DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,62.50000,63.40000,61.80000,62.60000,14435400
04/03/2007,0000,62.40000,62.80000,62.20000,62.80000,8852800
04/04/2007,0000,62.80000,63.10000,62.80000,62.80000,8172000
04/09/2007,0000,62.50000,63.50000,62.50000,63.20000,8940400
04/10/2007,0000,63.50000,63.50000,63.20000,63.50000,10221700
04/11/2007,0000,63.50000,64.40000,63.50000,63.90000,8706500
04/12/2007,0000,63.50000,64.00000,63.30000,63.60000,8702400
04/13/2007,0000,63.60000,63.70000,62.10000,62.20000,13725700
04/16/2007,0000,62.80000,63.90000,62.70000,63.90000,10261800
04/17/2007,0000,64.00000,64.30000,62.80000,63.00000,7544700
04/18/2007,0000,62.80000,63.60000,62.50000,63.00000,7198600
04/19/2007,0000,62.90000,62.90000,61.70000,61.70000,14791800
04/20/2007,0000,61.70000,62.30000,61.70000,61.90000,3589500
04/23/2007,0000,62.80000,63.30000,62.30000,62.40000,6819600
04/24/2007,0000,62.50000,63.20000,62.40000,63.00000,4064300
04/25/2007,0000,62.70000,62.90000,62.40000,62.60000,5706200
04/26/2007,0000,62.60000,63.00000,62.50000,62.50000,5952300
04/27/2007,0000,62.50000,62.60000,61.80000,61.80000,8014400
04/30/2007,0000,61.60000,61.80000,60.50000,60.80000,12495900
05/02/2007,0000,60.80000,61.80000,60.80000,61.00000,6851500
05/03/2007,0000,61.70000,61.80000,61.00000,61.50000,5948200
05/04/2007,0000,61.80000,62.50000,61.80000,62.50000,7935100
05/07/2007,0000,63.50000,63.50000,63.00000,63.30000,9824100
05/08/2007,0000,63.30000,63.40000,62.70000,63.30000,4971800
05/09/2007,0000,62.80000,63.50000,62.80000,63.30000,8676700
05/10/2007,0000,63.50000,63.50000,62.90000,63.50000,5689700
05/11/2007,0000,62.90000,63.20000,62.80000,62.90000,3308300
05/14/2007,0000,62.90000,63.30000,62.60000,62.70000,4290900
05/15/2007,0000,62.70000,63.00000,62.60000,63.00000,2987000
05/16/2007,0000,63.00000,63.00000,62.70000,62.70000,5860700
05/17/2007,0000,63.00000,63.80000,62.90000,63.50000,12369200
05/18/2007,0000,63.50000,63.60000,62.50000,62.90000,12321800
05/21/2007,0000,63.40000,65.80000,63.00000,65.20000,31309900
05/22/2007,0000,65.20000,65.20000,64.10000,65.00000,7329400
05/23/2007,0000,65.00000,65.30000,64.50000,64.90000,7472600
05/24/2007,0000,65.20000,65.60000,64.80000,65.50000,11612200
05/25/2007,0000,65.50000,65.50000,64.50000,64.50000,9913700
05/28/2007,0000,64.50000,65.30000,64.30000,65.30000,6409600
05/29/2007,0000,65.30000,65.50000,64.40000,65.20000,10125900
05/30/2007,0000,64.80000,64.90000,63.80000,64.80000,10807700
05/31/2007,0000,64.80000,65.10000,64.00000,64.00000,21998700
06/01/2007,0000,64.30000,65.00000,64.30000,64.60000,10638800
06/04/2007,0000,65.00000,65.10000,64.50000,64.70000,7019400
06/05/2007,0000,64.80000,65.10000,64.30000,65.10000,5526900
06/06/2007,0000,65.00000,65.30000,64.70000,65.20000,8399600
06/07/2007,0000,64.60000,65.20000,64.60000,65.10000,6805200
06/08/2007,0000,65.00000,65.30000,64.70000,65.30000,5006800
06/11/2007,0000,65.30000,66.00000,65.30000,66.00000,14092400
06/12/2007,0000,66.00000,66.00000,65.40000,66.00000,7384000
06/13/2007,0000,66.00000,66.00000,65.50000,65.60000,4942900
06/14/2007,0000,65.80000,66.00000,65.50000,65.80000,6227300
06/15/2007,0000,66.00000,66.70000,65.80000,66.60000,13264300
06/20/2007,0000,67.10000,71.00000,67.10000,70.80000,31307800
06/21/2007,0000,70.80000,72.30000,69.50000,71.90000,34068200
06/22/2007,0000,72.30000,72.50000,71.10000,71.60000,15710500
06/25/2007,0000,72.50000,76.50000,72.50000,75.80000,25847800
06/26/2007,0000,76.30000,77.90000,75.00000,75.20000,31897000
06/27/2007,0000,75.00000,75.20000,73.40000,73.70000,20204400
06/28/2007,0000,73.70000,74.00000,71.00000,72.40000,22452900
06/29/2007,0000,72.40000,72.70000,71.30000,72.40000,18562600
07/02/2007,0000,72.40000,72.50000,71.60000,72.50000,10800500
07/03/2007,0000,72.80000,73.50000,72.60000,73.20000,13987400
07/04/2007,0000,73.50000,74.80000,73.50000,74.20000,13387900
07/05/2007,0000,74.90000,75.50000,74.30000,75.50000,16155500
07/06/2007,0000,75.50000,75.70000,74.40000,74.50000,16649900
07/09/2007,0000,75.00000,75.30000,74.00000,74.50000,30270600
07/10/2007,0000,74.80000,75.00000,74.50000,74.60000,43815100
07/11/2007,0000,70.20000,70.40000,69.70000,70.00000,34044500
07/12/2007,0000,70.10000,72.50000,70.10000,71.60000,20752400
07/13/2007,0000,73.00000,73.50000,72.20000,73.50000,20967700
07/16/2007,0000,74.00000,74.00000,72.40000,73.00000,16381100
07/17/2007,0000,73.00000,73.80000,71.50000,73.80000,16249200
07/18/2007,0000,73.50000,73.50000,72.20000,72.90000,14673300
07/19/2007,0000,72.50000,74.00000,72.10000,73.50000,15613700
07/20/2007,0000,73.70000,73.80000,72.80000,73.60000,8543800
07/23/2007,0000,73.10000,74.00000,72.80000,73.90000,12538100
07/24/2007,0000,73.50000,75.40000,73.40000,75.40000,26695500
07/25/2007,0000,74.60000,76.00000,74.40000,75.90000,11958300
07/26/2007,0000,75.50000,76.40000,74.60000,75.10000,17231900
07/27/2007,0000,72.10000,73.60000,71.80000,71.80000,25114400
07/30/2007,0000,70.00000,70.80000,70.00000,70.50000,21985300
07/31/2007,0000,71.00000,72.50000,70.50000,72.50000,14483800
08/01/2007,0000,71.50000,71.60000,69.90000,69.90000,31021500
08/02/2007,0000,70.00000,71.00000,68.70000,71.00000,19276400
08/03/2007,0000,71.00000,72.20000,71.00000,72.00000,9199900
08/06/2007,0000,70.20000,72.00000,70.20000,72.00000,8755000
08/07/2007,0000,71.70000,73.10000,71.70000,71.70000,15322200
08/08/2007,0000,72.10000,73.30000,71.90000,72.80000,11393800
08/09/2007,0000,73.30000,74.00000,73.10000,73.70000,15834100
08/10/2007,0000,71.60000,73.00000,71.60000,72.20000,13069600
08/13/2007,0000,72.60000,73.50000,72.00000,73.30000,7396400
08/14/2007,0000,74.00000,74.00000,72.30000,73.50000,12174600
08/15/2007,0000,72.70000,72.80000,72.10000,72.80000,14164500
08/16/2007,0000,71.00000,71.50000,68.00000,70.00000,25479100
08/17/2007,0000,69.10000,70.40000,68.50000,69.30000,22641400
08/20/2007,0000,72.00000,72.50000,70.90000,72.40000,10405000
08/21/2007,0000,72.40000,72.90000,71.50000,72.90000,12999600
08/22/2007,0000,73.00000,73.90000,72.50000,73.70000,12674100
08/23/2007,0000,74.90000,75.00000,74.00000,74.60000,12946000
08/24/2007,0000,74.50000,74.50000,73.30000,74.20000,13406400
08/27/2007,0000,74.90000,75.00000,74.20000,74.90000,13710300
08/28/2007,0000,74.50000,75.10000,74.10000,74.90000,15848600
08/29/2007,0000,73.30000,75.10000,73.30000,75.10000,21006800
08/30/2007,0000,76.00000,80.30000,75.80000,77.20000,32554100
08/31/2007,0000,78.00000,80.00000,77.90000,80.00000,24264700
09/03/2007,0000,80.00000,80.80000,79.20000,80.00000,20296100
09/04/2007,0000,80.00000,80.50000,79.20000,80.40000,12816200
09/05/2007,0000,80.50000,80.90000,79.90000,80.50000,11524600
09/06/2007,0000,80.40000,81.60000,79.50000,81.60000,17394600
09/07/2007,0000,82.00000,82.10000,81.20000,81.70000,12688500
09/10/2007,0000,81.00000,81.90000,79.80000,81.90000,14862900
09/11/2007,0000,82.00000,83.40000,81.60000,83.00000,15892900
09/12/2007,0000,83.50000,83.80000,81.30000,81.40000,7884600
09/13/2007,0000,81.70000,81.70000,79.60000,79.70000,9295700
09/14/2007,0000,80.10000,81.50000,79.70000,81.50000,11958300
09/17/2007,0000,80.30000,81.00000,79.00000,79.20000,6799000
09/19/2007,0000,81.10000,82.00000,80.60000,81.50000,17402800
09/20/2007,0000,82.00000,83.20000,81.90000,83.00000,28460900
09/21/2007,0000,83.50000,84.80000,83.40000,84.60000,16331600
09/26/2007,0000,84.70000,86.50000,84.50000,84.60000,15615800
09/27/2007,0000,85.00000,85.70000,83.60000,85.50000,23575600
09/28/2007,0000,85.40000,85.80000,84.80000,85.00000,10120700
10/01/2007,0000,84.10000,86.40000,84.10000,85.30000,9959000
10/02/2007,0000,85.90000,89.00000,85.90000,89.00000,26401900
10/03/2007,0000,89.00000,95.00000,89.00000,93.80000,34525600
10/04/2007,0000,93.30000,93.80000,90.00000,93.00000,21936900
10/05/2007,0000,93.00000,94.50000,91.50000,93.00000,14147000
10/08/2007,0000,94.00000,95.00000,93.50000,94.40000,13594900
10/09/2007,0000,94.90000,94.90000,92.50000,94.80000,12715300
10/11/2007,0000,94.90000,96.60000,94.20000,96.60000,17804500
10/12/2007,0000,96.60000,99.00000,95.10000,95.20000,15795000
10/15/2007,0000,95.50000,96.00000,93.00000,94.80000,9731400
10/16/2007,0000,94.80000,99.00000,94.70000,98.00000,23786800
10/17/2007,0000,98.00000,98.00000,95.60000,97.50000,13901900
10/18/2007,0000,97.40000,97.60000,95.20000,95.60000,13006800
10/19/2007,0000,96.80000,96.80000,94.20000,95.20000,9422400
10/22/2007,0000,91.40000,93.20000,91.40000,93.20000,17242200
10/23/2007,0000,93.00000,94.00000,93.00000,93.70000,8776600
10/24/2007,0000,94.60000,95.50000,93.50000,93.50000,7357200
10/25/2007,0000,94.50000,95.40000,93.90000,95.40000,11509200
10/26/2007,0000,96.30000,97.40000,96.00000,97.00000,12989300
10/29/2007,0000,97.90000,98.30000,97.10000,98.10000,14521900
10/30/2007,0000,98.20000,98.50000,96.80000,97.50000,8954800
10/31/2007,0000,97.50000,97.80000,95.50000,96.70000,12908900
11/01/2007,0000,97.70000,97.80000,93.50000,94.80000,19014800
11/02/2007,0000,93.50000,94.20000,93.00000,93.30000,15153300
11/05/2007,0000,93.00000,93.00000,87.50000,92.00000,24026800
11/06/2007,0000,92.00000,92.50000,90.80000,91.00000,7527200
11/07/2007,0000,93.40000,93.40000,91.80000,91.80000,10329800
11/08/2007,0000,90.00000,90.80000,88.80000,88.80000,11385600
11/09/2007,0000,89.30000,93.00000,89.30000,91.50000,11015800
11/12/2007,0000,89.50000,90.20000,88.30000,89.00000,11231100
11/13/2007,0000,90.00000,90.00000,88.00000,90.00000,9290600
11/14/2007,0000,92.00000,92.30000,91.30000,91.30000,9973400
11/15/2007,0000,92.00000,92.00000,90.80000,91.10000,7870200
11/16/2007,0000,90.00000,90.00000,87.00000,87.50000,13894700
11/19/2007,0000,87.00000,87.60000,82.00000,82.30000,20455800
11/20/2007,0000,79.00000,80.40000,77.30000,80.00000,30532200
11/21/2007,0000,80.00000,82.90000,78.50000,80.00000,23886700
11/22/2007,0000,79.60000,81.90000,79.40000,80.70000,10522400
11/23/2007,0000,81.40000,81.90000,80.00000,80.00000,6987500
11/26/2007,0000,80.60000,83.00000,80.60000,83.00000,12417600
11/27/2007,0000,80.00000,82.80000,79.10000,81.50000,20979000
11/28/2007,0000,82.00000,82.20000,80.00000,80.00000,12378500
11/29/2007,0000,82.00000,82.00000,80.60000,82.00000,10027000
11/30/2007,0000,82.90000,83.80000,82.50000,83.80000,15206900
12/03/2007,0000,84.80000,86.80000,83.80000,86.20000,14724800
12/04/2007,0000,86.20000,86.80000,85.50000,85.90000,6099600
12/05/2007,0000,86.00000,86.10000,84.80000,84.80000,9546000
12/06/2007,0000,86.80000,87.00000,85.80000,86.70000,15041000
12/07/2007,0000,87.30000,89.60000,87.00000,88.00000,16743600
12/10/2007,0000,89.20000,89.20000,87.00000,87.00000,7390200
12/11/2007,0000,87.10000,88.00000,86.30000,88.00000,7554000
12/12/2007,0000,87.30000,87.70000,86.30000,86.30000,7480800
12/13/2007,0000,86.30000,87.10000,83.80000,84.20000,12905900
12/14/2007,0000,84.20000,85.50000,83.00000,85.50000,14742300
12/17/2007,0000,84.00000,85.40000,82.90000,84.00000,9713900
12/18/2007,0000,82.50000,84.40000,82.50000,83.50000,11525700
12/19/2007,0000,84.00000,84.40000,83.40000,84.40000,8743600
12/20/2007,0000,83.80000,84.40000,82.50000,83.00000,9120600
12/21/2007,0000,82.60000,85.00000,81.10000,85.00000,9620200
12/24/2007,0000,86.00000,86.00000,84.80000,85.10000,5499100
12/25/2007,0000,85.20000,86.00000,84.20000,84.30000,3871700
12/26/2007,0000,84.00000,84.40000,83.20000,83.70000,6026500
12/27/2007,0000,83.70000,85.70000,83.70000,85.50000,8004100
12/28/2007,0000,85.00000,86.00000,84.60000,86.00000,8106100
12/31/2007,0000,86.00000,86.40000,85.50000,86.00000,3416500
01/02/2008,0000,86.00000,86.00000,83.30000,83.40000,8753900
01/03/2008,0000,82.50000,84.70000,82.20000,83.00000,9554200
01/04/2008,0000,82.70000,83.60000,82.00000,83.20000,9399700
01/07/2008,0000,81.50000,82.90000,81.50000,81.70000,14314900
01/08/2008,0000,82.90000,85.00000,82.30000,85.00000,12682300
01/09/2008,0000,84.80000,88.00000,83.60000,88.00000,20155000
01/10/2008,0000,88.00000,88.70000,86.80000,87.10000,13963700
01/11/2008,0000,88.00000,88.30000,85.20000,85.50000,7729100
01/14/2008,0000,87.10000,89.50000,86.00000,89.10000,20550500
01/15/2008,0000,90.20000,91.80000,88.00000,89.10000,20356900
01/16/2008,0000,88.00000,89.80000,87.20000,87.20000,15053400
01/17/2008,0000,87.40000,88.60000,83.00000,84.70000,15371700
01/18/2008,0000,83.50000,84.00000,82.20000,83.00000,16238900
01/21/2008,0000,82.00000,82.70000,79.60000,79.70000,23451000
01/22/2008,0000,74.60000,76.90000,74.20000,74.20000,32344000
01/23/2008,0000,76.00000,76.70000,74.60000,75.60000,16784800
01/24/2008,0000,77.80000,78.40000,75.60000,76.20000,17241100
01/25/2008,0000,77.20000,78.20000,76.70000,77.10000,6378700
01/28/2008,0000,76.00000,77.10000,74.30000,74.30000,13789600
01/29/2008,0000,74.30000,75.00000,70.70000,71.70000,20886300
01/30/2008,0000,71.80000,71.80000,66.70000,68.50000,48913600
01/31/2008,0000,67.60000,67.60000,63.80000,63.80000,59954200
02/01/2008,0000,64.00000,65.70000,64.00000,65.00000,49145400
02/12/2008,0000,64.20000,65.50000,64.20000,64.70000,26291700
02/13/2008,0000,65.70000,66.40000,65.30000,66.00000,19840800
02/14/2008,0000,67.90000,70.60000,67.30000,70.60000,28515500
02/15/2008,0000,70.50000,71.70000,69.30000,70.20000,19160000
02/18/2008,0000,70.80000,72.40000,70.80000,71.10000,13240600
02/19/2008,0000,72.40000,72.70000,71.40000,72.40000,11644100
02/20/2008,0000,72.90000,75.00000,71.50000,71.60000,18806700
02/21/2008,0000,72.80000,73.30000,71.90000,73.30000,11789300
02/22/2008,0000,72.50000,73.00000,71.90000,73.00000,10078500
02/25/2008,0000,73.70000,74.70000,73.60000,74.70000,14922600
02/26/2008,0000,75.00000,75.00000,72.90000,73.70000,19135300
02/27/2008,0000,74.00000,75.10000,73.30000,75.10000,22190300
02/29/2008,0000,74.00000,75.30000,74.00000,74.20000,14285000
03/03/2008,0000,73.00000,76.00000,73.00000,76.00000,16885800
03/04/2008,0000,77.10000,80.60000,76.10000,80.50000,28089100
03/05/2008,0000,81.50000,83.20000,80.40000,81.50000,20366100
03/06/2008,0000,81.50000,82.00000,80.50000,82.00000,16204900
03/07/2008,0000,81.50000,81.80000,79.50000,80.40000,15447900
03/10/2008,0000,80.00000,80.00000,76.00000,76.90000,24635500
03/11/2008,0000,76.00000,79.00000,75.60000,78.20000,14534300
03/12/2008,0000,79.80000,80.00000,77.60000,78.00000,17258600
03/13/2008,0000,77.00000,77.80000,75.00000,75.00000,25991000
03/14/2008,0000,75.00000,76.20000,74.00000,74.40000,16097800
03/17/2008,0000,74.00000,74.00000,72.00000,73.30000,18171200
03/18/2008,0000,73.00000,74.10000,72.00000,73.00000,26756300
03/19/2008,0000,74.50000,75.00000,74.00000,74.90000,15349000
03/20/2008,0000,74.90000,77.50000,74.50000,77.30000,16053500
03/21/2008,0000,78.40000,79.60000,77.60000,79.20000,18627500
03/24/2008,0000,84.70000,84.70000,81.80000,83.50000,29305500
03/25/2008,0000,83.50000,83.60000,82.00000,83.00000,15236700
03/26/2008,0000,82.50000,83.20000,80.00000,80.70000,28028300
03/27/2008,0000,80.30000,80.50000,78.70000,79.20000,21909100
03/28/2008,0000,79.00000,79.00000,77.80000,78.00000,33157700
03/31/2008,0000,76.10000,76.50000,73.60000,75.50000,44941900
04/01/2008,0000,74.00000,74.90000,73.80000,73.80000,22539400
04/02/2008,0000,74.90000,75.00000,74.00000,74.90000,16448000
04/03/2008,0000,75.00000,75.00000,73.20000,74.20000,15738400
04/07/2008,0000,74.20000,75.00000,73.30000,75.00000,19754300
04/08/2008,0000,75.10000,76.40000,75.00000,75.20000,22527100
04/09/2008,0000,75.20000,75.50000,74.80000,74.80000,18753200
04/10/2008,0000,74.40000,76.20000,74.40000,76.20000,13213800
04/11/2008,0000,76.50000,76.50000,75.60000,76.50000,21322000
04/14/2008,0000,76.20000,77.00000,75.80000,77.00000,12607200
04/15/2008,0000,77.30000,77.30000,75.60000,76.10000,19272300
04/16/2008,0000,76.10000,76.30000,75.10000,75.80000,22807200
04/17/2008,0000,76.10000,76.80000,75.30000,75.90000,22372600
04/18/2008,0000,75.90000,76.00000,75.50000,75.80000,11641000
04/21/2008,0000,76.30000,76.40000,75.80000,76.00000,10656300
04/22/2008,0000,75.50000,75.70000,74.30000,74.60000,19372200
04/23/2008,0000,74.50000,75.20000,74.00000,74.50000,15446900
04/24/2008,0000,74.50000,74.80000,74.10000,74.70000,16794100
04/25/2008,0000,74.50000,74.70000,73.90000,74.30000,16080300
04/28/2008,0000,73.80000,75.60000,73.30000,75.60000,29928700
04/29/2008,0000,75.40000,75.40000,73.70000,73.70000,18129000
04/30/2008,0000,73.00000,73.50000,71.50000,71.70000,49716000
05/02/2008,0000,72.00000,72.70000,71.80000,71.80000,21806100
05/05/2008,0000,71.80000,72.40000,71.10000,71.40000,13001600
05/06/2008,0000,71.50000,72.20000,70.80000,72.20000,9684000
05/07/2008,0000,72.40000,72.70000,71.60000,72.50000,12512400
05/08/2008,0000,72.20000,72.20000,71.20000,71.50000,16655100
05/09/2008,0000,72.00000,72.00000,71.10000,71.30000,13070700
05/12/2008,0000,71.30000,72.00000,71.00000,71.70000,8365600
05/13/2008,0000,72.50000,73.20000,72.10000,73.00000,15730100
05/14/2008,0000,73.00000,73.30000,72.80000,73.10000,9344100
05/15/2008,0000,73.80000,74.50000,73.50000,74.50000,11763600
05/16/2008,0000,74.50000,74.90000,74.00000,74.00000,10341200
05/19/2008,0000,75.00000,75.00000,74.50000,75.00000,9782900
05/20/2008,0000,75.00000,75.20000,73.30000,73.60000,13892600
05/21/2008,0000,73.50000,73.50000,72.90000,73.00000,7837200
05/22/2008,0000,72.30000,72.90000,72.00000,72.50000,9988900
05/23/2008,0000,72.50000,73.20000,72.20000,72.30000,9253500
05/26/2008,0000,72.30000,73.00000,72.10000,72.30000,6964800
05/27/2008,0000,72.70000,72.90000,72.40000,72.60000,4303300
05/28/2008,0000,72.90000,72.90000,71.50000,71.60000,13450700
05/29/2008,0000,72.10000,72.60000,71.90000,71.90000,9857100
05/30/2008,0000,72.50000,72.60000,70.50000,70.50000,15486000
06/02/2008,0000,71.00000,72.00000,71.00000,72.00000,7206900
06/03/2008,0000,72.00000,72.00000,71.00000,71.10000,6972000
06/04/2008,0000,71.00000,71.00000,70.20000,70.30000,11136300
06/05/2008,0000,70.50000,71.70000,69.10000,71.70000,14318000
06/06/2008,0000,71.80000,72.00000,71.20000,71.70000,10152700
06/09/2008,0000,70.30000,71.50000,70.20000,71.20000,8162700
06/10/2008,0000,71.20000,71.20000,69.60000,69.60000,12654500
06/11/2008,0000,69.90000,70.50000,69.70000,70.10000,9794200
06/12/2008,0000,69.90000,69.90000,68.70000,68.70000,11791400
06/13/2008,0000,70.00000,70.00000,68.80000,69.50000,7861900
06/16/2008,0000,70.00000,70.20000,69.60000,70.00000,7947400
06/17/2008,0000,70.20000,70.50000,69.50000,70.50000,8484100
06/18/2008,0000,70.80000,71.70000,70.60000,71.10000,11565800
06/19/2008,0000,70.30000,71.20000,69.60000,69.60000,17093800
06/20/2008,0000,69.60000,69.90000,67.30000,68.00000,23291300
06/23/2008,0000,66.50000,68.20000,66.50000,67.50000,9593400
06/24/2008,0000,67.50000,68.50000,67.10000,67.30000,9131900
06/25/2008,0000,67.30000,67.60000,66.60000,67.50000,12769900
06/26/2008,0000,68.00000,68.00000,67.10000,67.30000,10470900
06/27/2008,0000,65.30000,66.00000,64.90000,65.40000,19912900
06/30/2008,0000,65.90000,66.10000,64.30000,64.50000,19463900
07/01/2008,0000,64.50000,64.70000,62.00000,62.00000,37321000
07/02/2008,0000,55.80000,56.90000,55.50000,56.00000,28817300
07/03/2008,0000,55.20000,56.00000,54.50000,55.10000,18165000
07/04/2008,0000,55.90000,55.90000,53.40000,53.40000,14262400
07/07/2008,0000,53.40000,57.00000,53.20000,56.60000,16350200
07/08/2008,0000,56.50000,56.50000,53.50000,53.80000,19597800
07/09/2008,0000,54.60000,55.60000,53.80000,53.80000,14215000
07/10/2008,0000,53.80000,55.20000,53.60000,54.80000,8059700
07/11/2008,0000,54.60000,54.60000,53.40000,54.50000,12336300
07/14/2008,0000,54.00000,54.20000,53.40000,53.40000,12343500
07/15/2008,0000,52.80000,52.80000,49.90000,50.00000,20823500
07/16/2008,0000,50.00000,50.80000,50.00000,50.00000,13590800
07/17/2008,0000,51.50000,51.70000,50.50000,51.10000,13338500
07/18/2008,0000,51.90000,51.90000,49.20000,49.50000,12252800
07/21/2008,0000,50.80000,51.70000,50.20000,51.60000,9739600
07/22/2008,0000,51.30000,52.00000,51.00000,51.20000,7282100
07/23/2008,0000,52.40000,54.70000,52.20000,54.70000,16386200
07/24/2008,0000,55.40000,55.60000,53.80000,55.00000,12602000
07/25/2008,0000,54.00000,54.50000,53.60000,54.00000,6905100
07/29/2008,0000,53.00000,53.00000,52.00000,52.10000,11612200
07/30/2008,0000,52.90000,53.30000,52.30000,52.30000,6773200
07/31/2008,0000,53.00000,53.40000,51.90000,52.80000,9971400
08/01/2008,0000,52.00000,52.80000,51.90000,52.70000,4651400
08/04/2008,0000,52.70000,52.70000,51.90000,52.30000,6426100
08/05/2008,0000,52.30000,52.30000,50.60000,51.00000,14459100
08/06/2008,0000,51.70000,52.20000,51.20000,52.00000,13880200
08/07/2008,0000,51.90000,51.90000,50.70000,50.90000,8883700
08/08/2008,0000,51.50000,52.30000,51.10000,52.30000,10384400
08/11/2008,0000,53.00000,53.10000,52.00000,52.00000,4142600
08/12/2008,0000,52.00000,52.00000,51.30000,51.50000,5171600
08/13/2008,0000,51.40000,51.70000,51.00000,51.30000,5331200
08/14/2008,0000,51.40000,51.80000,51.00000,51.40000,5582600
08/15/2008,0000,51.60000,52.10000,50.50000,50.70000,9198900
08/18/2008,0000,51.00000,51.00000,50.00000,50.00000,7301600
08/19/2008,0000,50.00000,50.00000,49.30000,49.60000,9425500
08/20/2008,0000,49.60000,49.65000,49.20000,49.35000,8750800
08/21/2008,0000,49.35000,49.35000,48.20000,48.20000,12546400
08/22/2008,0000,48.50000,49.15000,48.20000,48.50000,7866100
08/25/2008,0000,49.00000,49.65000,48.65000,49.65000,6043000
08/26/2008,0000,49.00000,49.15000,48.70000,48.90000,6030600
08/27/2008,0000,48.65000,49.80000,48.40000,49.40000,8451100
08/28/2008,0000,49.45000,49.50000,49.00000,49.20000,8448000
08/29/2008,0000,49.50000,49.85000,49.20000,49.65000,6931900
09/01/2008,0000,49.65000,49.65000,48.60000,48.60000,8678700
09/02/2008,0000,48.90000,49.20000,48.30000,48.35000,5042800
09/03/2008,0000,48.35000,49.00000,48.25000,48.30000,5234400
09/04/2008,0000,49.60000,49.60000,46.90000,47.45000,10454500
09/05/2008,0000,46.00000,46.50000,45.50000,46.00000,9713900
09/08/2008,0000,47.00000,48.75000,47.00000,48.00000,7595200
09/09/2008,0000,47.95000,47.95000,46.25000,46.30000,6343700
09/10/2008,0000,46.30000,47.95000,46.00000,46.10000,10192800
09/11/2008,0000,46.50000,46.50000,44.80000,44.90000,14461200
09/12/2008,0000,45.70000,46.50000,45.55000,46.25000,10447200
09/15/2008,0000,46.00000,46.00000,44.90000,45.25000,10696500
09/16/2008,0000,43.00000,44.40000,43.00000,43.00000,15487000
09/17/2008,0000,44.00000,45.00000,43.50000,44.20000,10280400
09/18/2008,0000,42.80000,45.50000,42.80000,44.20000,18787200
09/19/2008,0000,47.20000,47.25000,46.40000,47.25000,17938400
09/22/2008,0000,50.50000,50.50000,48.00000,49.30000,12731800
09/23/2008,0000,48.80000,49.50000,48.10000,49.00000,7393300
09/24/2008,0000,49.00000,49.00000,48.30000,48.50000,5594900
09/25/2008,0000,48.50000,48.50000,47.00000,47.00000,8134900
09/26/2008,0000,48.00000,48.00000,45.80000,46.70000,10919000
09/30/2008,0000,43.45000,46.75000,43.45000,46.75000,14623900
10/01/2008,0000,50.00000,50.00000,47.60000,48.00000,15039000
10/02/2008,0000,48.10000,48.60000,47.55000,47.55000,8110200
10/03/2008,0000,47.30000,48.35000,47.10000,48.10000,7860900
10/06/2008,0000,46.80000,48.10000,45.60000,46.35000,13088200
10/07/2008,0000,46.30000,47.50000,46.00000,47.10000,8705500
10/08/2008,0000,46.65000,46.65000,45.00000,45.00000,12437200
10/09/2008,0000,45.05000,46.20000,44.60000,44.60000,12877000
10/13/2008,0000,43.20000,44.60000,43.05000,44.15000,17620200
10/14/2008,0000,47.10000,47.15000,45.60000,46.20000,11696600
10/15/2008,0000,45.70000,46.25000,45.20000,46.20000,5526900
10/16/2008,0000,44.60000,44.60000,44.60000,44.60000,2975600
10/17/2008,0000,43.30000,44.70000,43.05000,44.70000,23645700
10/20/2008,0000,43.20000,44.75000,43.15000,44.70000,10167100
10/21/2008,0000,45.45000,46.00000,44.20000,45.00000,11539000
10/22/2008,0000,44.40000,45.30000,44.05000,45.00000,10343200
10/23/2008,0000,43.50000,44.00000,43.50000,43.55000,8454200
10/24/2008,0000,43.00000,43.00000,42.05000,42.05000,8223500
10/27/2008,0000,39.15000,40.65000,39.15000,40.50000,10420500
10/28/2008,0000,38.50000,40.70000,37.85000,40.40000,12538100
10/29/2008,0000,42.60000,42.85000,39.80000,40.40000,11753300
10/30/2008,0000,40.40000,43.20000,40.40000,43.20000,15984500
10/31/2008,0000,43.20000,46.20000,42.05000,46.00000,23912400
11/03/2008,0000,46.00000,46.95000,44.60000,46.50000,17000100
11/04/2008,0000,46.50000,47.00000,45.65000,46.90000,12398100
11/05/2008,0000,47.90000,47.90000,45.30000,45.40000,11247600
11/06/2008,0000,44.00000,44.35000,42.50000,42.50000,8671500
11/07/2008,0000,40.10000,42.95000,40.10000,42.50000,12150900
11/10/2008,0000,42.50000,43.20000,42.20000,42.85000,6146000
11/11/2008,0000,42.20000,44.45000,42.20000,43.20000,7259400
11/12/2008,0000,43.50000,43.85000,42.20000,43.25000,5791600
11/13/2008,0000,42.50000,43.25000,41.00000,43.00000,11390700
11/14/2008,0000,43.50000,43.50000,42.35000,43.00000,7204800
11/17/2008,0000,43.00000,43.40000,42.20000,43.00000,7809400
11/18/2008,0000,42.80000,43.00000,41.80000,43.00000,11187800
11/19/2008,0000,42.20000,43.00000,41.80000,43.00000,12673100
11/20/2008,0000,41.60000,42.00000,40.00000,40.00000,10481200
11/21/2008,0000,38.00000,38.65000,37.20000,38.50000,20319800
11/24/2008,0000,37.60000,38.50000,36.00000,38.50000,14877300
11/25/2008,0000,38.50000,39.00000,37.25000,37.90000,9239100
11/26/2008,0000,38.00000,38.45000,37.30000,37.90000,10615100
11/27/2008,0000,38.00000,38.75000,37.50000,37.75000,17532600
11/28/2008,0000,37.75000,38.15000,37.60000,38.15000,10536900
12/01/2008,0000,38.00000,39.00000,37.65000,38.95000,14296400
12/02/2008,0000,37.85000,38.90000,36.55000,38.90000,14922600
12/03/2008,0000,38.25000,38.80000,37.55000,38.70000,11166200
12/04/2008,0000,38.35000,38.50000,37.05000,38.50000,12614400
12/05/2008,0000,37.30000,38.45000,37.30000,38.40000,7478800
12/08/2008,0000,38.15000,39.50000,38.15000,39.40000,15739400
12/09/2008,0000,39.40000,39.80000,38.80000,39.25000,8935200
12/10/2008,0000,38.30000,39.80000,38.30000,39.80000,9086600
12/11/2008,0000,39.80000,39.80000,39.30000,39.75000,11189900
12/12/2008,0000,39.60000,39.75000,37.20000,39.10000,10671800
12/15/2008,0000,39.00000,39.95000,39.00000,39.50000,12046800
12/16/2008,0000,38.70000,39.50000,38.55000,39.50000,10005400
12/17/2008,0000,39.50000,39.50000,38.70000,39.40000,16394500
12/18/2008,0000,39.20000,39.40000,38.75000,39.05000,5299300
12/19/2008,0000,39.00000,39.05000,38.15000,38.20000,8504700
12/22/2008,0000,38.20000,38.80000,36.50000,36.50000,14349900
12/23/2008,0000,36.50000,36.50000,35.10000,35.40000,7521000
12/24/2008,0000,34.60000,35.10000,34.15000,34.90000,5774100
12/25/2008,0000,34.80000,34.90000,34.45000,34.45000,2555400
12/26/2008,0000,34.45000,35.70000,34.25000,34.80000,6369500
12/29/2008,0000,34.80000,34.80000,34.20000,34.70000,4279600
12/30/2008,0000,34.70000,35.85000,34.70000,35.85000,9692300
12/31/2008,0000,36.20000,36.20000,35.05000,35.30000,4774000
01/05/2009,0000,36.00000,36.70000,35.30000,35.30000,7943300
01/06/2009,0000,35.85000,36.40000,35.60000,36.10000,8931100
01/07/2009,0000,36.40000,38.60000,36.40000,38.60000,19314500
01/08/2009,0000,38.00000,38.40000,37.00000,37.00000,15577700
01/09/2009,0000,37.00000,37.25000,36.40000,36.50000,7423200
01/12/2009,0000,35.80000,35.95000,34.80000,35.10000,7861900
01/13/2009,0000,35.30000,35.60000,34.65000,35.60000,3677100
01/14/2009,0000,35.95000,36.00000,35.30000,35.30000,3960300
01/15/2009,0000,34.30000,34.30000,33.50000,33.50000,13102600
01/16/2009,0000,34.10000,34.10000,33.20000,33.40000,6092400
01/19/2009,0000,33.80000,34.40000,33.50000,33.50000,4133300
01/20/2009,0000,33.50000,33.50000,33.00000,33.00000,11048800
01/21/2009,0000,32.70000,33.10000,32.40000,33.10000,7814600
02/02/2009,0000,33.90000,33.90000,32.85000,32.85000,7090500
02/03/2009,0000,32.90000,33.75000,32.85000,33.25000,4709100
02/04/2009,0000,33.90000,33.90000,33.20000,33.35000,4221900
02/05/2009,0000,33.70000,33.90000,33.25000,33.30000,4076700
02/06/2009,0000,33.50000,34.00000,33.30000,34.00000,6028500
02/09/2009,0000,34.50000,34.80000,34.20000,34.25000,5734000
02/10/2009,0000,34.80000,34.90000,34.30000,34.35000,5457900
02/11/2009,0000,34.00000,35.00000,33.90000,34.80000,7657000
02/12/2009,0000,35.10000,35.10000,33.65000,33.65000,8785900
02/13/2009,0000,33.50000,34.55000,33.50000,34.50000,6733100
02/16/2009,0000,34.50000,34.50000,33.85000,33.85000,5676300
02/17/2009,0000,33.85000,34.10000,33.20000,33.70000,7716700
02/18/2009,0000,33.20000,34.20000,33.00000,33.85000,8177100
02/19/2009,0000,33.60000,34.30000,33.10000,33.85000,8684900
02/20/2009,0000,33.50000,33.85000,33.15000,33.15000,7284100
02/23/2009,0000,33.00000,33.80000,32.75000,33.70000,5538300
02/24/2009,0000,33.20000,33.45000,32.90000,33.00000,4660700
02/25/2009,0000,33.35000,33.80000,33.15000,33.45000,4858500
02/26/2009,0000,33.70000,33.80000,33.30000,33.65000,4326000
02/27/2009,0000,33.65000,33.70000,33.35000,33.35000,3150700
03/02/2009,0000,33.50000,33.50000,31.90000,31.90000,12206500
03/03/2009,0000,31.10000,31.70000,31.00000,31.40000,5280800
03/04/2009,0000,31.40000,32.10000,31.00000,31.85000,6443600
03/05/2009,0000,32.50000,32.95000,32.40000,32.85000,5942000
03/06/2009,0000,32.85000,33.25000,32.50000,33.10000,5941000
03/09/2009,0000,33.10000,33.85000,33.10000,33.75000,6357100
03/10/2009,0000,33.75000,34.70000,33.50000,34.70000,9472900
03/11/2009,0000,35.40000,37.10000,35.40000,37.10000,27722400
03/12/2009,0000,37.50000,37.90000,36.90000,37.10000,11666800
03/13/2009,0000,38.00000,39.40000,37.60000,38.70000,19594700
03/16/2009,0000,38.70000,39.10000,38.20000,39.10000,9181400
03/17/2009,0000,39.30000,39.60000,38.70000,39.55000,8986700
03/18/2009,0000,40.00000,40.10000,39.55000,39.95000,10747000
03/19/2009,0000,39.50000,39.95000,38.80000,38.80000,6821600
03/20/2009,0000,38.80000,39.45000,38.60000,38.80000,5798900
03/23/2009,0000,39.30000,40.45000,39.30000,40.35000,10686200
03/24/2009,0000,41.95000,41.95000,40.75000,41.30000,7608600
03/25/2009,0000,41.00000,42.00000,40.45000,41.75000,14106800
03/26/2009,0000,41.75000,41.80000,41.00000,41.75000,8511900
03/27/2009,0000,41.80000,41.80000,40.30000,40.35000,9467700
03/30/2009,0000,39.80000,39.85000,38.60000,39.35000,8787900
03/31/2009,0000,38.40000,40.00000,38.40000,38.80000,7711600
04/01/2009,0000,39.50000,39.60000,38.75000,39.10000,7287200
04/02/2009,0000,39.95000,41.75000,39.50000,41.50000,16525300
04/03/2009,0000,42.00000,42.00000,41.00000,41.45000,7000900
04/06/2009,0000,41.80000,42.20000,41.40000,42.00000,7473600
04/07/2009,0000,41.60000,42.00000,41.15000,42.00000,4405300
04/08/2009,0000,41.95000,43.10000,41.15000,41.50000,13191200
04/09/2009,0000,42.00000,43.20000,41.85000,42.85000,14065600
04/10/2009,0000,43.50000,43.85000,42.90000,43.80000,8331600
04/13/2009,0000,43.80000,44.30000,43.50000,44.30000,6841200
04/14/2009,0000,43.50000,44.10000,42.30000,44.05000,9523300
04/15/2009,0000,44.05000,44.05000,42.20000,42.95000,10802600
04/16/2009,0000,44.00000,44.15000,42.95000,43.35000,9293600
04/17/2009,0000,43.30000,43.70000,41.80000,42.30000,9300900
04/20/2009,0000,42.00000,43.20000,42.00000,43.20000,7394300
04/21/2009,0000,42.50000,43.70000,41.80000,43.70000,6422000
04/22/2009,0000,43.70000,43.70000,42.55000,43.20000,4625700
04/23/2009,0000,43.20000,43.20000,42.00000,43.00000,6956600
04/24/2009,0000,42.80000,43.60000,41.80000,42.30000,8613800
04/27/2009,0000,42.10000,42.80000,40.50000,41.00000,11340300
04/28/2009,0000,40.90000,41.40000,39.95000,40.20000,8590200
04/29/2009,0000,40.00000,41.20000,40.00000,40.95000,11288800
04/30/2009,0000,43.80000,43.80000,42.80000,43.80000,20008700
05/04/2009,0000,46.00000,46.85000,45.60000,46.85000,19507100
05/05/2009,0000,49.50000,49.75000,46.50000,47.30000,17175200
05/06/2009,0000,46.70000,48.40000,46.70000,48.35000,11122900
05/07/2009,0000,48.90000,48.90000,47.10000,47.50000,15834100
05/08/2009,0000,47.50000,48.40000,47.50000,48.00000,11927400
05/11/2009,0000,48.00000,48.25000,47.50000,48.15000,9177300
05/12/2009,0000,47.35000,48.15000,47.15000,48.15000,10445200
05/13/2009,0000,48.10000,48.30000,47.35000,47.60000,13060400
05/14/2009,0000,46.00000,46.90000,45.50000,45.80000,10646000
05/15/2009,0000,45.80000,46.80000,44.80000,46.35000,11359800
05/18/2009,0000,46.35000,46.35000,45.20000,46.30000,8765300
05/19/2009,0000,47.20000,47.30000,46.80000,47.05000,8606600
05/20/2009,0000,46.60000,47.15000,46.45000,47.00000,8154500
05/21/2009,0000,46.95000,47.00000,46.00000,46.95000,10104300
05/22/2009,0000,46.40000,46.50000,46.10000,46.30000,9024800
05/25/2009,0000,46.60000,47.00000,45.65000,45.70000,8004100
05/26/2009,0000,46.00000,48.20000,45.30000,46.80000,14674400
05/27/2009,0000,47.50000,47.70000,46.50000,46.50000,18470900
06/01/2009,0000,47.50000,47.90000,45.80000,47.50000,12279600
06/02/2009,0000,47.70000,47.80000,46.85000,47.10000,9090700
06/03/2009,0000,47.25000,47.80000,46.80000,47.80000,9418300
06/04/2009,0000,47.80000,47.80000,46.20000,46.85000,9494500
06/05/2009,0000,46.50000,46.75000,45.80000,45.95000,6715600
06/08/2009,0000,46.10000,46.30000,44.65000,44.85000,6668200
06/09/2009,0000,44.60000,45.85000,43.80000,44.25000,10199000
06/10/2009,0000,44.80000,44.80000,43.80000,44.50000,4228100
06/11/2009,0000,44.30000,45.00000,43.25000,45.00000,7194500
06/12/2009,0000,44.80000,44.80000,44.00000,44.45000,8212100
06/15/2009,0000,43.50000,44.65000,43.10000,44.65000,5512500
06/16/2009,0000,44.50000,44.50000,43.50000,44.25000,4883200
06/17/2009,0000,44.50000,44.50000,43.50000,43.60000,4673100
06/18/2009,0000,44.40000,44.40000,42.75000,42.75000,6609500
06/19/2009,0000,43.00000,43.45000,42.50000,43.00000,5065500
06/22/2009,0000,43.85000,43.85000,42.15000,43.00000,4680300
06/23/2009,0000,42.50000,42.50000,41.00000,41.00000,8359400
06/24/2009,0000,41.00000,43.85000,40.10000,42.05000,16137000
06/25/2009,0000,42.95000,42.95000,42.00000,42.45000,4878000
06/26/2009,0000,42.90000,42.90000,42.20000,42.55000,3244500
06/29/2009,0000,43.50000,43.50000,41.65000,41.75000,7706400
06/30/2009,0000,42.50000,42.70000,42.10000,42.60000,4851300
07/01/2009,0000,43.00000,43.75000,42.65000,43.20000,5608300
07/02/2009,0000,43.40000,43.55000,43.00000,43.55000,4557700
07/03/2009,0000,43.40000,43.40000,42.90000,43.35000,2511100
07/06/2009,0000,43.00000,43.35000,42.40000,42.70000,3898500
07/07/2009,0000,42.60000,43.05000,42.35000,42.80000,3777000
07/08/2009,0000,42.80000,43.00000,41.85000,42.15000,6790700
07/09/2009,0000,42.15000,43.15000,42.15000,42.50000,4926400
07/10/2009,0000,42.60000,42.80000,42.15000,42.70000,4632900
07/13/2009,0000,42.50000,42.65000,40.75000,41.05000,8520100
07/14/2009,0000,41.30000,41.90000,41.10000,41.75000,7021500
07/15/2009,0000,41.80000,42.90000,41.75000,42.85000,20999600
07/16/2009,0000,41.20000,41.50000,41.15000,41.20000,12480000
07/17/2009,0000,41.50000,41.95000,41.20000,41.40000,5429000
07/20/2009,0000,41.40000,42.35000,41.40000,42.15000,5969000
07/21/2009,0000,42.55000,42.95000,42.25000,42.65000,6665000
07/22/2009,0000,42.80000,43.25000,42.60000,43.00000,5328000
07/23/2009,0000,43.00000,43.00000,42.55000,42.75000,5234000
07/24/2009,0000,43.00000,43.00000,42.15000,42.65000,4861000
07/27/2009,0000,42.65000,43.20000,42.50000,43.20000,4118000
07/28/2009,0000,43.00000,43.25000,42.80000,43.25000,5751000
07/29/2009,0000,43.10000,43.20000,42.70000,42.80000,4877000
07/30/2009,0000,42.70000,42.85000,42.00000,42.00000,7620000
07/31/2009,0000,42.20000,42.45000,42.00000,42.25000,7646000
08/03/2009,0000,42.25000,42.30000,42.00000,42.25000,4084000
08/04/2009,0000,42.70000,44.20000,42.50000,43.10000,15002000
08/05/2009,0000,43.40000,43.45000,42.90000,43.15000,8267000
08/06/2009,0000,43.15000,43.20000,42.70000,43.05000,5096000
08/10/2009,0000,43.10000,43.85000,43.10000,43.75000,9326000
08/11/2009,0000,44.00000,44.00000,43.10000,43.65000,11270000
08/12/2009,0000,43.60000,44.90000,43.55000,44.50000,12804000
08/13/2009,0000,44.95000,47.15000,44.50000,47.15000,21680000
08/14/2009,0000,47.70000,49.10000,47.70000,48.80000,19561000
08/17/2009,0000,48.80000,48.80000,47.40000,47.45000,10197000
08/18/2009,0000,47.00000,47.15000,45.75000,46.25000,9631000
08/19/2009,0000,46.25000,46.75000,45.80000,46.05000,4330000
08/20/2009,0000,46.00000,46.10000,44.55000,46.05000,8137000
08/21/2009,0000,46.05000,46.40000,44.05000,44.85000,8166000
08/24/2009,0000,44.85000,46.75000,44.85000,46.10000,9091000
08/25/2009,0000,46.10000,46.10000,45.15000,45.25000,3797000
08/26/2009,0000,45.25000,45.60000,44.10000,45.25000,4775000
08/27/2009,0000,45.00000,45.00000,44.40000,44.70000,3106000
08/28/2009,0000,44.70000,45.80000,44.70000,45.45000,5982000
08/31/2009,0000,45.00000,45.85000,44.50000,45.85000,7707000
09/01/2009,0000,45.70000,46.00000,45.25000,46.00000,5364000
09/02/2009,0000,45.90000,46.00000,45.25000,45.40000,5090000
09/03/2009,0000,45.60000,45.70000,44.65000,44.80000,12234000
09/04/2009,0000,45.20000,45.25000,44.60000,44.80000,5825000
09/07/2009,0000,44.80000,45.15000,44.40000,44.75000,9156000
09/08/2009,0000,44.80000,45.80000,44.70000,45.60000,12169000
09/09/2009,0000,45.80000,46.70000,45.70000,46.20000,14267000
09/10/2009,0000,47.80000,48.40000,46.50000,47.80000,20934000
09/11/2009,0000,47.20000,48.50000,47.20000,48.40000,11447000
09/14/2009,0000,48.50000,49.55000,48.00000,48.00000,9921000
09/15/2009,0000,48.00000,49.20000,47.85000,49.05000,8364000
09/16/2009,0000,49.50000,49.85000,49.30000,49.85000,12583000
09/17/2009,0000,50.00000,50.80000,50.00000,50.80000,13390000
09/18/2009,0000,50.60000,51.50000,49.95000,51.00000,11381000
09/21/2009,0000,51.00000,51.10000,50.00000,51.00000,7988000
09/22/2009,0000,51.00000,51.20000,50.50000,51.00000,4906000
09/23/2009,0000,51.40000,52.50000,50.80000,51.10000,14375000
09/24/2009,0000,51.20000,51.30000,49.55000,50.50000,10823000
09/25/2009,0000,49.50000,49.90000,49.20000,49.55000,7378000
09/28/2009,0000,49.25000,49.80000,49.20000,49.70000,3840000
09/29/2009,0000,50.50000,52.00000,50.50000,52.00000,17083000
09/30/2009,0000,52.30000,52.90000,51.60000,52.60000,12978000
10/01/2009,0000,53.00000,53.30000,52.60000,53.30000,10254000
10/02/2009,0000,52.20000,52.60000,51.40000,51.50000,11298000
10/05/2009,0000,51.50000,52.10000,51.30000,52.10000,3486000
10/06/2009,0000,52.20000,53.20000,51.50000,52.90000,6927000
10/07/2009,0000,53.50000,53.60000,52.60000,53.30000,6461000
10/08/2009,0000,53.30000,54.20000,52.80000,53.10000,12438000
10/09/2009,0000,53.60000,54.50000,53.60000,54.50000,6782000
10/12/2009,0000,54.90000,55.00000,53.70000,54.90000,6115000
10/13/2009,0000,54.00000,54.70000,53.10000,54.50000,8704000
10/14/2009,0000,54.80000,55.40000,54.40000,55.40000,8204000
10/15/2009,0000,56.00000,57.10000,55.70000,56.40000,13715000
10/16/2009,0000,56.40000,56.60000,55.70000,56.30000,7740000
10/19/2009,0000,56.30000,56.30000,55.40000,55.80000,4845000
10/20/2009,0000,56.00000,56.20000,55.30000,55.30000,4009000
10/21/2009,0000,55.20000,55.50000,54.60000,55.10000,4940000
10/22/2009,0000,54.90000,55.00000,53.50000,54.00000,9437000
10/23/2009,0000,54.40000,54.40000,53.70000,54.20000,3054000
10/26/2009,0000,54.50000,57.20000,54.50000,56.70000,13411000
10/27/2009,0000,56.70000,57.20000,55.60000,57.20000,9351000
10/28/2009,0000,57.00000,57.00000,55.60000,55.60000,8712000
10/29/2009,0000,54.70000,55.00000,52.50000,53.50000,12923000
10/30/2009,0000,54.50000,54.50000,52.40000,52.40000,11214000
11/02/2009,0000,51.30000,52.40000,50.60000,52.40000,8947000
11/03/2009,0000,52.70000,52.70000,51.20000,52.00000,5370000
11/04/2009,0000,52.30000,53.50000,52.20000,53.50000,6637000
11/05/2009,0000,53.30000,53.40000,52.80000,53.20000,3857000
11/06/2009,0000,53.90000,54.50000,53.50000,54.40000,6897000
11/09/2009,0000,55.00000,55.50000,54.80000,55.30000,5098000
11/10/2009,0000,55.90000,56.10000,55.70000,56.00000,6657000
11/11/2009,0000,55.90000,56.70000,55.30000,56.50000,7210000
11/12/2009,0000,56.40000,57.00000,56.10000,57.00000,9895000
11/13/2009,0000,56.90000,57.00000,56.30000,56.30000,7731000
11/16/2009,0000,56.30000,57.60000,56.20000,57.50000,6806000
11/17/2009,0000,58.00000,58.40000,57.30000,57.50000,8388000
11/18/2009,0000,57.20000,58.20000,57.00000,57.60000,6598000
11/19/2009,0000,57.00000,57.90000,56.80000,57.80000,5471000
11/20/2009,0000,57.00000,58.30000,55.90000,56.40000,9988000
11/23/2009,0000,56.10000,56.30000,55.20000,55.40000,5082000
11/24/2009,0000,55.50000,56.30000,55.10000,56.30000,4917000
11/25/2009,0000,56.20000,57.00000,55.80000,57.00000,6178000
11/26/2009,0000,57.00000,57.20000,55.90000,56.00000,3817000
11/27/2009,0000,55.00000,55.00000,54.10000,54.10000,14731000
11/30/2009,0000,54.50000,55.10000,54.50000,54.50000,5829000
12/01/2009,0000,54.50000,56.30000,54.30000,56.30000,6911000
12/02/2009,0000,56.50000,57.60000,55.90000,56.00000,9446000
12/03/2009,0000,56.20000,56.70000,55.80000,56.70000,6535000
12/04/2009,0000,56.30000,56.90000,55.80000,56.20000,8283000
12/07/2009,0000,56.20000,57.10000,55.80000,56.80000,6889000
12/08/2009,0000,56.60000,56.60000,56.20000,56.30000,3349000
12/09/2009,0000,55.80000,56.10000,55.60000,55.80000,3345000
12/11/2009,0000,55.00000,56.00000,54.60000,56.00000,5395000
12/14/2009,0000,56.00000,56.50000,55.60000,56.50000,4926000
12/15/2009,0000,56.50000,56.90000,56.10000,56.90000,3817000
12/16/2009,0000,56.70000,56.70000,56.00000,56.00000,3143000
12/17/2009,0000,56.00000,56.70000,55.30000,55.40000,4473000
12/18/2009,0000,55.00000,55.90000,54.90000,55.80000,4526000
12/21/2009,0000,55.80000,56.40000,55.80000,55.80000,2279000
12/22/2009,0000,56.00000,56.60000,56.00000,56.50000,5597000
12/23/2009,0000,57.00000,57.30000,56.60000,56.80000,6716000
12/25/2009,0000,58.00000,58.10000,57.30000,57.50000,4382000
04/02/2007,0000,62.50000,63.40000,61.80000,62.60000,14435400
04/03/2007,0000,62.40000,62.80000,62.20000,62.80000,8852800
04/04/2007,0000,62.80000,63.10000,62.80000,62.80000,8172000
04/09/2007,0000,62.50000,63.50000,62.50000,63.20000,8940400
04/10/2007,0000,63.50000,63.50000,63.20000,63.50000,10221700
04/11/2007,0000,63.50000,64.40000,63.50000,63.90000,8706500
04/12/2007,0000,63.50000,64.00000,63.30000,63.60000,8702400
04/13/2007,0000,63.60000,63.70000,62.10000,62.20000,13725700
04/16/2007,0000,62.80000,63.90000,62.70000,63.90000,10261800
04/17/2007,0000,64.00000,64.30000,62.80000,63.00000,7544700
04/18/2007,0000,62.80000,63.60000,62.50000,63.00000,7198600
04/19/2007,0000,62.90000,62.90000,61.70000,61.70000,14791800
04/20/2007,0000,61.70000,62.30000,61.70000,61.90000,3589500
04/23/2007,0000,62.80000,63.30000,62.30000,62.40000,6819600
04/24/2007,0000,62.50000,63.20000,62.40000,63.00000,4064300
04/25/2007,0000,62.70000,62.90000,62.40000,62.60000,5706200
04/26/2007,0000,62.60000,63.00000,62.50000,62.50000,5952300
04/27/2007,0000,62.50000,62.60000,61.80000,61.80000,8014400
04/30/2007,0000,61.60000,61.80000,60.50000,60.80000,12495900
05/02/2007,0000,60.80000,61.80000,60.80000,61.00000,6851500
05/03/2007,0000,61.70000,61.80000,61.00000,61.50000,5948200
05/04/2007,0000,61.80000,62.50000,61.80000,62.50000,7935100
05/07/2007,0000,63.50000,63.50000,63.00000,63.30000,9824100
05/08/2007,0000,63.30000,63.40000,62.70000,63.30000,4971800
05/09/2007,0000,62.80000,63.50000,62.80000,63.30000,8676700
05/10/2007,0000,63.50000,63.50000,62.90000,63.50000,5689700
05/11/2007,0000,62.90000,63.20000,62.80000,62.90000,3308300
05/14/2007,0000,62.90000,63.30000,62.60000,62.70000,4290900
05/15/2007,0000,62.70000,63.00000,62.60000,63.00000,2987000
05/16/2007,0000,63.00000,63.00000,62.70000,62.70000,5860700
05/17/2007,0000,63.00000,63.80000,62.90000,63.50000,12369200
05/18/2007,0000,63.50000,63.60000,62.50000,62.90000,12321800
05/21/2007,0000,63.40000,65.80000,63.00000,65.20000,31309900
05/22/2007,0000,65.20000,65.20000,64.10000,65.00000,7329400
05/23/2007,0000,65.00000,65.30000,64.50000,64.90000,7472600
05/24/2007,0000,65.20000,65.60000,64.80000,65.50000,11612200
05/25/2007,0000,65.50000,65.50000,64.50000,64.50000,9913700
05/28/2007,0000,64.50000,65.30000,64.30000,65.30000,6409600
05/29/2007,0000,65.30000,65.50000,64.40000,65.20000,10125900
05/30/2007,0000,64.80000,64.90000,63.80000,64.80000,10807700
05/31/2007,0000,64.80000,65.10000,64.00000,64.00000,21998700
06/01/2007,0000,64.30000,65.00000,64.30000,64.60000,10638800
06/04/2007,0000,65.00000,65.10000,64.50000,64.70000,7019400
06/05/2007,0000,64.80000,65.10000,64.30000,65.10000,5526900
06/06/2007,0000,65.00000,65.30000,64.70000,65.20000,8399600
06/07/2007,0000,64.60000,65.20000,64.60000,65.10000,6805200
06/08/2007,0000,65.00000,65.30000,64.70000,65.30000,5006800
06/11/2007,0000,65.30000,66.00000,65.30000,66.00000,14092400
06/12/2007,0000,66.00000,66.00000,65.40000,66.00000,7384000
06/13/2007,0000,66.00000,66.00000,65.50000,65.60000,4942900
06/14/2007,0000,65.80000,66.00000,65.50000,65.80000,6227300
06/15/2007,0000,66.00000,66.70000,65.80000,66.60000,13264300
06/20/2007,0000,67.10000,71.00000,67.10000,70.80000,31307800
06/21/2007,0000,70.80000,72.30000,69.50000,71.90000,34068200
06/22/2007,0000,72.30000,72.50000,71.10000,71.60000,15710500
06/25/2007,0000,72.50000,76.50000,72.50000,75.80000,25847800
06/26/2007,0000,76.30000,77.90000,75.00000,75.20000,31897000
06/27/2007,0000,75.00000,75.20000,73.40000,73.70000,20204400
06/28/2007,0000,73.70000,74.00000,71.00000,72.40000,22452900
06/29/2007,0000,72.40000,72.70000,71.30000,72.40000,18562600
07/02/2007,0000,72.40000,72.50000,71.60000,72.50000,10800500
07/03/2007,0000,72.80000,73.50000,72.60000,73.20000,13987400
07/04/2007,0000,73.50000,74.80000,73.50000,74.20000,13387900
07/05/2007,0000,74.90000,75.50000,74.30000,75.50000,16155500
07/06/2007,0000,75.50000,75.70000,74.40000,74.50000,16649900
07/09/2007,0000,75.00000,75.30000,74.00000,74.50000,30270600
07/10/2007,0000,74.80000,75.00000,74.50000,74.60000,43815100
07/11/2007,0000,70.20000,70.40000,69.70000,70.00000,34044500
07/12/2007,0000,70.10000,72.50000,70.10000,71.60000,20752400
07/13/2007,0000,73.00000,73.50000,72.20000,73.50000,20967700
07/16/2007,0000,74.00000,74.00000,72.40000,73.00000,16381100
07/17/2007,0000,73.00000,73.80000,71.50000,73.80000,16249200
07/18/2007,0000,73.50000,73.50000,72.20000,72.90000,14673300
07/19/2007,0000,72.50000,74.00000,72.10000,73.50000,15613700
07/20/2007,0000,73.70000,73.80000,72.80000,73.60000,8543800
07/23/2007,0000,73.10000,74.00000,72.80000,73.90000,12538100
07/24/2007,0000,73.50000,75.40000,73.40000,75.40000,26695500
07/25/2007,0000,74.60000,76.00000,74.40000,75.90000,11958300
07/26/2007,0000,75.50000,76.40000,74.60000,75.10000,17231900
07/27/2007,0000,72.10000,73.60000,71.80000,71.80000,25114400
07/30/2007,0000,70.00000,70.80000,70.00000,70.50000,21985300
07/31/2007,0000,71.00000,72.50000,70.50000,72.50000,14483800
08/01/2007,0000,71.50000,71.60000,69.90000,69.90000,31021500
08/02/2007,0000,70.00000,71.00000,68.70000,71.00000,19276400
08/03/2007,0000,71.00000,72.20000,71.00000,72.00000,9199900
08/06/2007,0000,70.20000,72.00000,70.20000,72.00000,8755000
08/07/2007,0000,71.70000,73.10000,71.70000,71.70000,15322200
08/08/2007,0000,72.10000,73.30000,71.90000,72.80000,11393800
08/09/2007,0000,73.30000,74.00000,73.10000,73.70000,15834100
08/10/2007,0000,71.60000,73.00000,71.60000,72.20000,13069600
08/13/2007,0000,72.60000,73.50000,72.00000,73.30000,7396400
08/14/2007,0000,74.00000,74.00000,72.30000,73.50000,12174600
08/15/2007,0000,72.70000,72.80000,72.10000,72.80000,14164500
08/16/2007,0000,71.00000,71.50000,68.00000,70.00000,25479100
08/17/2007,0000,69.10000,70.40000,68.50000,69.30000,22641400
08/20/2007,0000,72.00000,72.50000,70.90000,72.40000,10405000
08/21/2007,0000,72.40000,72.90000,71.50000,72.90000,12999600
08/22/2007,0000,73.00000,73.90000,72.50000,73.70000,12674100
08/23/2007,0000,74.90000,75.00000,74.00000,74.60000,12946000
08/24/2007,0000,74.50000,74.50000,73.30000,74.20000,13406400
08/27/2007,0000,74.90000,75.00000,74.20000,74.90000,13710300
08/28/2007,0000,74.50000,75.10000,74.10000,74.90000,15848600
08/29/2007,0000,73.30000,75.10000,73.30000,75.10000,21006800
08/30/2007,0000,76.00000,80.30000,75.80000,77.20000,32554100
08/31/2007,0000,78.00000,80.00000,77.90000,80.00000,24264700
09/03/2007,0000,80.00000,80.80000,79.20000,80.00000,20296100
09/04/2007,0000,80.00000,80.50000,79.20000,80.40000,12816200
09/05/2007,0000,80.50000,80.90000,79.90000,80.50000,11524600
09/06/2007,0000,80.40000,81.60000,79.50000,81.60000,17394600
09/07/2007,0000,82.00000,82.10000,81.20000,81.70000,12688500
09/10/2007,0000,81.00000,81.90000,79.80000,81.90000,14862900
09/11/2007,0000,82.00000,83.40000,81.60000,83.00000,15892900
09/12/2007,0000,83.50000,83.80000,81.30000,81.40000,7884600
09/13/2007,0000,81.70000,81.70000,79.60000,79.70000,9295700
09/14/2007,0000,80.10000,81.50000,79.70000,81.50000,11958300
09/17/2007,0000,80.30000,81.00000,79.00000,79.20000,6799000
09/19/2007,0000,81.10000,82.00000,80.60000,81.50000,17402800
09/20/2007,0000,82.00000,83.20000,81.90000,83.00000,28460900
09/21/2007,0000,83.50000,84.80000,83.40000,84.60000,16331600
09/26/2007,0000,84.70000,86.50000,84.50000,84.60000,15615800
09/27/2007,0000,85.00000,85.70000,83.60000,85.50000,23575600
09/28/2007,0000,85.40000,85.80000,84.80000,85.00000,10120700
10/01/2007,0000,84.10000,86.40000,84.10000,85.30000,9959000
10/02/2007,0000,85.90000,89.00000,85.90000,89.00000,26401900
10/03/2007,0000,89.00000,95.00000,89.00000,93.80000,34525600
10/04/2007,0000,93.30000,93.80000,90.00000,93.00000,21936900
10/05/2007,0000,93.00000,94.50000,91.50000,93.00000,14147000
10/08/2007,0000,94.00000,95.00000,93.50000,94.40000,13594900
10/09/2007,0000,94.90000,94.90000,92.50000,94.80000,12715300
10/11/2007,0000,94.90000,96.60000,94.20000,96.60000,17804500
10/12/2007,0000,96.60000,99.00000,95.10000,95.20000,15795000
10/15/2007,0000,95.50000,96.00000,93.00000,94.80000,9731400
10/16/2007,0000,94.80000,99.00000,94.70000,98.00000,23786800
10/17/2007,0000,98.00000,98.00000,95.60000,97.50000,13901900
10/18/2007,0000,97.40000,97.60000,95.20000,95.60000,13006800
10/19/2007,0000,96.80000,96.80000,94.20000,95.20000,9422400
10/22/2007,0000,91.40000,93.20000,91.40000,93.20000,17242200
10/23/2007,0000,93.00000,94.00000,93.00000,93.70000,8776600
10/24/2007,0000,94.60000,95.50000,93.50000,93.50000,7357200
10/25/2007,0000,94.50000,95.40000,93.90000,95.40000,11509200
10/26/2007,0000,96.30000,97.40000,96.00000,97.00000,12989300
10/29/2007,0000,97.90000,98.30000,97.10000,98.10000,14521900
10/30/2007,0000,98.20000,98.50000,96.80000,97.50000,8954800
10/31/2007,0000,97.50000,97.80000,95.50000,96.70000,12908900
11/01/2007,0000,97.70000,97.80000,93.50000,94.80000,19014800
11/02/2007,0000,93.50000,94.20000,93.00000,93.30000,15153300
11/05/2007,0000,93.00000,93.00000,87.50000,92.00000,24026800
11/06/2007,0000,92.00000,92.50000,90.80000,91.00000,7527200
11/07/2007,0000,93.40000,93.40000,91.80000,91.80000,10329800
11/08/2007,0000,90.00000,90.80000,88.80000,88.80000,11385600
11/09/2007,0000,89.30000,93.00000,89.30000,91.50000,11015800
11/12/2007,0000,89.50000,90.20000,88.30000,89.00000,11231100
11/13/2007,0000,90.00000,90.00000,88.00000,90.00000,9290600
11/14/2007,0000,92.00000,92.30000,91.30000,91.30000,9973400
11/15/2007,0000,92.00000,92.00000,90.80000,91.10000,7870200
11/16/2007,0000,90.00000,90.00000,87.00000,87.50000,13894700
11/19/2007,0000,87.00000,87.60000,82.00000,82.30000,20455800
11/20/2007,0000,79.00000,80.40000,77.30000,80.00000,30532200
11/21/2007,0000,80.00000,82.90000,78.50000,80.00000,23886700
11/22/2007,0000,79.60000,81.90000,79.40000,80.70000,10522400
11/23/2007,0000,81.40000,81.90000,80.00000,80.00000,6987500
11/26/2007,0000,80.60000,83.00000,80.60000,83.00000,12417600
11/27/2007,0000,80.00000,82.80000,79.10000,81.50000,20979000
11/28/2007,0000,82.00000,82.20000,80.00000,80.00000,12378500
11/29/2007,0000,82.00000,82.00000,80.60000,82.00000,10027000
11/30/2007,0000,82.90000,83.80000,82.50000,83.80000,15206900
12/03/2007,0000,84.80000,86.80000,83.80000,86.20000,14724800
12/04/2007,0000,86.20000,86.80000,85.50000,85.90000,6099600
12/05/2007,0000,86.00000,86.10000,84.80000,84.80000,9546000
12/06/2007,0000,86.80000,87.00000,85.80000,86.70000,15041000
12/07/2007,0000,87.30000,89.60000,87.00000,88.00000,16743600
12/10/2007,0000,89.20000,89.20000,87.00000,87.00000,7390200
12/11/2007,0000,87.10000,88.00000,86.30000,88.00000,7554000
12/12/2007,0000,87.30000,87.70000,86.30000,86.30000,7480800
12/13/2007,0000,86.30000,87.10000,83.80000,84.20000,12905900
12/14/2007,0000,84.20000,85.50000,83.00000,85.50000,14742300
12/17/2007,0000,84.00000,85.40000,82.90000,84.00000,9713900
12/18/2007,0000,82.50000,84.40000,82.50000,83.50000,11525700
12/19/2007,0000,84.00000,84.40000,83.40000,84.40000,8743600
12/20/2007,0000,83.80000,84.40000,82.50000,83.00000,9120600
12/21/2007,0000,82.60000,85.00000,81.10000,85.00000,9620200
12/24/2007,0000,86.00000,86.00000,84.80000,85.10000,5499100
12/25/2007,0000,85.20000,86.00000,84.20000,84.30000,3871700
12/26/2007,0000,84.00000,84.40000,83.20000,83.70000,6026500
12/27/2007,0000,83.70000,85.70000,83.70000,85.50000,8004100
12/28/2007,0000,85.00000,86.00000,84.60000,86.00000,8106100
12/31/2007,0000,86.00000,86.40000,85.50000,86.00000,3416500
01/02/2008,0000,86.00000,86.00000,83.30000,83.40000,8753900
01/03/2008,0000,82.50000,84.70000,82.20000,83.00000,9554200
01/04/2008,0000,82.70000,83.60000,82.00000,83.20000,9399700
01/07/2008,0000,81.50000,82.90000,81.50000,81.70000,14314900
01/08/2008,0000,82.90000,85.00000,82.30000,85.00000,12682300
01/09/2008,0000,84.80000,88.00000,83.60000,88.00000,20155000
01/10/2008,0000,88.00000,88.70000,86.80000,87.10000,13963700
01/11/2008,0000,88.00000,88.30000,85.20000,85.50000,7729100
01/14/2008,0000,87.10000,89.50000,86.00000,89.10000,20550500
01/15/2008,0000,90.20000,91.80000,88.00000,89.10000,20356900
01/16/2008,0000,88.00000,89.80000,87.20000,87.20000,15053400
01/17/2008,0000,87.40000,88.60000,83.00000,84.70000,15371700
01/18/2008,0000,83.50000,84.00000,82.20000,83.00000,16238900
01/21/2008,0000,82.00000,82.70000,79.60000,79.70000,23451000
01/22/2008,0000,74.60000,76.90000,74.20000,74.20000,32344000
01/23/2008,0000,76.00000,76.70000,74.60000,75.60000,16784800
01/24/2008,0000,77.80000,78.40000,75.60000,76.20000,17241100
01/25/2008,0000,77.20000,78.20000,76.70000,77.10000,6378700
01/28/2008,0000,76.00000,77.10000,74.30000,74.30000,13789600
01/29/2008,0000,74.30000,75.00000,70.70000,71.70000,20886300
01/30/2008,0000,71.80000,71.80000,66.70000,68.50000,48913600
01/31/2008,0000,67.60000,67.60000,63.80000,63.80000,59954200
02/01/2008,0000,64.00000,65.70000,64.00000,65.00000,49145400
02/12/2008,0000,64.20000,65.50000,64.20000,64.70000,26291700
02/13/2008,0000,65.70000,66.40000,65.30000,66.00000,19840800
02/14/2008,0000,67.90000,70.60000,67.30000,70.60000,28515500
02/15/2008,0000,70.50000,71.70000,69.30000,70.20000,19160000
02/18/2008,0000,70.80000,72.40000,70.80000,71.10000,13240600
02/19/2008,0000,72.40000,72.70000,71.40000,72.40000,11644100
02/20/2008,0000,72.90000,75.00000,71.50000,71.60000,18806700
02/21/2008,0000,72.80000,73.30000,71.90000,73.30000,11789300
02/22/2008,0000,72.50000,73.00000,71.90000,73.00000,10078500
02/25/2008,0000,73.70000,74.70000,73.60000,74.70000,14922600
02/26/2008,0000,75.00000,75.00000,72.90000,73.70000,19135300
02/27/2008,0000,74.00000,75.10000,73.30000,75.10000,22190300
02/29/2008,0000,74.00000,75.30000,74.00000,74.20000,14285000
03/03/2008,0000,73.00000,76.00000,73.00000,76.00000,16885800
03/04/2008,0000,77.10000,80.60000,76.10000,80.50000,28089100
03/05/2008,0000,81.50000,83.20000,80.40000,81.50000,20366100
03/06/2008,0000,81.50000,82.00000,80.50000,82.00000,16204900
03/07/2008,0000,81.50000,81.80000,79.50000,80.40000,15447900
03/10/2008,0000,80.00000,80.00000,76.00000,76.90000,24635500
03/11/2008,0000,76.00000,79.00000,75.60000,78.20000,14534300
03/12/2008,0000,79.80000,80.00000,77.60000,78.00000,17258600
03/13/2008,0000,77.00000,77.80000,75.00000,75.00000,25991000
03/14/2008,0000,75.00000,76.20000,74.00000,74.40000,16097800
03/17/2008,0000,74.00000,74.00000,72.00000,73.30000,18171200
03/18/2008,0000,73.00000,74.10000,72.00000,73.00000,26756300
03/19/2008,0000,74.50000,75.00000,74.00000,74.90000,15349000
03/20/2008,0000,74.90000,77.50000,74.50000,77.30000,16053500
03/21/2008,0000,78.40000,79.60000,77.60000,79.20000,18627500
03/24/2008,0000,84.70000,84.70000,81.80000,83.50000,29305500
03/25/2008,0000,83.50000,83.60000,82.00000,83.00000,15236700
03/26/2008,0000,82.50000,83.20000,80.00000,80.70000,28028300
03/27/2008,0000,80.30000,80.50000,78.70000,79.20000,21909100
03/28/2008,0000,79.00000,79.00000,77.80000,78.00000,33157700
03/31/2008,0000,76.10000,76.50000,73.60000,75.50000,44941900
04/01/2008,0000,74.00000,74.90000,73.80000,73.80000,22539400
04/02/2008,0000,74.90000,75.00000,74.00000,74.90000,16448000
04/03/2008,0000,75.00000,75.00000,73.20000,74.20000,15738400
04/07/2008,0000,74.20000,75.00000,73.30000,75.00000,19754300
04/08/2008,0000,75.10000,76.40000,75.00000,75.20000,22527100
04/09/2008,0000,75.20000,75.50000,74.80000,74.80000,18753200
04/10/2008,0000,74.40000,76.20000,74.40000,76.20000,13213800
04/11/2008,0000,76.50000,76.50000,75.60000,76.50000,21322000
04/14/2008,0000,76.20000,77.00000,75.80000,77.00000,12607200
04/15/2008,0000,77.30000,77.30000,75.60000,76.10000,19272300
04/16/2008,0000,76.10000,76.30000,75.10000,75.80000,22807200
04/17/2008,0000,76.10000,76.80000,75.30000,75.90000,22372600
04/18/2008,0000,75.90000,76.00000,75.50000,75.80000,11641000
04/21/2008,0000,76.30000,76.40000,75.80000,76.00000,10656300
04/22/2008,0000,75.50000,75.70000,74.30000,74.60000,19372200
04/23/2008,0000,74.50000,75.20000,74.00000,74.50000,15446900
04/24/2008,0000,74.50000,74.80000,74.10000,74.70000,16794100
04/25/2008,0000,74.50000,74.70000,73.90000,74.30000,16080300
04/28/2008,0000,73.80000,75.60000,73.30000,75.60000,29928700
04/29/2008,0000,75.40000,75.40000,73.70000,73.70000,18129000
04/30/2008,0000,73.00000,73.50000,71.50000,71.70000,49716000
05/02/2008,0000,72.00000,72.70000,71.80000,71.80000,21806100
05/05/2008,0000,71.80000,72.40000,71.10000,71.40000,13001600
05/06/2008,0000,71.50000,72.20000,70.80000,72.20000,9684000
05/07/2008,0000,72.40000,72.70000,71.60000,72.50000,12512400
05/08/2008,0000,72.20000,72.20000,71.20000,71.50000,16655100
05/09/2008,0000,72.00000,72.00000,71.10000,71.30000,13070700
05/12/2008,0000,71.30000,72.00000,71.00000,71.70000,8365600
05/13/2008,0000,72.50000,73.20000,72.10000,73.00000,15730100
05/14/2008,0000,73.00000,73.30000,72.80000,73.10000,9344100
05/15/2008,0000,73.80000,74.50000,73.50000,74.50000,11763600
05/16/2008,0000,74.50000,74.90000,74.00000,74.00000,10341200
05/19/2008,0000,75.00000,75.00000,74.50000,75.00000,9782900
05/20/2008,0000,75.00000,75.20000,73.30000,73.60000,13892600
05/21/2008,0000,73.50000,73.50000,72.90000,73.00000,7837200
05/22/2008,0000,72.30000,72.90000,72.00000,72.50000,9988900
05/23/2008,0000,72.50000,73.20000,72.20000,72.30000,9253500
05/26/2008,0000,72.30000,73.00000,72.10000,72.30000,6964800
05/27/2008,0000,72.70000,72.90000,72.40000,72.60000,4303300
05/28/2008,0000,72.90000,72.90000,71.50000,71.60000,13450700
05/29/2008,0000,72.10000,72.60000,71.90000,71.90000,9857100
05/30/2008,0000,72.50000,72.60000,70.50000,70.50000,15486000
06/02/2008,0000,71.00000,72.00000,71.00000,72.00000,7206900
06/03/2008,0000,72.00000,72.00000,71.00000,71.10000,6972000
06/04/2008,0000,71.00000,71.00000,70.20000,70.30000,11136300
06/05/2008,0000,70.50000,71.70000,69.10000,71.70000,14318000
06/06/2008,0000,71.80000,72.00000,71.20000,71.70000,10152700
06/09/2008,0000,70.30000,71.50000,70.20000,71.20000,8162700
06/10/2008,0000,71.20000,71.20000,69.60000,69.60000,12654500
06/11/2008,0000,69.90000,70.50000,69.70000,70.10000,9794200
06/12/2008,0000,69.90000,69.90000,68.70000,68.70000,11791400
06/13/2008,0000,70.00000,70.00000,68.80000,69.50000,7861900
06/16/2008,0000,70.00000,70.20000,69.60000,70.00000,7947400
06/17/2008,0000,70.20000,70.50000,69.50000,70.50000,8484100
06/18/2008,0000,70.80000,71.70000,70.60000,71.10000,11565800
06/19/2008,0000,70.30000,71.20000,69.60000,69.60000,17093800
06/20/2008,0000,69.60000,69.90000,67.30000,68.00000,23291300
06/23/2008,0000,66.50000,68.20000,66.50000,67.50000,9593400
06/24/2008,0000,67.50000,68.50000,67.10000,67.30000,9131900
06/25/2008,0000,67.30000,67.60000,66.60000,67.50000,12769900
06/26/2008,0000,68.00000,68.00000,67.10000,67.30000,10470900
06/27/2008,0000,65.30000,66.00000,64.90000,65.40000,19912900
06/30/2008,0000,65.90000,66.10000,64.30000,64.50000,19463900
07/01/2008,0000,64.50000,64.70000,62.00000,62.00000,37321000
07/02/2008,0000,55.80000,56.90000,55.50000,56.00000,28817300
07/03/2008,0000,55.20000,56.00000,54.50000,55.10000,18165000
07/04/2008,0000,55.90000,55.90000,53.40000,53.40000,14262400
07/07/2008,0000,53.40000,57.00000,53.20000,56.60000,16350200
07/08/2008,0000,56.50000,56.50000,53.50000,53.80000,19597800
07/09/2008,0000,54.60000,55.60000,53.80000,53.80000,14215000
07/10/2008,0000,53.80000,55.20000,53.60000,54.80000,8059700
07/11/2008,0000,54.60000,54.60000,53.40000,54.50000,12336300
07/14/2008,0000,54.00000,54.20000,53.40000,53.40000,12343500
07/15/2008,0000,52.80000,52.80000,49.90000,50.00000,20823500
07/16/2008,0000,50.00000,50.80000,50.00000,50.00000,13590800
07/17/2008,0000,51.50000,51.70000,50.50000,51.10000,13338500
07/18/2008,0000,51.90000,51.90000,49.20000,49.50000,12252800
07/21/2008,0000,50.80000,51.70000,50.20000,51.60000,9739600
07/22/2008,0000,51.30000,52.00000,51.00000,51.20000,7282100
07/23/2008,0000,52.40000,54.70000,52.20000,54.70000,16386200
07/24/2008,0000,55.40000,55.60000,53.80000,55.00000,12602000
07/25/2008,0000,54.00000,54.50000,53.60000,54.00000,6905100
07/29/2008,0000,53.00000,53.00000,52.00000,52.10000,11612200
07/30/2008,0000,52.90000,53.30000,52.30000,52.30000,6773200
07/31/2008,0000,53.00000,53.40000,51.90000,52.80000,9971400
08/01/2008,0000,52.00000,52.80000,51.90000,52.70000,4651400
08/04/2008,0000,52.70000,52.70000,51.90000,52.30000,6426100
08/05/2008,0000,52.30000,52.30000,50.60000,51.00000,14459100
08/06/2008,0000,51.70000,52.20000,51.20000,52.00000,13880200
08/07/2008,0000,51.90000,51.90000,50.70000,50.90000,8883700
08/08/2008,0000,51.50000,52.30000,51.10000,52.30000,10384400
08/11/2008,0000,53.00000,53.10000,52.00000,52.00000,4142600
08/12/2008,0000,52.00000,52.00000,51.30000,51.50000,5171600
08/13/2008,0000,51.40000,51.70000,51.00000,51.30000,5331200
08/14/2008,0000,51.40000,51.80000,51.00000,51.40000,5582600
08/15/2008,0000,51.60000,52.10000,50.50000,50.70000,9198900
08/18/2008,0000,51.00000,51.00000,50.00000,50.00000,7301600
08/19/2008,0000,50.00000,50.00000,49.30000,49.60000,9425500
08/20/2008,0000,49.60000,49.65000,49.20000,49.35000,8750800
08/21/2008,0000,49.35000,49.35000,48.20000,48.20000,12546400
08/22/2008,0000,48.50000,49.15000,48.20000,48.50000,7866100
08/25/2008,0000,49.00000,49.65000,48.65000,49.65000,6043000
08/26/2008,0000,49.00000,49.15000,48.70000,48.90000,6030600
08/27/2008,0000,48.65000,49.80000,48.40000,49.40000,8451100
08/28/2008,0000,49.45000,49.50000,49.00000,49.20000,8448000
08/29/2008,0000,49.50000,49.85000,49.20000,49.65000,6931900
09/01/2008,0000,49.65000,49.65000,48.60000,48.60000,8678700
09/02/2008,0000,48.90000,49.20000,48.30000,48.35000,5042800
09/03/2008,0000,48.35000,49.00000,48.25000,48.30000,5234400
09/04/2008,0000,49.60000,49.60000,46.90000,47.45000,10454500
09/05/2008,0000,46.00000,46.50000,45.50000,46.00000,9713900
09/08/2008,0000,47.00000,48.75000,47.00000,48.00000,7595200
09/09/2008,0000,47.95000,47.95000,46.25000,46.30000,6343700
09/10/2008,0000,46.30000,47.95000,46.00000,46.10000,10192800
09/11/2008,0000,46.50000,46.50000,44.80000,44.90000,14461200
09/12/2008,0000,45.70000,46.50000,45.55000,46.25000,10447200
09/15/2008,0000,46.00000,46.00000,44.90000,45.25000,10696500
09/16/2008,0000,43.00000,44.40000,43.00000,43.00000,15487000
09/17/2008,0000,44.00000,45.00000,43.50000,44.20000,10280400
09/18/2008,0000,42.80000,45.50000,42.80000,44.20000,18787200
09/19/2008,0000,47.20000,47.25000,46.40000,47.25000,17938400
09/22/2008,0000,50.50000,50.50000,48.00000,49.30000,12731800
09/23/2008,0000,48.80000,49.50000,48.10000,49.00000,7393300
09/24/2008,0000,49.00000,49.00000,48.30000,48.50000,5594900
09/25/2008,0000,48.50000,48.50000,47.00000,47.00000,8134900
09/26/2008,0000,48.00000,48.00000,45.80000,46.70000,10919000
09/30/2008,0000,43.45000,46.75000,43.45000,46.75000,14623900
10/01/2008,0000,50.00000,50.00000,47.60000,48.00000,15039000
10/02/2008,0000,48.10000,48.60000,47.55000,47.55000,8110200
10/03/2008,0000,47.30000,48.35000,47.10000,48.10000,7860900
10/06/2008,0000,46.80000,48.10000,45.60000,46.35000,13088200
10/07/2008,0000,46.30000,47.50000,46.00000,47.10000,8705500
10/08/2008,0000,46.65000,46.65000,45.00000,45.00000,12437200
10/09/2008,0000,45.05000,46.20000,44.60000,44.60000,12877000
10/13/2008,0000,43.20000,44.60000,43.05000,44.15000,17620200
10/14/2008,0000,47.10000,47.15000,45.60000,46.20000,11696600
10/15/2008,0000,45.70000,46.25000,45.20000,46.20000,5526900
10/16/2008,0000,44.60000,44.60000,44.60000,44.60000,2975600
10/17/2008,0000,43.30000,44.70000,43.05000,44.70000,23645700
10/20/2008,0000,43.20000,44.75000,43.15000,44.70000,10167100
10/21/2008,0000,45.45000,46.00000,44.20000,45.00000,11539000
10/22/2008,0000,44.40000,45.30000,44.05000,45.00000,10343200
10/23/2008,0000,43.50000,44.00000,43.50000,43.55000,8454200
10/24/2008,0000,43.00000,43.00000,42.05000,42.05000,8223500
10/27/2008,0000,39.15000,40.65000,39.15000,40.50000,10420500
10/28/2008,0000,38.50000,40.70000,37.85000,40.40000,12538100
10/29/2008,0000,42.60000,42.85000,39.80000,40.40000,11753300
10/30/2008,0000,40.40000,43.20000,40.40000,43.20000,15984500
10/31/2008,0000,43.20000,46.20000,42.05000,46.00000,23912400
11/03/2008,0000,46.00000,46.95000,44.60000,46.50000,17000100
11/04/2008,0000,46.50000,47.00000,45.65000,46.90000,12398100
11/05/2008,0000,47.90000,47.90000,45.30000,45.40000,11247600
11/06/2008,0000,44.00000,44.35000,42.50000,42.50000,8671500
11/07/2008,0000,40.10000,42.95000,40.10000,42.50000,12150900
11/10/2008,0000,42.50000,43.20000,42.20000,42.85000,6146000
11/11/2008,0000,42.20000,44.45000,42.20000,43.20000,7259400
11/12/2008,0000,43.50000,43.85000,42.20000,43.25000,5791600
11/13/2008,0000,42.50000,43.25000,41.00000,43.00000,11390700
11/14/2008,0000,43.50000,43.50000,42.35000,43.00000,7204800
11/17/2008,0000,43.00000,43.40000,42.20000,43.00000,7809400
11/18/2008,0000,42.80000,43.00000,41.80000,43.00000,11187800
11/19/2008,0000,42.20000,43.00000,41.80000,43.00000,12673100
11/20/2008,0000,41.60000,42.00000,40.00000,40.00000,10481200
11/21/2008,0000,38.00000,38.65000,37.20000,38.50000,20319800
11/24/2008,0000,37.60000,38.50000,36.00000,38.50000,14877300
11/25/2008,0000,38.50000,39.00000,37.25000,37.90000,9239100
11/26/2008,0000,38.00000,38.45000,37.30000,37.90000,10615100
11/27/2008,0000,38.00000,38.75000,37.50000,37.75000,17532600
11/28/2008,0000,37.75000,38.15000,37.60000,38.15000,10536900
12/01/2008,0000,38.00000,39.00000,37.65000,38.95000,14296400
12/02/2008,0000,37.85000,38.90000,36.55000,38.90000,14922600
12/03/2008,0000,38.25000,38.80000,37.55000,38.70000,11166200
12/04/2008,0000,38.35000,38.50000,37.05000,38.50000,12614400
12/05/2008,0000,37.30000,38.45000,37.30000,38.40000,7478800
12/08/2008,0000,38.15000,39.50000,38.15000,39.40000,15739400
12/09/2008,0000,39.40000,39.80000,38.80000,39.25000,8935200
12/10/2008,0000,38.30000,39.80000,38.30000,39.80000,9086600
12/11/2008,0000,39.80000,39.80000,39.30000,39.75000,11189900
12/12/2008,0000,39.60000,39.75000,37.20000,39.10000,10671800
12/15/2008,0000,39.00000,39.95000,39.00000,39.50000,12046800
12/16/2008,0000,38.70000,39.50000,38.55000,39.50000,10005400
12/17/2008,0000,39.50000,39.50000,38.70000,39.40000,16394500
12/18/2008,0000,39.20000,39.40000,38.75000,39.05000,5299300
12/19/2008,0000,39.00000,39.05000,38.15000,38.20000,8504700
12/22/2008,0000,38.20000,38.80000,36.50000,36.50000,14349900
12/23/2008,0000,36.50000,36.50000,35.10000,35.40000,7521000
12/24/2008,0000,34.60000,35.10000,34.15000,34.90000,5774100
12/25/2008,0000,34.80000,34.90000,34.45000,34.45000,2555400
12/26/2008,0000,34.45000,35.70000,34.25000,34.80000,6369500
12/29/2008,0000,34.80000,34.80000,34.20000,34.70000,4279600
12/30/2008,0000,34.70000,35.85000,34.70000,35.85000,9692300
12/31/2008,0000,36.20000,36.20000,35.05000,35.30000,4774000
01/05/2009,0000,36.00000,36.70000,35.30000,35.30000,7943300
01/06/2009,0000,35.85000,36.40000,35.60000,36.10000,8931100
01/07/2009,0000,36.40000,38.60000,36.40000,38.60000,19314500
01/08/2009,0000,38.00000,38.40000,37.00000,37.00000,15577700
01/09/2009,0000,37.00000,37.25000,36.40000,36.50000,7423200
01/12/2009,0000,35.80000,35.95000,34.80000,35.10000,7861900
01/13/2009,0000,35.30000,35.60000,34.65000,35.60000,3677100
01/14/2009,0000,35.95000,36.00000,35.30000,35.30000,3960300
01/15/2009,0000,34.30000,34.30000,33.50000,33.50000,13102600
01/16/2009,0000,34.10000,34.10000,33.20000,33.40000,6092400
01/19/2009,0000,33.80000,34.40000,33.50000,33.50000,4133300
01/20/2009,0000,33.50000,33.50000,33.00000,33.00000,11048800
01/21/2009,0000,32.70000,33.10000,32.40000,33.10000,7814600
02/02/2009,0000,33.90000,33.90000,32.85000,32.85000,7090500
02/03/2009,0000,32.90000,33.75000,32.85000,33.25000,4709100
02/04/2009,0000,33.90000,33.90000,33.20000,33.35000,4221900
02/05/2009,0000,33.70000,33.90000,33.25000,33.30000,4076700
02/06/2009,0000,33.50000,34.00000,33.30000,34.00000,6028500
02/09/2009,0000,34.50000,34.80000,34.20000,34.25000,5734000
02/10/2009,0000,34.80000,34.90000,34.30000,34.35000,5457900
02/11/2009,0000,34.00000,35.00000,33.90000,34.80000,7657000
02/12/2009,0000,35.10000,35.10000,33.65000,33.65000,8785900
02/13/2009,0000,33.50000,34.55000,33.50000,34.50000,6733100
02/16/2009,0000,34.50000,34.50000,33.85000,33.85000,5676300
02/17/2009,0000,33.85000,34.10000,33.20000,33.70000,7716700
02/18/2009,0000,33.20000,34.20000,33.00000,33.85000,8177100
02/19/2009,0000,33.60000,34.30000,33.10000,33.85000,8684900
02/20/2009,0000,33.50000,33.85000,33.15000,33.15000,7284100
02/23/2009,0000,33.00000,33.80000,32.75000,33.70000,5538300
02/24/2009,0000,33.20000,33.45000,32.90000,33.00000,4660700
02/25/2009,0000,33.35000,33.80000,33.15000,33.45000,4858500
02/26/2009,0000,33.70000,33.80000,33.30000,33.65000,4326000
02/27/2009,0000,33.65000,33.70000,33.35000,33.35000,3150700
03/02/2009,0000,33.50000,33.50000,31.90000,31.90000,12206500
03/03/2009,0000,31.10000,31.70000,31.00000,31.40000,5280800
03/04/2009,0000,31.40000,32.10000,31.00000,31.85000,6443600
03/05/2009,0000,32.50000,32.95000,32.40000,32.85000,5942000
03/06/2009,0000,32.85000,33.25000,32.50000,33.10000,5941000
03/09/2009,0000,33.10000,33.85000,33.10000,33.75000,6357100
03/10/2009,0000,33.75000,34.70000,33.50000,34.70000,9472900
03/11/2009,0000,35.40000,37.10000,35.40000,37.10000,27722400
03/12/2009,0000,37.50000,37.90000,36.90000,37.10000,11666800
03/13/2009,0000,38.00000,39.40000,37.60000,38.70000,19594700
03/16/2009,0000,38.70000,39.10000,38.20000,39.10000,9181400
03/17/2009,0000,39.30000,39.60000,38.70000,39.55000,8986700
03/18/2009,0000,40.00000,40.10000,39.55000,39.95000,10747000
03/19/2009,0000,39.50000,39.95000,38.80000,38.80000,6821600
03/20/2009,0000,38.80000,39.45000,38.60000,38.80000,5798900
03/23/2009,0000,39.30000,40.45000,39.30000,40.35000,10686200
03/24/2009,0000,41.95000,41.95000,40.75000,41.30000,7608600
03/25/2009,0000,41.00000,42.00000,40.45000,41.75000,14106800
03/26/2009,0000,41.75000,41.80000,41.00000,41.75000,8511900
03/27/2009,0000,41.80000,41.80000,40.30000,40.35000,9467700
03/30/2009,0000,39.80000,39.85000,38.60000,39.35000,8787900
03/31/2009,0000,38.40000,40.00000,38.40000,38.80000,7711600
04/01/2009,0000,39.50000,39.60000,38.75000,39.10000,7287200
04/02/2009,0000,39.95000,41.75000,39.50000,41.50000,16525300
04/03/2009,0000,42.00000,42.00000,41.00000,41.45000,7000900
04/06/2009,0000,41.80000,42.20000,41.40000,42.00000,7473600
04/07/2009,0000,41.60000,42.00000,41.15000,42.00000,4405300
04/08/2009,0000,41.95000,43.10000,41.15000,41.50000,13191200
04/09/2009,0000,42.00000,43.20000,41.85000,42.85000,14065600
04/10/2009,0000,43.50000,43.85000,42.90000,43.80000,8331600
04/13/2009,0000,43.80000,44.30000,43.50000,44.30000,6841200
04/14/2009,0000,43.50000,44.10000,42.30000,44.05000,9523300
04/15/2009,0000,44.05000,44.05000,42.20000,42.95000,10802600
04/16/2009,0000,44.00000,44.15000,42.95000,43.35000,9293600
04/17/2009,0000,43.30000,43.70000,41.80000,42.30000,9300900
04/20/2009,0000,42.00000,43.20000,42.00000,43.20000,7394300
04/21/2009,0000,42.50000,43.70000,41.80000,43.70000,6422000
04/22/2009,0000,43.70000,43.70000,42.55000,43.20000,4625700
04/23/2009,0000,43.20000,43.20000,42.00000,43.00000,6956600
04/24/2009,0000,42.80000,43.60000,41.80000,42.30000,8613800
04/27/2009,0000,42.10000,42.80000,40.50000,41.00000,11340300
04/28/2009,0000,40.90000,41.40000,39.95000,40.20000,8590200
04/29/2009,0000,40.00000,41.20000,40.00000,40.95000,11288800
04/30/2009,0000,43.80000,43.80000,42.80000,43.80000,20008700
05/04/2009,0000,46.00000,46.85000,45.60000,46.85000,19507100
05/05/2009,0000,49.50000,49.75000,46.50000,47.30000,17175200
05/06/2009,0000,46.70000,48.40000,46.70000,48.35000,11122900
05/07/2009,0000,48.90000,48.90000,47.10000,47.50000,15834100
05/08/2009,0000,47.50000,48.40000,47.50000,48.00000,11927400
05/11/2009,0000,48.00000,48.25000,47.50000,48.15000,9177300
05/12/2009,0000,47.35000,48.15000,47.15000,48.15000,10445200
05/13/2009,0000,48.10000,48.30000,47.35000,47.60000,13060400
05/14/2009,0000,46.00000,46.90000,45.50000,45.80000,10646000
05/15/2009,0000,45.80000,46.80000,44.80000,46.35000,11359800
05/18/2009,0000,46.35000,46.35000,45.20000,46.30000,8765300
05/19/2009,0000,47.20000,47.30000,46.80000,47.05000,8606600
05/20/2009,0000,46.60000,47.15000,46.45000,47.00000,8154500
05/21/2009,0000,46.95000,47.00000,46.00000,46.95000,10104300
05/22/2009,0000,46.40000,46.50000,46.10000,46.30000,9024800
05/25/2009,0000,46.60000,47.00000,45.65000,45.70000,8004100
05/26/2009,0000,46.00000,48.20000,45.30000,46.80000,14674400
05/27/2009,0000,47.50000,47.70000,46.50000,46.50000,18470900
06/01/2009,0000,47.50000,47.90000,45.80000,47.50000,12279600
06/02/2009,0000,47.70000,47.80000,46.85000,47.10000,9090700
06/03/2009,0000,47.25000,47.80000,46.80000,47.80000,9418300
06/04/2009,0000,47.80000,47.80000,46.20000,46.85000,9494500
06/05/2009,0000,46.50000,46.75000,45.80000,45.95000,6715600
06/08/2009,0000,46.10000,46.30000,44.65000,44.85000,6668200
06/09/2009,0000,44.60000,45.85000,43.80000,44.25000,10199000
06/10/2009,0000,44.80000,44.80000,43.80000,44.50000,4228100
06/11/2009,0000,44.30000,45.00000,43.25000,45.00000,7194500
06/12/2009,0000,44.80000,44.80000,44.00000,44.45000,8212100
06/15/2009,0000,43.50000,44.65000,43.10000,44.65000,5512500
06/16/2009,0000,44.50000,44.50000,43.50000,44.25000,4883200
06/17/2009,0000,44.50000,44.50000,43.50000,43.60000,4673100
06/18/2009,0000,44.40000,44.40000,42.75000,42.75000,6609500
06/19/2009,0000,43.00000,43.45000,42.50000,43.00000,5065500
06/22/2009,0000,43.85000,43.85000,42.15000,43.00000,4680300
06/23/2009,0000,42.50000,42.50000,41.00000,41.00000,8359400
06/24/2009,0000,41.00000,43.85000,40.10000,42.05000,16137000
06/25/2009,0000,42.95000,42.95000,42.00000,42.45000,4878000
06/26/2009,0000,42.90000,42.90000,42.20000,42.55000,3244500
06/29/2009,0000,43.50000,43.50000,41.65000,41.75000,7706400
06/30/2009,0000,42.50000,42.70000,42.10000,42.60000,4851300
07/01/2009,0000,43.00000,43.75000,42.65000,43.20000,5608300
07/02/2009,0000,43.40000,43.55000,43.00000,43.55000,4557700
07/03/2009,0000,43.40000,43.40000,42.90000,43.35000,2511100
07/06/2009,0000,43.00000,43.35000,42.40000,42.70000,3898500
07/07/2009,0000,42.60000,43.05000,42.35000,42.80000,3777000
07/08/2009,0000,42.80000,43.00000,41.85000,42.15000,6790700
07/09/2009,0000,42.15000,43.15000,42.15000,42.50000,4926400
07/10/2009,0000,42.60000,42.80000,42.15000,42.70000,4632900
07/13/2009,0000,42.50000,42.65000,40.75000,41.05000,8520100
07/14/2009,0000,41.30000,41.90000,41.10000,41.75000,7021500
07/15/2009,0000,41.80000,42.90000,41.75000,42.85000,20999600
07/16/2009,0000,41.20000,41.50000,41.15000,41.20000,12480000
07/17/2009,0000,41.50000,41.95000,41.20000,41.40000,5429000
07/20/2009,0000,41.40000,42.35000,41.40000,42.15000,5969000
07/21/2009,0000,42.55000,42.95000,42.25000,42.65000,6665000
07/22/2009,0000,42.80000,43.25000,42.60000,43.00000,5328000
07/23/2009,0000,43.00000,43.00000,42.55000,42.75000,5234000
07/24/2009,0000,43.00000,43.00000,42.15000,42.65000,4861000
07/27/2009,0000,42.65000,43.20000,42.50000,43.20000,4118000
07/28/2009,0000,43.00000,43.25000,42.80000,43.25000,5751000
07/29/2009,0000,43.10000,43.20000,42.70000,42.80000,4877000
07/30/2009,0000,42.70000,42.85000,42.00000,42.00000,7620000
07/31/2009,0000,42.20000,42.45000,42.00000,42.25000,7646000
08/03/2009,0000,42.25000,42.30000,42.00000,42.25000,4084000
08/04/2009,0000,42.70000,44.20000,42.50000,43.10000,15002000
08/05/2009,0000,43.40000,43.45000,42.90000,43.15000,8267000
08/06/2009,0000,43.15000,43.20000,42.70000,43.05000,5096000
08/10/2009,0000,43.10000,43.85000,43.10000,43.75000,9326000
08/11/2009,0000,44.00000,44.00000,43.10000,43.65000,11270000
08/12/2009,0000,43.60000,44.90000,43.55000,44.50000,12804000
08/13/2009,0000,44.95000,47.15000,44.50000,47.15000,21680000
08/14/2009,0000,47.70000,49.10000,47.70000,48.80000,19561000
08/17/2009,0000,48.80000,48.80000,47.40000,47.45000,10197000
08/18/2009,0000,47.00000,47.15000,45.75000,46.25000,9631000
08/19/2009,0000,46.25000,46.75000,45.80000,46.05000,4330000
08/20/2009,0000,46.00000,46.10000,44.55000,46.05000,8137000
08/21/2009,0000,46.05000,46.40000,44.05000,44.85000,8166000
08/24/2009,0000,44.85000,46.75000,44.85000,46.10000,9091000
08/25/2009,0000,46.10000,46.10000,45.15000,45.25000,3797000
08/26/2009,0000,45.25000,45.60000,44.10000,45.25000,4775000
08/27/2009,0000,45.00000,45.00000,44.40000,44.70000,3106000
08/28/2009,0000,44.70000,45.80000,44.70000,45.45000,5982000
08/31/2009,0000,45.00000,45.85000,44.50000,45.85000,7707000
09/01/2009,0000,45.70000,46.00000,45.25000,46.00000,5364000
09/02/2009,0000,45.90000,46.00000,45.25000,45.40000,5090000
09/03/2009,0000,45.60000,45.70000,44.65000,44.80000,12234000
09/04/2009,0000,45.20000,45.25000,44.60000,44.80000,5825000
09/07/2009,0000,44.80000,45.15000,44.40000,44.75000,9156000
09/08/2009,0000,44.80000,45.80000,44.70000,45.60000,12169000
09/09/2009,0000,45.80000,46.70000,45.70000,46.20000,14267000
09/10/2009,0000,47.80000,48.40000,46.50000,47.80000,20934000
09/11/2009,0000,47.20000,48.50000,47.20000,48.40000,11447000
09/14/2009,0000,48.50000,49.55000,48.00000,48.00000,9921000
09/15/2009,0000,48.00000,49.20000,47.85000,49.05000,8364000
09/16/2009,0000,49.50000,49.85000,49.30000,49.85000,12583000
09/17/2009,0000,50.00000,50.80000,50.00000,50.80000,13390000
09/18/2009,0000,50.60000,51.50000,49.95000,51.00000,11381000
09/21/2009,0000,51.00000,51.10000,50.00000,51.00000,7988000
09/22/2009,0000,51.00000,51.20000,50.50000,51.00000,4906000
09/23/2009,0000,51.40000,52.50000,50.80000,51.10000,14375000
09/24/2009,0000,51.20000,51.30000,49.55000,50.50000,10823000
09/25/2009,0000,49.50000,49.90000,49.20000,49.55000,7378000
09/28/2009,0000,49.25000,49.80000,49.20000,49.70000,3840000
09/29/2009,0000,50.50000,52.00000,50.50000,52.00000,17083000
09/30/2009,0000,52.30000,52.90000,51.60000,52.60000,12978000
10/01/2009,0000,53.00000,53.30000,52.60000,53.30000,10254000
10/02/2009,0000,52.20000,52.60000,51.40000,51.50000,11298000
10/05/2009,0000,51.50000,52.10000,51.30000,52.10000,3486000
10/06/2009,0000,52.20000,53.20000,51.50000,52.90000,6927000
10/07/2009,0000,53.50000,53.60000,52.60000,53.30000,6461000
10/08/2009,0000,53.30000,54.20000,52.80000,53.10000,12438000
10/09/2009,0000,53.60000,54.50000,53.60000,54.50000,6782000
10/12/2009,0000,54.90000,55.00000,53.70000,54.90000,6115000
10/13/2009,0000,54.00000,54.70000,53.10000,54.50000,8704000
10/14/2009,0000,54.80000,55.40000,54.40000,55.40000,8204000
10/15/2009,0000,56.00000,57.10000,55.70000,56.40000,13715000
10/16/2009,0000,56.40000,56.60000,55.70000,56.30000,7740000
10/19/2009,0000,56.30000,56.30000,55.40000,55.80000,4845000
10/20/2009,0000,56.00000,56.20000,55.30000,55.30000,4009000
10/21/2009,0000,55.20000,55.50000,54.60000,55.10000,4940000
10/22/2009,0000,54.90000,55.00000,53.50000,54.00000,9437000
10/23/2009,0000,54.40000,54.40000,53.70000,54.20000,3054000
10/26/2009,0000,54.50000,57.20000,54.50000,56.70000,13411000
10/27/2009,0000,56.70000,57.20000,55.60000,57.20000,9351000
10/28/2009,0000,57.00000,57.00000,55.60000,55.60000,8712000
10/29/2009,0000,54.70000,55.00000,52.50000,53.50000,12923000
10/30/2009,0000,54.50000,54.50000,52.40000,52.40000,11214000
11/02/2009,0000,51.30000,52.40000,50.60000,52.40000,8947000
11/03/2009,0000,52.70000,52.70000,51.20000,52.00000,5370000
11/04/2009,0000,52.30000,53.50000,52.20000,53.50000,6637000
11/05/2009,0000,53.30000,53.40000,52.80000,53.20000,3857000
11/06/2009,0000,53.90000,54.50000,53.50000,54.40000,6897000
11/09/2009,0000,55.00000,55.50000,54.80000,55.30000,5098000
11/10/2009,0000,55.90000,56.10000,55.70000,56.00000,6657000
11/11/2009,0000,55.90000,56.70000,55.30000,56.50000,7210000
11/12/2009,0000,56.40000,57.00000,56.10000,57.00000,9895000
11/13/2009,0000,56.90000,57.00000,56.30000,56.30000,7731000
11/16/2009,0000,56.30000,57.60000,56.20000,57.50000,6806000
11/17/2009,0000,58.00000,58.40000,57.30000,57.50000,8388000
11/18/2009,0000,57.20000,58.20000,57.00000,57.60000,6598000
11/19/2009,0000,57.00000,57.90000,56.80000,57.80000,5471000
11/20/2009,0000,57.00000,58.30000,55.90000,56.40000,9988000
11/23/2009,0000,56.10000,56.30000,55.20000,55.40000,5082000
11/24/2009,0000,55.50000,56.30000,55.10000,56.30000,4917000
11/25/2009,0000,56.20000,57.00000,55.80000,57.00000,6178000
11/26/2009,0000,57.00000,57.20000,55.90000,56.00000,3817000
11/27/2009,0000,55.00000,55.00000,54.10000,54.10000,14731000
11/30/2009,0000,54.50000,55.10000,54.50000,54.50000,5829000
12/01/2009,0000,54.50000,56.30000,54.30000,56.30000,6911000
12/02/2009,0000,56.50000,57.60000,55.90000,56.00000,9446000
12/03/2009,0000,56.20000,56.70000,55.80000,56.70000,6535000
12/04/2009,0000,56.30000,56.90000,55.80000,56.20000,8283000
12/07/2009,0000,56.20000,57.10000,55.80000,56.80000,6889000
12/08/2009,0000,56.60000,56.60000,56.20000,56.30000,3349000
12/09/2009,0000,55.80000,56.10000,55.60000,55.80000,3345000
12/11/2009,0000,55.00000,56.00000,54.60000,56.00000,5395000
12/14/2009,0000,56.00000,56.50000,55.60000,56.50000,4926000
12/15/2009,0000,56.50000,56.90000,56.10000,56.90000,3817000
12/16/2009,0000,56.70000,56.70000,56.00000,56.00000,3143000
12/17/2009,0000,56.00000,56.70000,55.30000,55.40000,4473000
12/18/2009,0000,55.00000,55.90000,54.90000,55.80000,4526000
12/21/2009,0000,55.80000,56.40000,55.80000,55.80000,2279000
12/22/2009,0000,56.00000,56.60000,56.00000,56.50000,5597000
12/23/2009,0000,57.00000,57.30000,56.60000,56.80000,6716000
12/25/2009,0000,58.00000,58.10000,57.30000,57.50000,4382000
12/25/2009,0000,58.00000,58.10000,57.30000,57.50000,4382000
12/28/2009,0000,57.50000,58.30000,57.40000,58.10000,6445000
12/29/2009,1230,58.10000,58.40000,57.60000,58.00000,5188295
