000,24.00000,26.00000,8673000
11/12/2008,0000,25.80000,25.80000,24.20000,24.20000,6034300
11/13/2008,0000,22.55000,23.80000,22.55000,23.20000,5051500
11/14/2008,0000,23.95000,24.60000,23.30000,23.70000,5100900
11/17/2008,0000,24.00000,25.35000,24.00000,25.35000,6484800
11/18/2008,0000,25.65000,26.30000,23.60000,24.00000,11595100
11/19/2008,0000,24.00000,24.30000,22.35000,23.30000,6995100
11/20/2008,0000,22.00000,23.00000,21.70000,21.70000,6750400
11/21/2008,0000,20.25000,23.10000,20.25000,23.10000,7989400
11/24/2008,0000,23.10000,24.65000,23.10000,24.20000,5746600
11/25/2008,0000,25.00000,25.60000,23.90000,24.20000,6266400
11/26/2008,0000,24.50000,25.25000,24.20000,24.85000,3808300
11/27/2008,0000,25.70000,25.90000,25.05000,25.35000,4572700
11/28/2008,0000,25.00000,25.20000,24.50000,25.15000,3039700
12/01/2008,0000,25.00000,25.50000,24.60000,24.60000,6794500
12/02/2008,0000,23.10000,25.65000,23.10000,25.25000,14310400
12/03/2008,0000,25.45000,26.40000,25.45000,25.50000,12843600
12/04/2008,0000,26.00000,26.00000,23.75000,24.45000,7437100
12/05/2008,0000,23.80000,23.95000,23.10000,23.50000,4680900
12/08/2008,0000,23.70000,24.75000,23.70000,24.50000,7310100
12/09/2008,0000,24.80000,25.40000,24.40000,24.55000,7856100
12/10/2008,0000,25.00000,26.00000,24.80000,25.30000,14152900
12/11/2008,0000,25.50000,25.50000,24.60000,24.65000,6931000
12/12/2008,0000,23.90000,24.70000,23.00000,23.10000,8213100
12/15/2008,0000,23.60000,24.00000,22.60000,23.15000,9037300
12/16/2008,0000,23.10000,23.90000,23.10000,23.40000,7899100
12/17/2008,0000,23.90000,23.95000,23.20000,23.35000,7257600
12/18/2008,0000,23.35000,24.50000,23.30000,24.50000,10213300
12/19/2008,0000,24.50000,24.90000,24.45000,24.85000,7744800
12/22/2008,0000,24.85000,24.85000,23.30000,23.90000,5303500
12/23/2008,0000,23.80000,23.80000,22.25000,23.05000,7351000
12/24/2008,0000,22.50000,23.95000,22.50000,23.65000,6135100
12/25/2008,0000,24.00000,24.20000,23.65000,24.00000,3964800
12/26/2008,0000,24.00000,24.20000,23.60000,23.90000,1923600
12/29/2008,0000,23.90000,24.20000,23.90000,24.00000,2866500
12/30/2008,0000,24.50000,25.65000,24.20000,25.50000,11418700
12/31/2008,0000,25.65000,25.70000,25.15000,25.20000,6009100
01/05/2009,0000,25.90000,26.15000,25.65000,26.00000,8595300
01/06/2009,0000,26.10000,27.70000,25.70000,27.00000,13167000
01/07/2009,0000,27.30000,27.85000,26.40000,27.65000,10276300
01/08/2009,0000,27.00000,27.25000,25.75000,25.75000,6534100
01/09/2009,0000,25.75000,26.70000,25.75000,26.50000,3866100
01/12/2009,0000,27.70000,28.15000,27.45000,27.55000,7287000
01/13/2009,0000,27.10000,27.40000,25.65000,25.65000,10710000
01/14/2009,0000,25.65000,25.85000,25.15000,25.50000,7505400
01/15/2009,0000,25.00000,25.45000,24.50000,25.00000,2489500
01/16/2009,0000,25.40000,25.80000,25.40000,25.80000,3714900
01/19/2009,0000,26.30000,26.30000,25.40000,25.60000,2797200
01/20/2009,0000,25.00000,25.10000,23.85000,23.95000,4533900
01/21/2009,0000,23.05000,23.80000,23.00000,23.75000,2933700
02/02/2009,0000,23.90000,24.10000,23.10000,23.50000,1711500
02/03/2009,0000,23.60000,23.90000,22.75000,23.70000,6704200
02/04/2009,0000,24.10000,24.65000,23.80000,24.25000,5628000
02/05/2009,0000,24.15000,24.50000,24.10000,24.15000,2595600
02/06/2009,0000,24.60000,24.80000,24.30000,24.30000,3093300
02/09/2009,0000,25.00000,26.00000,24.85000,25.95000,11201400
02/10/2009,0000,26.30000,26.30000,25.35000,25.45000,6350400
02/11/2009,0000,24.85000,25.10000,24.50000,24.90000,4213600
02/12/2009,0000,25.30000,25.40000,24.30000,24.30000,5437900
02/13/2009,0000,24.30000,24.90000,24.30000,24.80000,4573800
02/16/2009,0000,24.50000,25.45000,24.50000,25.20000,4823700
02/17/2009,0000,25.10000,26.00000,25.10000,25.80000,7593600
02/18/2009,0000,25.80000,26.20000,25.10000,25.10000,10097800
02/19/2009,0000,25.30000,26.00000,25.30000,25.35000,6129900
02/20/2009,0000,25.50000,25.75000,25.10000,25.10000,2681700
02/23/2009,0000,25.10000,25.40000,24.30000,24.65000,2871700
02/24/2009,0000,24.20000,24.95000,24.10000,24.20000,3718000
02/25/2009,0000,24.50000,24.65000,24.00000,24.10000,5939800
02/26/2009,0000,24.20000,24.40000,24.00000,24.30000,2522100
02/27/2009,0000,24.30000,24.40000,24.10000,24.35000,2676400
03/02/2009,0000,24.25000,24.25000,23.00000,23.20000,3770500
03/03/2009,0000,22.80000,23.75000,22.20000,23.75000,6175000
03/04/2009,0000,23.70000,24.05000,23.30000,24.05000,4180000
03/05/2009,0000,24.40000,25.00000,24.30000,24.70000,6009100
03/06/2009,0000,24.50000,24.60000,23.80000,23.95000,4588500
03/09/2009,0000,24.30000,24.30000,23.95000,24.20000,3140500
03/10/2009,0000,24.30000,24.30000,23.80000,24.30000,3965800
03/11/2009,0000,24.60000,24.70000,24.25000,24.25000,4500300
03/12/2009,0000,24.35000,24.50000,23.85000,23.95000,3767400
03/13/2009,0000,24.20000,25.10000,24.10000,24.90000,10710000
03/16/2009,0000,25.25000,26.50000,25.20000,26.40000,16172100
03/17/2009,0000,26.60000,27.50000,26.10000,26.20000,12532800
03/18/2009,0000,26.50000,26.50000,25.55000,25.60000,7230300
03/19/2009,0000,25.95000,26.85000,25.90000,26.30000,9525600
03/20/2009,0000,26.90000,27.60000,26.80000,27.30000,12570600
03/23/2009,0000,27.80000,27.90000,27.30000,27.60000,8253000
03/24/2009,0000,27.70000,28.10000,26.90000,27.20000,9629500
03/25/2009,0000,27.50000,27.70000,27.10000,27.20000,7960000
03/26/2009,0000,27.40000,28.20000,27.20000,27.85000,9398500
03/27/2009,0000,28.15000,28.15000,27.05000,27.05000,7915900
03/30/2009,0000,27.00000,27.05000,25.70000,25.90000,5874700
03/31/2009,0000,25.90000,26.35000,25.85000,25.85000,5051500
04/01/2009,0000,26.80000,27.65000,26.35000,27.60000,9315600
04/02/2009,0000,28.20000,29.50000,28.00000,29.50000,18083100
04/03/2009,0000,29.95000,31.45000,29.10000,30.50000,20960100
04/06/2009,0000,31.40000,31.80000,30.45000,30.90000,16103800
04/07/2009,0000,30.30000,31.60000,30.30000,31.50000,9098200
04/08/2009,0000,31.00000,31.50000,30.10000,30.10000,8170000
04/09/2009,0000,30.90000,32.20000,30.90000,32.20000,7208200
04/10/2009,0000,33.60000,34.45000,33.00000,33.75000,13143900
04/13/2009,0000,34.40000,36.05000,34.00000,34.00000,13277200
04/14/2009,0000,34.00000,34.30000,33.25000,33.90000,8076600
04/15/2009,0000,34.00000,35.60000,33.90000,34.75000,11942700
04/16/2009,0000,35.10000,35.20000,34.45000,34.80000,8749600
04/17/2009,0000,35.25000,35.25000,32.40000,32.40000,7826700
04/20/2009,0000,32.40000,33.30000,30.60000,33.30000,9462600
04/21/2009,0000,33.00000,34.50000,32.70000,34.25000,6690600
04/22/2009,0000,35.20000,36.60000,35.00000,36.35000,19640200
04/23/2009,0000,36.40000,36.50000,35.10000,35.65000,11426100
04/24/2009,0000,36.50000,36.75000,34.50000,35.35000,8680300
04/27/2009,0000,36.70000,37.30000,35.00000,35.80000,10969300
04/28/2009,0000,36.20000,36.40000,33.30000,33.30000,12201000
04/29/2009,0000,32.80000,33.25000,31.20000,32.15000,13595400
04/30/2009,0000,34.40000,34.40000,33.20000,34.40000,7069600
05/04/2009,0000,36.20000,36.80000,35.50000,36.20000,9125500
05/05/2009,0000,36.05000,36.20000,34.90000,35.20000,7464400
05/06/2009,0000,35.20000,37.20000,35.00000,37.20000,12249300
05/07/2009,0000,37.20000,38.60000,36.30000,36.80000,14079400
05/08/2009,0000,36.60000,37.10000,35.70000,35.70000,9184300
05/11/2009,0000,35.70000,36.45000,35.50000,35.70000,9864700
05/12/2009,0000,35.50000,35.50000,33.70000,34.00000,10398100
05/13/2009,0000,34.00000,35.60000,34.00000,35.05000,6663300
05/14/2009,0000,34.50000,35.00000,34.30000,34.80000,4918200
05/15/2009,0000,35.20000,36.00000,35.10000,35.50000,5203800
05/18/2009,0000,35.80000,36.45000,35.70000,35.80000,4478200
05/19/2009,0000,36.10000,36.60000,35.00000,35.05000,10199700
05/20/2009,0000,35.10000,36.05000,34.50000,35.40000,7701700
05/21/2009,0000,35.10000,35.75000,34.70000,34.90000,5873700
05/22/2009,0000,34.55000,35.20000,33.60000,33.80000,11503800
05/25/2009,0000,34.00000,35.00000,33.80000,34.20000,12773200
05/26/2009,0000,33.80000,35.25000,33.80000,34.35000,9263100
05/27/2009,0000,35.20000,35.30000,34.60000,35.10000,6351400
06/01/2009,0000,35.50000,37.30000,35.35000,36.65000,15221800
06/02/2009,0000,37.30000,38.80000,37.30000,37.80000,20640900
06/03/2009,0000,38.10000,38.60000,36.55000,37.80000,9757600
06/04/2009,0000,37.50000,37.50000,36.30000,36.95000,4656700
06/05/2009,0000,37.60000,38.80000,37.50000,38.00000,12177900
06/08/2009,0000,39.60000,39.60000,37.20000,37.20000,6263200
06/09/2009,0000,37.30000,37.30000,34.70000,34.70000,6560400
06/10/2009,0000,35.60000,36.60000,35.00000,36.50000,5760300
06/11/2009,0000,36.50000,37.55000,35.70000,37.45000,5953500
06/12/2009,0000,38.00000,39.25000,38.00000,38.70000,10998700
06/15/2009,0000,38.70000,38.70000,36.00000,36.00000,5785500
06/16/2009,0000,34.50000,35.75000,34.30000,35.00000,6986700
06/17/2009,0000,35.00000,35.65000,34.00000,34.15000,5410600
06/18/2009,0000,34.65000,34.75000,33.15000,33.65000,5995500
06/19/2009,0000,33.80000,34.65000,33.65000,34.65000,2863300
06/22/2009,0000,34.70000,35.30000,34.30000,35.00000,2949400
06/23/2009,0000,34.40000,34.40000,33.70000,33.85000,3314800
06/24/2009,0000,33.85000,34.95000,33.80000,34.15000,4190500
06/25/2009,0000,34.50000,35.85000,34.30000,35.50000,6389200
06/26/2009,0000,35.70000,36.30000,35.05000,35.05000,3852400
06/29/2009,0000,35.45000,36.30000,34.70000,35.50000,4936000
06/30/2009,0000,35.80000,36.00000,34.55000,34.65000,3518500
07/01/2009,0000,34.85000,36.45000,34.85000,36.25000,5380200
07/02/2009,0000,36.50000,37.20000,35.90000,36.40000,6692700
07/03/2009,0000,36.40000,38.60000,36.00000,38.00000,12252400
07/06/2009,0000,38.05000,38.20000,37.60000,37.60000,5980800
07/07/2009,0000,37.60000,38.20000,37.30000,37.35000,4690300
07/08/2009,0000,37.05000,37.50000,36.40000,36.60000,3332700
07/09/2009,0000,36.60000,37.20000,36.15000,36.60000,5670000
07/10/2009,0000,36.90000,36.95000,36.15000,36.15000,4387900
07/13/2009,0000,36.15000,36.50000,34.10000,34.40000,5467300
07/14/2009,0000,34.95000,35.00000,33.85000,34.80000,5726700
07/15/2009,0000,35.00000,35.30000,34.30000,34.70000,9791200
07/16/2009,0000,35.20000,35.50000,34.80000,35.05000,8321200
07/17/2009,0000,37.50000,37.50000,36.20000,36.35000,19624500
07/20/2009,0000,36.50000,36.70000,35.80000,36.30000,5565000
07/21/2009,0000,36.60000,36.90000,35.80000,35.90000,7713300
07/22/2009,0000,35.85000,36.00000,35.50000,35.70000,4942300
07/23/2009,0000,35.50000,35.70000,34.90000,35.00000,6876400
07/24/2009,0000,35.20000,35.40000,34.50000,34.70000,8313900
07/27/2009,0000,35.00000,35.25000,34.60000,35.00000,3786300
07/28/2009,0000,35.00000,36.05000,35.00000,35.80000,6958300
07/29/2009,0000,36.00000,36.05000,35.15000,35.30000,4809000
07/30/2009,0000,35.00000,35.45000,34.80000,35.30000,3788400
07/31/2009,0000,35.50000,35.80000,35.40000,35.45000,3190900
08/03/2009,0000,35.70000,36.15000,35.50000,35.80000,3991000
08/04/2009,0000,36.50000,37.80000,36.30000,37.05000,20166300
08/05/2009,0000,37.10000,37.50000,35.60000,35.80000,6774600
08/06/2009,0000,35.80000,36.20000,34.95000,35.40000,6674800
08/10/2009,0000,35.20000,36.20000,35.20000,35.50000,3207700
08/11/2009,0000,35.80000,35.80000,35.00000,35.60000,5578600
08/12/2009,0000,32.90000,33.55000,32.90000,33.35000,6066000
08/13/2009,0000,33.70000,33.75000,33.35000,33.65000,2818000
08/14/2009,0000,33.80000,34.95000,33.80000,34.45000,6557000
08/17/2009,0000,34.75000,35.25000,34.25000,34.30000,5250000
08/18/2009,0000,34.10000,34.20000,33.20000,33.20000,3722000
08/19/2009,0000,33.30000,33.70000,33.30000,33.30000,2097000
08/20/2009,0000,33.30000,33.50000,32.60000,33.00000,2129000
08/21/2009,0000,33.20000,33.95000,32.70000,32.80000,2224000
08/24/2009,0000,33.00000,33.30000,32.90000,33.20000,1658000
08/25/2009,0000,33.60000,34.65000,33.50000,33.55000,5663000
08/26/2009,0000,33.75000,33.75000,32.90000,33.15000,2381000
08/27/2009,0000,33.20000,33.50000,32.80000,32.80000,1561000
08/28/2009,0000,32.70000,33.20000,32.10000,32.50000,3281000
08/31/2009,0000,32.85000,33.10000,32.35000,33.00000,3197000
09/01/2009,0000,33.00000,33.80000,32.80000,33.70000,3042000
09/02/2009,0000,33.70000,34.65000,33.50000,33.95000,4842000
09/03/2009,0000,33.95000,34.65000,33.85000,34.15000,5807000
09/04/2009,0000,34.40000,34.65000,34.00000,34.00000,3460000
09/07/2009,0000,34.20000,34.60000,33.80000,33.95000,3226000
09/08/2009,0000,34.05000,34.30000,33.85000,34.30000,4713000
09/09/2009,0000,34.60000,35.10000,34.40000,34.60000,9023000
09/10/2009,0000,34.80000,35.00000,34.00000,34.20000,3985000
09/11/2009,0000,34.50000,35.60000,34.25000,35.50000,6824000
09/14/2009,0000,36.20000,36.40000,35.65000,36.00000,14006000
09/15/2009,0000,36.60000,37.10000,36.35000,36.40000,17433000
09/16/2009,0000,36.60000,36.70000,36.10000,36.10000,6731000
09/17/2009,0000,36.40000,36.70000,36.00000,36.05000,5840000
09/18/2009,0000,36.20000,36.30000,35.75000,35.95000,4257000
09/21/2009,0000,36.30000,36.70000,36.10000,36.40000,7561000
09/22/2009,0000,36.60000,36.65000,35.95000,36.00000,3113000
09/23/2009,0000,35.95000,36.20000,34.70000,35.05000,4691000
09/24/2009,0000,35.05000,35.10000,34.00000,34.40000,5864000
09/25/2009,0000,34.40000,34.40000,33.85000,34.20000,8204000
09/28/2009,0000,34.15000,34.15000,33.55000,33.80000,4349000
09/29/2009,0000,34.20000,34.20000,33.70000,33.85000,4742000
09/30/2009,0000,34.10000,34.40000,33.90000,34.35000,6035000
10/01/2009,0000,34.50000,34.50000,34.00000,34.20000,4968000
10/02/2009,0000,33.70000,34.00000,33.50000,33.65000,5683000
10/05/2009,0000,33.60000,34.30000,33.60000,34.20000,3819000
10/06/2009,0000,34.50000,34.90000,34.40000,34.60000,8005000
10/07/2009,0000,35.00000,35.80000,34.80000,35.45000,11182000
10/08/2009,0000,35.55000,36.20000,35.20000,35.20000,9619000
10/09/2009,0000,35.50000,35.80000,35.20000,35.30000,4022000
10/12/2009,0000,35.60000,35.65000,34.85000,34.90000,2383000
10/13/2009,0000,34.70000,35.05000,34.50000,35.05000,2188000
10/14/2009,0000,35.30000,36.05000,35.15000,35.55000,6320000
10/15/2009,0000,35.65000,35.70000,35.00000,35.05000,3208000
10/16/2009,0000,35.50000,35.50000,34.75000,34.85000,2009000
10/19/2009,0000,35.00000,35.45000,34.70000,35.45000,2404000
10/20/2009,0000,35.70000,35.70000,35.15000,35.50000,2240000
10/21/2009,0000,35.50000,35.80000,34.95000,35.10000,3359000
10/22/2009,0000,35.10000,35.60000,34.50000,34.55000,5026000
10/23/2009,0000,34.90000,35.45000,34.80000,35.35000,4386000
10/26/2009,0000,35.70000,37.70000,35.70000,36.40000,24966000
10/27/2009,0000,36.80000,37.30000,35.90000,35.90000,11153000
10/28/2009,0000,36.00000,37.05000,35.55000,35.75000,9119000
10/29/2009,0000,35.20000,35.35000,34.00000,34.70000,9189000
10/30/2009,0000,35.20000,35.20000,34.25000,34.25000,4665000
11/02/2009,0000,33.60000,34.60000,33.60000,34.55000,2978000
11/03/2009,0000,34.60000,34.90000,34.10000,34.10000,2670000
11/04/2009,0000,34.20000,35.40000,34.20000,35.35000,5337000
11/05/2009,0000,35.35000,35.35000,34.60000,35.30000,3185000
11/06/2009,0000,35.80000,36.20000,35.55000,35.75000,8871000
11/09/2009,0000,36.00000,36.45000,35.70000,35.75000,4686000
11/10/2009,0000,36.00000,36.00000,35.30000,35.55000,3124000
11/11/2009,0000,35.60000,35.70000,35.20000,35.60000,1750000
11/12/2009,0000,35.70000,35.95000,35.50000,35.80000,1642000
11/13/2009,0000,35.80000,36.80000,35.50000,36.10000,5775000
11/16/2009,0000,36.50000,36.70000,36.30000,36.40000,7491000
11/17/2009,0000,36.60000,36.70000,36.00000,36.10000,5593000
11/18/2009,0000,36.10000,36.40000,35.85000,36.10000,3327000
11/19/2009,0000,36.30000,36.60000,35.75000,35.80000,4316000
11/20/2009,0000,35.80000,36.10000,35.50000,35.50000,3026000
11/23/2009,0000,35.70000,35.90000,35.45000,35.50000,1904000
11/24/2009,0000,35.90000,36.50000,35.75000,36.10000,5045000
11/25/2009,0000,36.40000,36.50000,35.95000,35.95000,3806000
11/26/2009,0000,36.00000,36.30000,35.70000,35.70000,2724000
11/27/2009,0000,35.00000,35.10000,34.65000,34.70000,4701000
11/30/2009,0000,35.00000,35.20000,35.00000,35.20000,2146000
12/01/2009,0000,35.20000,35.25000,35.00000,35.05000,2107000
12/02/2009,0000,35.05000,35.45000,35.05000,35.25000,2652000
12/03/2009,0000,35.25000,35.40000,34.90000,35.00000,1952000
12/04/2009,0000,35.20000,35.20000,34.70000,34.85000,2331000
12/07/2009,0000,35.00000,35.35000,34.95000,35.20000,3084000
12/08/2009,0000,35.35000,35.90000,35.20000,35.40000,4762000
12/09/2009,0000,35.50000,35.85000,35.35000,35.85000,5628000
12/11/2009,0000,35.10000,35.70000,35.05000,35.30000,3417000
12/14/2009,0000,35.50000,36.35000,35.50000,36.05000,6389000
12/15/2009,0000,36.50000,36.50000,35.80000,35.85000,4242000
12/16/2009,0000,35.80000,35.95000,35.25000,35.25000,2596000
12/17/2009,0000,35.90000,35.90000,34.85000,34.90000,3764000
12/18/2009,0000,34.60000,34.90000,34.60000,34.75000,2370000
12/21/2009,0000,34.80000,35.00000,34.70000,34.70000,1723000
12/22/2009,0000,34.95000,35.10000,34.85000,35.05000,1012000
12/23/2009,0000,35.10000,35.10000,34.85000,34.90000,2144000
12/25/2009,0000,34.80000,35.00000,34.60000,34.70000,2973000
04/02/2007,0000,22.33000,23.79000,22.29000,23.47000,15657500
04/03/2007,0000,23.60000,24.06000,23.24000,23.88000,15799700
04/04/2007,0000,24.15000,24.19000,23.51000,23.65000,6513700
04/09/2007,0000,23.83000,23.92000,23.42000,23.83000,4304700
04/10/2007,0000,23.92000,24.42000,23.47000,23.60000,7259700
04/11/2007,0000,24.15000,24.15000,23.51000,23.60000,4318600
04/12/2007,0000,23.47000,23.83000,23.42000,23.60000,3081000
04/13/2007,0000,23.70000,23.88000,23.33000,23.33000,3229100
04/16/2007,0000,24.78000,24.78000,24.06000,24.42000,5758500
04/17/2007,0000,25.87000,26.10000,25.24000,25.24000,33854800
04/18/2007,0000,25.33000,26.51000,24.74000,26.19000,15094200
04/19/2007,0000,26.19000,26.19000,24.88000,25.01000,9546200
04/20/2007,0000,24.97000,25.74000,24.83000,25.51000,11040500
04/23/2007,0000,25.78000,26.46000,25.33000,25.78000,10308400
04/24/2007,0000,25.87000,26.42000,25.60000,25.87000,6634000
04/25/2007,0000,25.87000,25.87000,25.24000,25.24000,4010900
04/26/2007,0000,25.24000,25.33000,24.78000,24.78000,2993100
04/27/2007,0000,24.78000,24.97000,24.33000,24.51000,3970400
04/30/2007,0000,24.42000,24.78000,23.24000,24.51000,8050800
05/02/2007,0000,24.51000,24.97000,24.42000,24.69000,3128400
05/03/2007,0000,24.88000,24.97000,23.88000,24.15000,3498500
05/04/2007,0000,24.51000,25.69000,24.51000,25.60000,6317100
05/07/2007,0000,25.87000,27.37000,25.87000,27.10000,16016000
05/08/2007,0000,27.05000,27.60000,26.65000,27.24000,10505000
05/09/2007,0000,27.15000,27.28000,26.06000,26.24000,5772300
05/10/2007,0000,26.51000,27.69000,26.33000,26.96000,8965600
05/11/2007,0000,26.87000,27.60000,26.78000,27.24000,5085400
05/14/2007,0000,27.42000,27.60000,26.42000,26.78000,4416900
05/15/2007,0000,27.15000,28.37000,27.15000,27.55000,8075100
05/16/2007,0000,27.60000,27.96000,27.15000,27.15000,4807800
05/17/2007,0000,27.24000,27.51000,26.42000,26.42000,5978200
05/18/2007,0000,26.42000,26.78000,26.42000,26.74000,1915200
05/21/2007,0000,26.60000,26.87000,25.96000,26.87000,4251500
05/22/2007,0000,27.05000,27.24000,26.69000,26.69000,2758300
05/23/2007,0000,27.10000,27.10000,26.46000,26.83000,2720200
05/24/2007,0000,26.83000,26.83000,26.24000,26.24000,3046300
05/25/2007,0000,26.65000,26.65000,26.01000,26.46000,4224900
05/28/2007,0000,26.51000,26.78000,26.24000,26.60000,2782600
05/29/2007,0000,26.96000,27.69000,26.96000,27.42000,6778600
05/30/2007,0000,27.24000,27.37000,27.01000,27.10000,3935700
05/31/2007,0000,27.37000,27.64000,27.10000,27.37000,5440400
06/01/2007,0000,27.51000,27.55000,27.15000,27.15000,3643100
06/04/2007,0000,27.42000,27.42000,26.78000,26.83000,3281100
06/05/2007,0000,27.24000,27.69000,26.87000,27.69000,3539000
06/06/2007,0000,28.60000,29.60000,27.96000,29.41000,16712300
06/07/2007,0000,29.41000,29.87000,29.41000,29.60000,9148400
06/08/2007,0000,29.51000,29.87000,28.78000,29.01000,3973900
06/11/2007,0000,29.60000,30.50000,29.23000,30.10000,6871100
06/12/2007,0000,30.28000,30.41000,29.23000,29.64000,3997000
06/13/2007,0000,30.05000,31.05000,29.82000,30.64000,6304400
06/14/2007,0000,31.23000,31.50000,30.19000,30.64000,5376800
06/15/2007,0000,31.05000,31.23000,30.46000,30.55000,3518200
06/20/2007,0000,30.96000,32.32000,30.91000,32.23000,7011000
06/21/2007,0000,32.32000,32.59000,31.41000,32.23000,8093600
06/22/2007,0000,32.55000,32.55000,31.59000,32.14000,5502900
06/25/2007,0000,31.96000,32.50000,31.96000,32.14000,5607000
06/26/2007,0000,32.41000,32.96000,31.96000,32.64000,4759200
06/27/2007,0000,33.14000,33.14000,32.50000,32.86000,3090300
06/28/2007,0000,32.86000,33.14000,32.05000,32.14000,3345900
06/29/2007,0000,31.32000,32.41000,31.32000,31.64000,3476600
07/02/2007,0000,31.87000,32.23000,31.64000,31.87000,1427100
07/03/2007,0000,32.41000,34.09000,32.05000,33.59000,9269800
07/04/2007,0000,33.41000,34.27000,33.14000,33.55000,4217900
07/05/2007,0000,33.55000,34.23000,33.41000,33.55000,3690500
07/06/2007,0000,33.77000,33.91000,32.68000,33.05000,3747200
07/09/2007,0000,32.96000,33.50000,32.50000,33.14000,3702100
07/10/2007,0000,33.14000,33.82000,32.86000,33.23000,2379000
07/11/2007,0000,32.91000,33.18000,32.59000,32.68000,2656600
07/12/2007,0000,32.77000,33.09000,32.50000,32.59000,2817300
07/13/2007,0000,32.96000,33.05000,31.96000,32.00000,3605000
07/16/2007,0000,32.14000,34.23000,32.14000,34.23000,8205800
07/17/2007,0000,34.50000,35.86000,34.50000,35.41000,10737500
07/18/2007,0000,35.41000,36.50000,34.86000,35.13000,6653600
07/19/2007,0000,35.13000,35.77000,34.18000,34.27000,4281500
07/20/2007,0000,34.32000,34.82000,33.68000,34.59000,3872100
07/23/2007,0000,34.77000,35.23000,34.41000,34.50000,2070200
07/24/2007,0000,34.59000,35.91000,34.54000,34.77000,5144300
07/25/2007,0000,34.77000,35.86000,34.77000,35.86000,4175100
07/26/2007,0000,36.77000,38.36000,36.18000,36.36000,7672600
07/27/2007,0000,35.36000,37.68000,35.36000,35.91000,5862600
07/30/2007,0000,36.31000,36.81000,35.86000,36.36000,4176300
07/31/2007,0000,36.95000,38.90000,36.95000,38.90000,7439000
08/01/2007,0000,39.86000,41.58000,37.13000,37.45000,14866400
08/02/2007,0000,37.68000,38.77000,34.95000,37.22000,5916900
08/03/2007,0000,37.40000,38.77000,36.63000,38.77000,3663900
08/06/2007,0000,38.31000,41.44000,38.13000,41.44000,9991500
08/07/2007,0000,41.67000,42.67000,40.67000,41.44000,10743200
08/08/2007,0000,41.67000,42.40000,41.04000,41.31000,4967400
08/09/2007,0000,41.94000,43.67000,41.76000,42.22000,6450100
08/10/2007,0000,39.76000,42.26000,39.76000,41.31000,4520900
08/13/2007,0000,42.22000,44.17000,42.12000,44.17000,8983000
08/14/2007,0000,43.94000,44.76000,42.71000,44.12000,7006400
08/15/2007,0000,43.58000,43.80000,41.04000,41.04000,6597000
08/16/2007,0000,38.31000,39.49000,38.18000,38.18000,4880600
08/17/2007,0000,36.95000,38.18000,35.54000,36.31000,10988400
08/20/2007,0000,38.58000,38.86000,37.04000,38.81000,10474900
08/21/2007,0000,39.49000,41.49000,38.31000,41.49000,11177000
08/22/2007,0000,42.12000,42.90000,39.95000,41.49000,5477400
08/23/2007,0000,41.76000,42.62000,40.90000,42.40000,5321300
08/24/2007,0000,42.67000,44.12000,41.85000,44.12000,6469800
08/27/2007,0000,45.17000,46.12000,43.27000,43.46000,8929000
08/28/2007,0000,43.46000,43.46000,42.22000,43.46000,5983800
08/29/2007,0000,42.07000,42.55000,40.79000,42.46000,4796100
08/30/2007,0000,43.46000,45.41000,42.69000,44.17000,10926500
08/31/2007,0000,44.79000,45.27000,43.88000,44.79000,6692300
09/03/2007,0000,44.79000,44.89000,43.93000,43.93000,3526800
09/04/2007,0000,43.93000,44.60000,41.26000,41.55000,5791000
09/05/2007,0000,41.55000,41.84000,40.07000,40.69000,4692500
09/06/2007,0000,40.41000,41.93000,40.07000,41.74000,3650200
09/07/2007,0000,41.93000,42.22000,40.31000,40.98000,4133900
09/10/2007,0000,40.03000,41.12000,39.36000,40.98000,4981200
09/11/2007,0000,41.26000,42.12000,41.07000,41.65000,4104200
09/12/2007,0000,41.65000,41.79000,40.98000,41.03000,3551100
09/13/2007,0000,41.45000,43.03000,40.98000,41.45000,5715000
09/14/2007,0000,41.74000,42.07000,41.17000,42.07000,2801800
09/17/2007,0000,42.26000,44.98000,42.26000,44.08000,22786300
09/19/2007,0000,44.65000,46.03000,42.31000,42.69000,18346100
09/20/2007,0000,43.07000,43.69000,39.74000,40.17000,16284600
09/21/2007,0000,40.03000,42.12000,39.69000,42.07000,12173800
09/26/2007,0000,43.69000,44.98000,43.07000,44.98000,14967900
09/27/2007,0000,45.36000,45.93000,43.36000,44.22000,8545500
09/28/2007,0000,45.55000,47.27000,45.36000,46.46000,19500700
10/01/2007,0000,49.84000,50.13000,48.32000,49.27000,13652400
10/02/2007,0000,49.56000,50.41000,45.84000,46.70000,18311900
10/03/2007,0000,46.70000,48.51000,45.27000,48.41000,17844700
10/04/2007,0000,48.41000,48.41000,45.03000,45.08000,15567300
10/05/2007,0000,44.79000,46.55000,44.60000,45.74000,15542000
10/08/2007,0000,46.36000,46.65000,45.36000,45.65000,8742700
10/09/2007,0000,45.27000,45.36000,42.46000,43.22000,10680800
10/11/2007,0000,43.22000,43.93000,42.22000,43.93000,10573900
10/12/2007,0000,43.27000,44.50000,42.79000,42.79000,8990700
10/15/2007,0000,42.88000,43.17000,39.83000,40.22000,13361500
10/16/2007,0000,40.03000,41.36000,40.03000,40.41000,9279300
10/17/2007,0000,40.50000,41.26000,40.07000,40.07000,5497900
10/18/2007,0000,40.07000,40.50000,38.12000,39.36000,10813000
10/19/2007,0000,39.17000,39.93000,38.60000,38.83000,7587000
10/22/2007,0000,37.17000,37.40000,36.12000,36.12000,17055800
10/23/2007,0000,36.12000,37.40000,35.45000,37.40000,18610500
10/24/2007,0000,37.64000,39.45000,37.17000,38.26000,21946700
10/25/2007,0000,38.74000,39.07000,38.12000,38.26000,6438900
10/26/2007,0000,38.98000,39.45000,38.31000,38.69000,5405400
10/29/2007,0000,39.07000,39.55000,38.12000,38.12000,8242500
10/30/2007,0000,38.60000,38.98000,37.64000,38.50000,5815300
10/31/2007,0000,38.79000,39.36000,37.55000,39.22000,12938400
11/01/2007,0000,39.93000,39.93000,37.74000,37.79000,7502100
11/02/2007,0000,35.55000,36.79000,35.17000,35.17000,9926100
11/05/2007,0000,35.17000,35.98000,33.50000,34.69000,10152000
11/06/2007,0000,34.69000,35.17000,33.83000,33.93000,5659900
11/07/2007,0000,34.50000,36.26000,34.12000,36.26000,14217600
11/08/2007,0000,35.36000,36.02000,34.78000,35.64000,6752900
11/09/2007,0000,36.45000,36.45000,34.88000,35.69000,6903800
11/12/2007,0000,35.12000,35.12000,33.21000,33.21000,5710600
11/13/2007,0000,33.02000,33.78000,31.64000,32.78000,5599300
11/14/2007,0000,34.78000,34.78000,33.35000,33.59000,6998600
11/15/2007,0000,33.74000,34.59000,33.35000,33.93000,8761500
11/16/2007,0000,32.88000,33.21000,31.64000,32.40000,8502600
11/19/2007,0000,32.59000,32.69000,30.69000,31.07000,7496600
11/20/2007,0000,29.54000,30.97000,28.92000,30.78000,9096400
11/21/2007,0000,30.50000,32.12000,30.30000,30.88000,18029800
11/22/2007,0000,30.88000,30.97000,30.02000,30.59000,4108600
11/23/2007,0000,30.50000,30.78000,28.78000,29.73000,4299200
11/26/2007,0000,30.11000,30.30000,29.26000,29.45000,4592300
11/27/2007,0000,28.73000,28.73000,27.40000,27.92000,8974100
11/28/2007,0000,27.92000,28.21000,26.30000,26.73000,8592900
11/29/2007,0000,27.35000,28.11000,26.35000,27.40000,15049500
11/30/2007,0000,27.45000,28.73000,27.26000,28.59000,18672200
12/03/2007,0000,28.78000,28.78000,28.16000,28.59000,8272300
12/04/2007,0000,28.59000,30.59000,28.45000,30.59000,27074500
12/05/2007,0000,30.69000,32.40000,30.69000,31.64000,24270400
12/06/2007,0000,31.92000,33.07000,31.50000,31.69000,13359300
12/07/2007,0000,32.40000,32.59000,31.73000,32.40000,9810400
12/10/2007,0000,32.40000,32.40000,30.97000,31.54000,4089800
12/11/2007,0000,31.88000,32.12000,30.50000,31.73000,3295400
12/12/2007,0000,30.50000,31.73000,30.50000,31.73000,4282700
12/13/2007,0000,31.73000,31.92000,29.54000,29.54000,5794300
12/14/2007,0000,29.45000,29.54000,27.49000,28.21000,7740100
12/17/2007,0000,27.83000,28.02000,26.25000,26.25000,5879200
12/18/2007,0000,24.78000,26.25000,24.49000,25.21000,6100600
12/19/2007,0000,26.30000,26.97000,25.73000,26.97000,6405800
12/20/2007,0000,27.16000,27.97000,26.97000,27.26000,9081000
12/21/2007,0000,27.64000,28.11000,27.11000,27.21000,3933400
12/24/2007,0000,28.02000,29.07000,27.68000,29.07000,6468600
12/25/2007,0000,29.92000,30.92000,29.35000,30.88000,8704200
12/26/2007,0000,30.88000,30.88000,29.92000,30.30000,4506300
12/27/2007,0000,30.88000,31.92000,30.59000,31.45000,8801100
12/28/2007,0000,31.26000,33.16000,31.11000,32.83000,14860000
12/31/2007,0000,33.31000,34.59000,33.31000,34.31000,11164500
01/02/2008,0000,34.31000,34.88000,32.59000,32.64000,10731500
01/03/2008,0000,31.83000,34.78000,31.54000,34.36000,17015100
01/04/2008,0000,34.40000,36.50000,33.83000,36.21000,24953600
01/07/2008,0000,35.36000,36.74000,35.36000,36.02000,18159800
01/08/2008,0000,36.21000,36.50000,35.50000,35.98000,12677300
01/09/2008,0000,35.98000,36.69000,35.55000,35.55000,11428900
01/10/2008,0000,35.88000,37.45000,35.36000,35.55000,18098100
01/11/2008,0000,35.59000,35.98000,34.55000,34.78000,6813500
01/14/2008,0000,36.02000,36.40000,34.83000,35.83000,13871600
01/15/2008,0000,36.50000,38.31000,35.74000,38.26000,29335400
01/16/2008,0000,38.12000,38.26000,36.40000,37.02000,11105000
01/17/2008,0000,37.17000,37.36000,34.45000,35.45000,10743600
01/18/2008,0000,33.35000,35.45000,32.97000,35.45000,9576800
01/21/2008,0000,35.40000,36.02000,34.78000,34.88000,4939300
01/22/2008,0000,32.45000,33.16000,32.45000,32.45000,5285300
01/23/2008,0000,32.45000,32.88000,30.21000,30.21000,9468800
01/24/2008,0000,31.02000,31.73000,28.88000,31.45000,7183700
01/25/2008,0000,31.92000,32.40000,31.16000,32.02000,4630800
01/28/2008,0000,31.26000,31.73000,29.78000,29.78000,2906500
01/29/2008,0000,30.02000,30.40000,28.59000,29.59000,3457400
01/30/2008,0000,29.97000,30.50000,29.16000,29.54000,2886700
01/31/2008,0000,30.02000,30.97000,29.35000,30.97000,4115200
02/01/2008,0000,31.92000,33.12000,31.64000,33.12000,7708200
02/12/2008,0000,33.26000,35.40000,33.26000,35.07000,10142000
02/13/2008,0000,36.21000,36.21000,34.59000,35.07000,5365700
02/14/2008,0000,36.02000,36.69000,35.55000,35.98000,5264400
02/15/2008,0000,36.17000,36.17000,34.97000,35.17000,3056300
02/18/2008,0000,36.98000,37.60000,36.50000,37.60000,13525700
02/19/2008,0000,38.12000,38.60000,37.17000,37.60000,11669100
02/20/2008,0000,37.64000,37.64000,36.40000,36.40000,4857800
02/21/2008,0000,37.07000,38.12000,36.55000,37.74000,8591800
02/22/2008,0000,37.17000,37.74000,36.55000,37.74000,6969900
02/25/2008,0000,38.60000,39.55000,38.21000,38.74000,13942100
02/26/2008,0000,39.07000,39.55000,38.12000,38.21000,7033900
02/27/2008,0000,38.79000,39.55000,38.55000,38.55000,9346500
02/29/2008,0000,38.55000,39.45000,38.31000,38.98000,7019500
03/03/2008,0000,38.31000,40.31000,38.12000,39.74000,11908200
03/04/2008,0000,40.03000,40.36000,39.17000,40.22000,8331800
03/05/2008,0000,40.22000,40.50000,39.17000,39.93000,6401400
03/06/2008,0000,40.22000,40.26000,38.60000,38.79000,8086100
03/07/2008,0000,38.26000,39.07000,36.17000,36.98000,9864400
03/10/2008,0000,36.21000,37.36000,36.12000,36.21000,8028800
03/11/2008,0000,36.02000,38.02000,35.74000,38.02000,7474600
03/12/2008,0000,38.79000,39.17000,37.17000,37.17000,5772300
03/13/2008,0000,36.40000,37.45000,36.31000,36.31000,2744500
03/14/2008,0000,36.50000,37.07000,36.12000,36.21000,3545500
03/17/2008,0000,35.74000,36.59000,35.36000,36.26000,2903200
03/18/2008,0000,36.21000,36.64000,35.74000,36.59000,2148500
03/19/2008,0000,37.36000,37.36000,36.21000,36.31000,2995700
03/20/2008,0000,35.93000,37.17000,35.93000,37.17000,4657300
03/21/2008,0000,38.07000,38.41000,37.36000,37.50000,5712800
03/24/2008,0000,40.03000,40.03000,38.12000,39.26000,8026600
03/25/2008,0000,39.36000,39.36000,37.93000,37.93000,3069600
03/26/2008,0000,38.12000,39.02000,38.12000,38.31000,3168700
03/27/2008,0000,38.50000,38.83000,37.64000,37.93000,1879600
03/28/2008,0000,38.12000,38.69000,37.93000,38.50000,3761500
03/31/2008,0000,38.50000,38.50000,38.07000,38.17000,2349000
04/01/2008,0000,38.45000,38.50000,36.45000,36.45000,3362600
04/02/2008,0000,36.45000,36.45000,33.93000,35.74000,11903800
04/03/2008,0000,35.69000,35.69000,34.78000,35.36000,4467800
04/07/2008,0000,35.26000,35.93000,35.26000,35.74000,7830500
04/08/2008,0000,35.74000,36.02000,34.97000,35.36000,5731500
04/09/2008,0000,35.55000,36.55000,35.26000,36.40000,8927900
04/10/2008,0000,36.59000,37.02000,36.12000,36.64000,5628000
04/11/2008,0000,36.98000,37.26000,36.21000,36.31000,5979400
04/14/2008,0000,36.31000,37.07000,36.26000,36.88000,4903000
04/15/2008,0000,37.17000,37.26000,36.36000,36.50000,4006100
04/16/2008,0000,36.59000,37.26000,36.50000,36.69000,7552800
04/17/2008,0000,37.17000,37.17000,36.21000,36.26000,5359100
04/18/2008,0000,36.55000,36.64000,35.78000,35.88000,3675600
04/21/2008,0000,36.02000,36.12000,35.26000,35.36000,4056800
04/22/2008,0000,35.36000,36.36000,35.36000,35.74000,2470200
04/23/2008,0000,36.02000,36.40000,35.74000,36.12000,2880100
04/24/2008,0000,36.50000,37.88000,36.31000,37.36000,10750200
04/25/2008,0000,37.93000,38.60000,37.17000,37.17000,10290800
04/28/2008,0000,37.74000,37.93000,37.26000,37.36000,3906900
04/29/2008,0000,38.69000,39.22000,37.98000,38.12000,16356200
04/30/2008,0000,38.88000,39.31000,38.21000,38.45000,15306200
05/02/2008,0000,38.98000,41.12000,38.88000,41.12000,24453300
05/05/2008,0000,41.55000,43.98000,41.55000,42.98000,28534400
05/06/2008,0000,42.98000,43.17000,41.45000,42.69000,10177300
05/07/2008,0000,42.69000,43.84000,42.03000,43.84000,9377400
05/08/2008,0000,43.36000,44.50000,42.41000,42.79000,7984700
05/09/2008,0000,43.17000,43.46000,41.07000,41.50000,9277100
05/12/2008,0000,41.45000,42.41000,41.12000,41.45000,6229500
05/13/2008,0000,43.36000,43.36000,42.50000,42.88000,8107000
05/14/2008,0000,43.84000,44.17000,42.93000,42.98000,5297400
05/15/2008,0000,43.17000,43.65000,42.46000,43.22000,5202700
05/16/2008,0000,43.46000,43.55000,42.69000,42.79000,3503700
05/19/2008,0000,42.88000,42.88000,42.22000,42.74000,3448600
05/20/2008,0000,42.88000,44.69000,42.69000,43.46000,12989100
05/21/2008,0000,43.84000,44.46000,42.84000,43.65000,6652600
05/22/2008,0000,43.17000,45.41000,42.98000,45.31000,8807800
05/23/2008,0000,45.74000,47.17000,45.74000,45.74000,15323800
05/26/2008,0000,46.22000,46.32000,42.88000,42.88000,7717000
05/27/2008,0000,43.07000,43.46000,41.55000,41.93000,8812200
05/28/2008,0000,42.31000,43.17000,42.12000,42.41000,4789500
05/29/2008,0000,42.98000,43.46000,42.31000,42.41000,4568000
05/30/2008,0000,42.88000,42.98000,39.83000,40.98000,5740300
06/02/2008,0000,40.98000,42.79000,40.22000,42.79000,2198000
06/03/2008,0000,42.69000,43.79000,42.12000,43.36000,5219200
06/04/2008,0000,43.55000,44.93000,43.55000,44.60000,7731300
06/05/2008,0000,44.89000,45.08000,43.79000,44.17000,5722700
06/06/2008,0000,44.17000,44.89000,43.79000,43.88000,3435400
06/09/2008,0000,42.03000,43.12000,42.03000,43.07000,1943500
06/10/2008,0000,43.12000,44.03000,42.69000,42.88000,3966400
06/11/2008,0000,42.88000,43.27000,40.31000,41.03000,4121800
06/12/2008,0000,40.03000,40.41000,38.17000,38.21000,7286200
06/13/2008,0000,38.36000,39.69000,37.74000,39.36000,6041100
06/16/2008,0000,40.79000,41.93000,40.03000,41.36000,5424100
06/17/2008,0000,41.74000,42.88000,41.26000,42.12000,8109200
06/18/2008,0000,42.41000,43.79000,41.98000,43.79000,5225800
06/19/2008,0000,43.84000,44.69000,43.36000,43.79000,8552100
06/20/2008,0000,44.03000,44.22000,41.45000,41.93000,5800900
06/23/2008,0000,40.79000,41.17000,39.55000,40.50000,2967100
06/24/2008,0000,40.03000,41.55000,40.03000,40.98000,4641800
06/25/2008,0000,41.17000,41.74000,40.50000,40.93000,5112300
06/26/2008,0000,40.93000,42.69000,40.93000,41.69000,4883100
06/27/2008,0000,39.26000,43.12000,39.26000,42.60000,6757300
06/30/2008,0000,42.88000,43.46000,41.93000,42.69000,5930900
07/01/2008,0000,42.88000,43.36000,39.74000,39.88000,4153700
07/02/2008,0000,39.88000,41.36000,39.55000,41.36000,3249200
07/03/2008,0000,40.98000,44.12000,40.50000,44.03000,6188800
07/04/2008,0000,44.31000,45.27000,43.36000,43.46000,5911100
07/07/2008,0000,43.50000,44.08000,42.98000,43.84000,1725400
07/08/2008,0000,42.88000,43.27000,40.79000,40.79000,3912400
07/09/2008,0000,41.07000,41.84000,39.98000,41.84000,6213000
07/10/2008,0000,41.74000,41.84000,40.98000,41.17000,3174200
07/11/2008,0000,41.17000,43.12000,41.17000,42.88000,4791700
07/14/2008,0000,43.65000,44.79000,42.88000,43.27000,6313300
07/15/2008,0000,43.07000,44.41000,42.41000,42.41000,8026600
07/16/2008,0000,41.93000,42.88000,40.50000,41.45000,3811100
07/17/2008,0000,42.69000,42.79000,41.55000,42.03000,4797200
07/18/2008,0000,42.26000,43.50000,40.74000,41.07000,7530800
07/21/2008,0000,41.74000,41.84000,38.21000,39.07000,12226600
07/22/2008,0000,38.31000,38.98000,36.59000,37.60000,7679500
07/23/2008,0000,37.60000,40.22000,37.60000,39.74000,9184600
07/24/2008,0000,40.22000,41.79000,38.79000,40.98000,7336800
07/25/2008,0000,40.22000,41.65000,40.22000,41.60000,3499300
07/29/2008,0000,41.45000,41.74000,40.79000,40.98000,3103700
07/30/2008,0000,41.55000,42.88000,41.26000,42.41000,4976800
07/31/2008,0000,42.88000,43.17000,41.69000,42.36000,5773400
08/01/2008,0000,41.74000,42.22000,40.22000,40.50000,3407800
08/04/2008,0000,40.03000,41.93000,40.03000,40.88000,2892200
08/05/2008,0000,41.55000,41.55000,38.50000,38.50000,3423200
08/06/2008,0000,39.26000,39.69000,35.83000,37.36000,8795600
08/07/2008,0000,37.36000,38.31000,36.74000,37.45000,2830500
08/08/2008,0000,37.36000,37.79000,35.83000,36.74000,4961400
08/11/2008,0000,37.17000,37.17000,36.02000,36.40000,3000200
08/12/2008,0000,36.02000,36.31000,33.88000,33.88000,8285500
08/13/2008,0000,33.26000,34.07000,31.64000,33.83000,11811300
08/14/2008,0000,33.30000,34.65000,33.30000,34.65000,7389900
08/15/2008,0000,35.65000,35.65000,34.15000,34.50000,6441700
08/18/2008,0000,34.10000,34.20000,32.10000,32.10000,5343400
08/19/2008,0000,32.10000,32.10000,30.35000,31.70000,5177500
08/20/2008,0000,31.00000,33.90000,31.00000,33.90000,7104300
08/21/2008,0000,34.20000,35.55000,34.15000,35.00000,13472500
08/22/2008,0000,35.40000,35.60000,34.70000,35.00000,5843200
08/25/2008,0000,35.40000,36.40000,35.00000,36.00000,4542300
08/26/2008,0000,35.80000,35.80000,34.65000,35.00000,2586100
08/27/2008,0000,34.00000,35.10000,34.00000,34.90000,3602500
08/28/2008,0000,34.90000,36.10000,34.85000,35.80000,3783100
08/29/2008,0000,35.70000,35.85000,35.05000,35.05000,1981300
09/01/2008,0000,34.80000,35.30000,34.30000,34.45000,1432200
09/02/2008,0000,34.80000,34.80000,34.00000,34.00000,1337700
09/03/2008,0000,34.00000,34.00000,31.65000,32.20000,3738000
09/04/2008,0000,30.60000,32.00000,29.95000,29.95000,5584900
09/05/2008,0000,28.05000,30.55000,28.05000,30.50000,6279000
09/08/2008,0000,32.60000,32.60000,31.50000,32.60000,1507800
09/09/2008,0000,32.60000,33.25000,32.10000,33.00000,3377800
09/10/2008,0000,32.95000,33.40000,32.20000,33.20000,1098300
09/11/2008,0000,33.20000,33.80000,32.50000,32.50000,1263100
09/12/2008,0000,33.00000,33.05000,31.00000,32.50000,1753500
09/15/2008,0000,32.05000,32.95000,32.00000,32.45000,1168600
09/16/2008,0000,30.50000,31.80000,30.25000,30.80000,2339400
09/17/2008,0000,31.80000,32.30000,30.50000,30.80000,2373000
09/18/2008,0000,29.00000,29.70000,28.65000,29.20000,3966900
09/19/2008,0000,31.10000,31.20000,29.50000,31.20000,4497100
09/22/2008,0000,31.20000,32.95000,30.10000,32.60000,3561600
09/23/2008,0000,32.40000,33.80000,31.90000,33.50000,4380600
09/24/2008,0000,33.10000,33.95000,32.65000,33.50000,1444800
09/25/2008,0000,33.00000,33.55000,32.70000,32.70000,1575000
09/26/2008,0000,32.80000,33.40000,30.45000,30.45000,3390400
09/30/2008,0000,28.35000,30.00000,28.35000,28.75000,1791300
10/01/2008,0000,29.80000,30.50000,29.00000,30.50000,2086300
10/02/2008,0000,30.00000,31.40000,29.35000,30.00000,3667600
10/03/2008,0000,29.15000,29.95000,28.95000,29.85000,2787700
10/06/2008,0000,29.50000,30.40000,29.05000,30.00000,1712500
10/07/2008,0000,29.10000,30.40000,29.10000,30.00000,1651600
10/08/2008,0000,28.80000,29.25000,27.90000,27.90000,2331000
10/09/2008,0000,26.35000,27.90000,25.95000,26.70000,3235000
10/13/2008,0000,26.00000,26.00000,25.80000,25.80000,761200
10/14/2008,0000,26.50000,27.60000,26.45000,27.00000,4211500
10/15/2008,0000,26.10000,26.50000,26.10000,26.30000,1197000
10/16/2008,0000,25.40000,25.40000,25.40000,25.40000,747600
10/17/2008,0000,25.30000,25.60000,24.55000,24.55000,1708300
10/20/2008,0000,23.90000,23.90000,23.70000,23.70000,915600
10/21/2008,0000,25.05000,25.05000,24.00000,24.15000,1866900
10/22/2008,0000,23.35000,23.80000,23.35000,23.35000,4410000
10/23/2008,0000,22.55000,22.55000,22.55000,22.55000,631000
10/24/2008,0000,21.80000,21.80000,21.80000,21.80000,971200
10/27/2008,0000,20.30000,20.30000,20.30000,20.30000,1419600
10/28/2008,0000,18.90000,19.60000,18.90000,19.05000,6480600
10/29/2008,0000,19.70000,20.00000,17.75000,17.75000,7870800
10/30/2008,0000,17.95000,18.95000,16.60000,18.95000,13598500
10/31/2008,0000,18.90000,20.25000,18.60000,20.25000,11965800
11/03/2008,0000,20.35000,21.65000,20.35000,21.65000,8684500
11/04/2008,0000,21.95000,23.15000,21.80000,23.15000,8928100
11/05/2008,0000,23.50000,24.75000,22.85000,23.15000,6657000
11/06/2008,0000,21.55000,23.00000,21.55000,22.10000,3475500
11/07/2008,0000,21.50000,23.60000,21.50000,23.00000,7232400
11/10/2008,0000,23.10000,24.60000,23.00000,24.60000,4854100
11/11/2008,0000,25.40000,26.30000,24.00000,26.00000,8673000
11/12/2008,0000,25.80000,25.80000,24.20000,24.20000,6034300
11/13/2008,0000,22.55000,23.80000,22.55000,23.20000,5051500
11/14/2008,0000,23.95000,24.60000,23.30000,23.70000,5100900
11/17/2008,0000,24.00000,25.35000,24.00000,25.35000,6484800
11/18/2008,0000,25.65000,26.30000,23.60000,24.00000,11595100
11/19/2008,0000,24.00000,24.30000,22.35000,23.30000,6995100
11/20/2008,0000,22.00000,23.00000,21.70000,21.70000,6750400
11/21/2008,0000,20.25000,23.10000,20.25000,23.10000,7989400
11/24/2008,0000,23.10000,24.65000,23.10000,24.20000,5746600
11/25/2008,0000,25.00000,25.60000,23.90000,24.20000,6266400
11/26/2008,0000,24.50000,25.25000,24.20000,24.85000,3808300
11/27/2008,0000,25.70000,25.90000,25.05000,25.35000,4572700
11/28/2008,0000,25.00000,25.20000,24.50000,25.15000,3039700
12/01/2008,0000,25.00000,25.50000,24.60000,24.60000,6794500
12/02/2008,0000,23.10000,25.65000,23.10000,25.25000,14310400
12/03/2008,0000,25.45000,26.40000,25.45000,25.50000,12843600
12/04/2008,0000,26.00000,26.00000,23.75000,24.45000,7437100
12/05/2008,0000,23.80000,23.95000,23.10000,23.50000,4680900
12/08/2008,0000,23.70000,24.75000,23.70000,24.50000,7310100
12/09/2008,0000,24.80000,25.40000,24.40000,24.55000,7856100
12/10/2008,0000,25.00000,26.00000,24.80000,25.30000,14152900
12/11/2008,0000,25.50000,25.50000,24.60000,24.65000,6931000
12/12/2008,0000,23.90000,24.70000,23.00000,23.10000,8213100
12/15/2008,0000,23.60000,24.00000,22.60000,23.15000,9037300
12/16/2008,0000,23.10000,23.90000,23.10000,23.40000,7899100
12/17/2008,0000,23.90000,23.95000,23.20000,23.35000,7257600
12/18/2008,0000,23.35000,24.50000,23.30000,24.50000,10213300
12/19/2008,0000,24.50000,24.90000,24.45000,24.85000,7744800
12/22/2008,0000,24.85000,24.85000,23.30000,23.90000,5303500
12/23/2008,0000,23.80000,23.80000,22.25000,23.05000,7351000
12/24/2008,0000,22.50000,23.95000,22.50000,23.65000,6135100
12/25/2008,0000,24.00000,24.20000,23.65000,24.00000,3964800
12/26/2008,0000,24.00000,24.20000,23.60000,23.90000,1923600
12/29/2008,0000,23.90000,24.20000,23.90000,24.00000,2866500
12/30/2008,0000,24.50000,25.65000,24.20000,25.50000,11418700
12/31/2008,0000,25.65000,25.70000,25.15000,25.20000,6009100
01/05/2009,0000,25.90000,26.15000,25.65000,26.00000,8595300
01/06/2009,0000,26.10000,27.70000,25.70000,27.00000,13167000
01/07/2009,0000,27.30000,27.85000,26.40000,27.65000,10276300
01/08/2009,0000,27.00000,27.25000,25.75000,25.75000,6534100
01/09/2009,0000,25.75000,26.70000,25.75000,26.50000,3866100
01/12/2009,0000,27.70000,28.15000,27.45000,27.55000,7287000
01/13/2009,0000,27.10000,27.40000,25.65000,25.65000,10710000
01/14/2009,0000,25.65000,25.85000,25.15000,25.50000,7505400
01/15/2009,0000,25.00000,25.45000,24.50000,25.00000,2489500
01/16/2009,0000,25.40000,25.80000,25.40000,25.80000,3714900
01/19/2009,0000,26.30000,26.30000,25.40000,25.60000,2797200
01/20/2009,0000,25.00000,25.10000,23.85000,23.95000,4533900
01/21/2009,0000,23.05000,23.80000,23.00000,23.75000,2933700
02/02/2009,0000,23.90000,24.10000,23.10000,23.50000,1711500
02/03/2009,0000,23.60000,23.90000,22.75000,23.70000,6704200
02/04/2009,0000,24.10000,24.65000,23.80000,24.25000,5628000
02/05/2009,0000,24.15000,24.50000,24.10000,24.15000,2595600
02/06/2009,0000,24.60000,24.80000,24.30000,24.30000,3093300
02/09/2009,0000,25.00000,26.00000,24.85000,25.95000,11201400
02/10/2009,0000,26.30000,26.30000,25.35000,25.45000,6350400
02/11/2009,0000,24.85000,25.10000,24.50000,24.90000,4213600
02/12/2009,0000,25.30000,25.40000,24.30000,24.30000,5437900
02/13/2009,0000,24.30000,24.90000,24.30000,24.80000,4573800
02/16/2009,0000,24.50000,25.45000,24.50000,25.20000,4823700
02/17/2009,0000,25.10000,26.00000,25.10000,25.80000,7593600
02/18/2009,0000,25.80000,26.20000,25.10000,25.10000,10097800
02/19/2009,0000,25.30000,26.00000,25.30000,25.35000,6129900
02/20/2009,0000,25.50000,25.75000,25.10000,25.10000,2681700
02/23/2009,0000,25.10000,25.40000,24.30000,24.65000,2871700
02/24/2009,0000,24.20000,24.95000,24.10000,24.20000,3718000
02/25/2009,0000,24.50000,24.65000,24.00000,24.10000,5939800
02/26/2009,0000,24.20000,24.40000,24.00000,24.30000,2522100
02/27/2009,0000,24.30000,24.40000,24.10000,24.35000,2676400
03/02/2009,0000,24.25000,24.25000,23.00000,23.20000,3770500
03/03/2009,0000,22.80000,23.75000,22.20000,23.75000,6175000
03/04/2009,0000,23.70000,24.05000,23.30000,24.05000,4180000
03/05/2009,0000,24.40000,25.00000,24.30000,24.70000,6009100
03/06/2009,0000,24.50000,24.60000,23.80000,23.95000,4588500
03/09/2009,0000,24.30000,24.30000,23.95000,24.20000,3140500
03/10/2009,0000,24.30000,24.30000,23.80000,24.30000,3965800
03/11/2009,0000,24.60000,24.70000,24.25000,24.25000,4500300
03/12/2009,0000,24.35000,24.50000,23.85000,23.95000,3767400
03/13/2009,0000,24.20000,25.10000,24.10000,24.90000,10710000
03/16/2009,0000,25.25000,26.50000,25.20000,26.40000,16172100
03/17/2009,0000,26.60000,27.50000,26.10000,26.20000,12532800
03/18/2009,0000,26.50000,26.50000,25.55000,25.60000,7230300
03/19/2009,0000,25.95000,26.85000,25.90000,26.30000,9525600
03/20/2009,0000,26.90000,27.60000,26.80000,27.30000,12570600
03/23/2009,0000,27.80000,27.90000,27.30000,27.60000,8253000
03/24/2009,0000,27.70000,28.10000,26.90000,27.20000,9629500
03/25/2009,0000,27.50000,27.70000,27.10000,27.20000,7960000
03/26/2009,0000,27.40000,28.20000,27.20000,27.85000,9398500
03/27/2009,0000,28.15000,28.15000,27.05000,27.05000,7915900
03/30/2009,0000,27.00000,27.05000,25.70000,25.90000,5874700
03/31/2009,0000,25.90000,26.35000,25.85000,25.85000,5051500
04/01/2009,0000,26.80000,27.65000,26.35000,27.60000,9315600
04/02/2009,0000,28.20000,29.50000,28.00000,29.50000,18083100
04/03/2009,0000,29.95000,31.45000,29.10000,30.50000,20960100
04/06/2009,0000,31.40000,31.80000,30.45000,30.90000,16103800
04/07/2009,0000,30.30000,31.60000,30.30000,31.50000,9098200
04/08/2009,0000,31.00000,31.50000,30.10000,30.10000,8170000
04/09/2009,0000,30.90000,32.20000,30.90000,32.20000,7208200
04/10/2009,0000,33.60000,34.45000,33.00000,33.75000,13143900
04/13/2009,0000,34.40000,36.05000,34.00000,34.00000,13277200
04/14/2009,0000,34.00000,34.30000,33.25000,33.90000,8076600
04/15/2009,0000,34.00000,35.60000,33.90000,34.75000,11942700
04/16/2009,0000,35.10000,35.20000,34.45000,34.80000,8749600
04/17/2009,0000,35.25000,35.25000,32.40000,32.40000,7826700
04/20/2009,0000,32.40000,33.30000,30.60000,33.30000,9462600
04/21/2009,0000,33.00000,34.50000,32.70000,34.25000,6690600
04/22/2009,0000,35.20000,36.60000,35.00000,36.35000,19640200
04/23/2009,0000,36.40000,36.50000,35.10000,35.65000,11426100
04/24/2009,0000,36.50000,36.75000,34.50000,35.35000,8680300
04/27/2009,0000,36.70000,37.30000,35.00000,35.80000,10969300
04/28/2009,0000,36.20000,36.40000,33.30000,33.30000,12201000
04/29/2009,0000,32.80000,33.25000,31.20000,32.15000,13595400
04/30/2009,0000,34.40000,34.40000,33.20000,34.40000,7069600
05/04/2009,0000,36.20000,36.80000,35.50000,36.20000,9125500
05/05/2009,0000,36.05000,36.20000,34.90000,35.20000,7464400
05/06/2009,0000,35.20000,37.20000,35.00000,37.20000,12249300
05/07/2009,0000,37.20000,38.60000,36.30000,36.80000,14079400
05/08/2009,0000,36.60000,37.10000,35.70000,35.70000,9184300
05/11/2009,0000,35.70000,36.45000,35.50000,35.70000,9864700
05/12/2009,0000,35.50000,35.50000,33.70000,34.00000,10398100
05/13/2009,0000,34.00000,35.60000,34.00000,35.05000,6663300
05/14/2009,0000,34.50000,35.00000,34.30000,34.80000,4918200
05/15/2009,0000,35.20000,36.00000,35.10000,35.50000,5203800
05/18/2009,0000,35.80000,36.45000,35.70000,35.80000,4478200
05/19/2009,0000,36.10000,36.60000,35.00000,35.05000,10199700
05/20/2009,0000,35.10000,36.05000,34.50000,35.40000,7701700
05/21/2009,0000,35.10000,35.75000,34.70000,34.90000,5873700
05/22/2009,0000,34.55000,35.20000,33.60000,33.80000,11503800
05/25/2009,0000,34.00000,35.00000,33.80000,34.20000,12773200
05/26/2009,0000,33.80000,35.25000,33.80000,34.35000,9263100
05/27/2009,0000,35.20000,35.30000,34.60000,35.10000,6351400
06/01/2009,0000,35.50000,37.30000,35.35000,36.65000,15221800
06/02/2009,0000,37.30000,38.80000,37.30000,37.80000,20640900
06/03/2009,0000,38.10000,38.60000,36.55000,37.80000,9757600
06/04/2009,0000,37.50000,37.50000,36.30000,36.95000,4656700
06/05/2009,0000,37.60000,38.80000,37.50000,38.00000,12177900
06/08/2009,0000,39.60000,39.60000,37.20000,37.20000,6263200
06/09/2009,0000,37.30000,37.30000,34.70000,34.70000,6560400
06/10/2009,0000,35.60000,36.60000,35.00000,36.50000,5760300
06/11/2009,0000,36.50000,37.55000,35.70000,37.45000,5953500
06/12/2009,0000,38.00000,39.25000,38.00000,38.70000,10998700
06/15/2009,0000,38.70000,38.70000,36.00000,36.00000,5785500
06/16/2009,0000,34.50000,35.75000,34.30000,35.00000,6986700
06/17/2009,0000,35.00000,35.65000,34.00000,34.15000,5410600
06/18/2009,0000,34.65000,34.75000,33.15000,33.65000,5995500
06/19/2009,0000,33.80000,34.65000,33.65000,34.65000,2863300
06/22/2009,0000,34.70000,35.30000,34.30000,35.00000,2949400
06/23/2009,0000,34.40000,34.40000,33.70000,33.85000,3314800
06/24/2009,0000,33.85000,34.95000,33.80000,34.15000,4190500
06/25/2009,0000,34.50000,35.85000,34.30000,35.50000,6389200
06/26/2009,0000,35.70000,36.30000,35.05000,35.05000,3852400
06/29/2009,0000,35.45000,36.30000,34.70000,35.50000,4936000
06/30/2009,0000,35.80000,36.00000,34.55000,34.65000,3518500
07/01/2009,0000,34.85000,36.45000,34.85000,36.25000,5380200
07/02/2009,0000,36.50000,37.20000,35.90000,36.40000,6692700
07/03/2009,0000,36.40000,38.60000,36.00000,38.00000,12252400
07/06/2009,0000,38.05000,38.20000,37.60000,37.60000,5980800
07/07/2009,0000,37.60000,38.20000,37.30000,37.35000,4690300
07/08/2009,0000,37.05000,37.50000,36.40000,36.60000,3332700
07/09/2009,0000,36.60000,37.20000,36.15000,36.60000,5670000
07/10/2009,0000,36.90000,36.95000,36.15000,36.15000,4387900
07/13/2009,0000,36.15000,36.50000,34.10000,34.40000,5467300
07/14/2009,0000,34.95000,35.00000,33.85000,34.80000,5726700
07/15/2009,0000,35.00000,35.30000,34.30000,34.70000,9791200
07/16/2009,0000,35.20000,35.50000,34.80000,35.05000,8321200
07/17/2009,0000,37.50000,37.50000,36.20000,36.35000,19624500
07/20/2009,0000,36.50000,36.70000,35.80000,36.30000,5565000
07/21/2009,0000,36.60000,36.90000,35.80000,35.90000,7713300
07/22/2009,0000,35.85000,36.00000,35.50000,35.70000,4942300
07/23/2009,0000,35.50000,35.70000,34.90000,35.00000,6876400
07/24/2009,0000,35.20000,35.40000,34.50000,34.70000,8313900
07/27/2009,0000,35.00000,35.25000,34.60000,35.00000,3786300
07/28/2009,0000,35.00000,36.05000,35.00000,35.80000,6958300
07/29/2009,0000,36.00000,36.05000,35.15000,35.30000,4809000
07/30/2009,0000,35.00000,35.45000,34.80000,35.30000,3788400
07/31/2009,0000,35.50000,35.80000,35.40000,35.45000,3190900
08/03/2009,0000,35.70000,36.15000,35.50000,35.80000,3991000
08/04/2009,0000,36.50000,37.80000,36.30000,37.05000,20166300
08/05/2009,0000,37.10000,37.50000,35.60000,35.80000,6774600
08/06/2009,0000,35.80000,36.20000,34.95000,35.40000,6674800
08/10/2009,0000,35.20000,36.20000,35.20000,35.50000,3207700
08/11/2009,0000,35.80000,35.80000,35.00000,35.60000,5578600
08/12/2009,0000,32.90000,33.55000,32.90000,33.35000,6066000
08/13/2009,0000,33.70000,33.75000,33.35000,33.65000,2818000
08/14/2009,0000,33.80000,34.95000,33.80000,34.45000,6557000
08/17/2009,0000,34.75000,35.25000,34.25000,34.30000,5250000
08/18/2009,0000,34.10000,34.20000,33.20000,33.20000,3722000
08/19/2009,0000,33.30000,33.70000,33.30000,33.30000,2097000
08/20/2009,0000,33.30000,33.50000,32.60000,33.00000,2129000
08/21/2009,0000,33.20000,33.95000,32.70000,32.80000,2224000
08/24/2009,0000,33.00000,33.30000,32.90000,33.20000,1658000
08/25/2009,0000,33.60000,34.65000,33.50000,33.55000,5663000
08/26/2009,0000,33.75000,33.75000,32.90000,33.15000,2381000
08/27/2009,0000,33.20000,33.50000,32.80000,32.80000,1561000
08/28/2009,0000,32.70000,33.20000,32.10000,32.50000,3281000
08/31/2009,0000,32.85000,33.10000,32.35000,33.00000,3197000
09/01/2009,0000,33.00000,33.80000,32.80000,33.70000,3042000
09/02/2009,0000,33.70000,34.65000,33.50000,33.95000,4842000
09/03/2009,0000,33.95000,34.65000,33.85000,34.15000,5807000
09/04/2009,0000,34.40000,34.65000,34.00000,34.00000,3460000
09/07/2009,0000,34.20000,34.60000,33.80000,33.95000,3226000
09/08/2009,0000,34.05000,34.30000,33.85000,34.30000,4713000
09/09/2009,0000,34.60000,35.10000,34.40000,34.60000,9023000
09/10/2009,0000,34.80000,35.00000,34.00000,34.20000,3985000
09/11/2009,0000,34.50000,35.60000,34.25000,35.50000,6824000
09/14/2009,0000,36.20000,36.40000,35.65000,36.00000,14006000
09/15/2009,0000,36.60000,37.10000,36.35000,36.40000,17433000
09/16/2009,0000,36.60000,36.70000,36.10000,36.10000,6731000
09/17/2009,0000,36.40000,36.70000,36.00000,36.05000,5840000
09/18/2009,0000,36.20000,36.30000,35.75000,35.95000,4257000
09/21/2009,0000,36.30000,36.70000,36.10000,36.40000,7561000
09/22/2009,0000,36.60000,36.65000,35.95000,36.00000,3113000
09/23/2009,0000,35.95000,36.20000,34.70000,35.05000,4691000
09/24/2009,0000,35.05000,35.10000,34.00000,34.40000,5864000
09/25/2009,0000,34.40000,34.40000,33.85000,34.20000,8204000
09/28/2009,0000,34.15000,34.15000,33.55000,33.80000,4349000
09/29/2009,0000,34.20000,34.20000,33.70000,33.85000,4742000
09/30/2009,0000,34.10000,34.40000,33.90000,34.35000,6035000
10/01/2009,0000,34.50000,34.50000,34.00000,34.20000,4968000
10/02/2009,0000,33.70000,34.00000,33.50000,33.65000,5683000
10/05/2009,0000,33.60000,34.30000,33.60000,34.20000,3819000
10/06/2009,0000,34.50000,34.90000,34.40000,34.60000,8005000
10/07/2009,0000,35.00000,35.80000,34.80000,35.45000,11182000
10/08/2009,0000,35.55000,36.20000,35.20000,35.20000,9619000
10/09/2009,0000,35.50000,35.80000,35.20000,35.30000,4022000
10/12/2009,0000,35.60000,35.65000,34.85000,34.90000,2383000
10/13/2009,0000,34.70000,35.05000,34.50000,35.05000,2188000
10/14/2009,0000,35.30000,36.05000,35.15000,35.55000,6320000
10/15/2009,0000,35.65000,35.70000,35.00000,35.05000,3208000
10/16/2009,0000,35.50000,35.50000,34.75000,34.85000,2009000
10/19/2009,0000,35.00000,35.45000,34.70000,35.45000,2404000
10/20/2009,0000,35.70000,35.70000,35.15000,35.50000,2240000
10/21/2009,0000,35.50000,35.80000,34.95000,35.10000,3359000
10/22/2009,0000,35.10000,35.60000,34.50000,34.55000,5026000
10/23/2009,0000,34.90000,35.45000,34.80000,35.35000,4386000
10/26/2009,0000,35.70000,37.70000,35.70000,36.40000,24966000
10/27/2009,0000,36.80000,37.30000,35.90000,35.90000,11153000
10/28/2009,0000,36.00000,37.05000,35.55000,35.75000,9119000
10/29/2009,0000,35.20000,35.35000,34.00000,34.70000,9189000
10/30/2009,0000,35.20000,35.20000,34.25000,34.25000,4665000
11/02/2009,0000,33.60000,34.60000,33.60000,34.55000,2978000
11/03/2009,0000,34.60000,34.90000,34.10000,34.10000,2670000
11/04/2009,0000,34.20000,35.40000,34.20000,35.35000,5337000
11/05/2009,0000,35.35000,35.35000,34.60000,35.30000,3185000
11/06/2009,0000,35.80000,36.20000,35.55000,35.75000,8871000
11/09/2009,0000,36.00000,36.45000,35.70000,35.75000,4686000
11/10/2009,0000,36.00000,36.00000,35.30000,35.55000,3124000
11/11/2009,0000,35.60000,35.70000,35.20000,35.60000,1750000
11/12/2009,0000,35.70000,35.95000,35.50000,35.80000,1642000
11/13/2009,0000,35.80000,36.80000,35.50000,36.10000,5775000
11/16/2009,0000,36.50000,36.70000,36.30000,36.40000,7491000
11/17/2009,0000,36.60000,36.70000,36.00000,36.10000,5593000
11/18/2009,0000,36.10000,36.40000,35.85000,36.10000,3327000
11/19/2009,0000,36.30000,36.60000,35.75000,35.80000,4316000
11/20/2009,0000,35.80000,36.10000,35.50000,35.50000,3026000
11/23/2009,0000,35.70000,35.90000,35.45000,35.50000,1904000
11/24/2009,0000,35.90000,36.50000,35.75000,36.10000,5045000
11/25/2009,0000,36.40000,36.50000,35.95000,35.95000,3806000
11/26/2009,0000,36.00000,36.30000,35.70000,35.70000,2724000
11/27/2009,0000,35.00000,35.10000,34.65000,34.70000,4701000
11/30/2009,0000,35.00000,35.20000,35.00000,35.20000,2146000
12/01/2009,0000,35.20000,35.25000,35.00000,35.05000,2107000
12/02/2009,0000,35.05000,35.45000,35.05000,35.25000,2652000
12/03/2009,0000,35.25000,35.40000,34.90000,35.00000,1952000
12/04/2009,0000,35.20000,35.20000,34.70000,34.85000,2331000
12/07/2009,0000,35.00000,35.35000,34.95000,35.20000,3084000
12/08/2009,0000,35.35000,35.90000,35.20000,35.40000,4762000
12/09/2009,0000,35.50000,35.85000,35.35000,35.85000,5628000
12/11/2009,0000,35.10000,35.70000,35.05000,35.30000,3417000
12/14/2009,0000,35.50000,36.35000,35.50000,36.05000,6389000
12/15/2009,0000,36.50000,36.50000,35.80000,35.85000,4242000
12/16/2009,0000,35.80000,35.95000,35.25000,35.25000,2596000
12/17/2009,0000,35.90000,35.90000,34.85000,34.90000,3764000
12/18/2009,0000,34.60000,34.90000,34.60000,34.75000,2370000
12/21/2009,0000,34.80000,35.00000,34.70000,34.70000,1723000
12/22/2009,0000,34.95000,35.10000,34.85000,35.05000,1012000
12/23/2009,0000,35.10000,35.10000,34.85000,34.90000,2144000
12/25/2009,0000,34.80000,35.00000,34.60000,34.70000,2973000
12/25/2009,0000,34.80000,35.00000,34.60000,34.70000,2973000
12/28/2009,0000,34.80000,35.65000,34.80000,35.35000,5794000
12/29/2009,1230,35.60000,35.70000,35.15000,35.25000,2580222
