DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.79000,45.95000,45.21000,45.71000,1006400
04/03/2007,0000,45.71000,46.12000,45.12000,45.29000,1555100
04/04/2007,0000,45.54000,45.95000,45.37000,45.71000,1871800
04/09/2007,0000,46.12000,48.86000,45.79000,48.86000,8383300
04/10/2007,0000,48.36000,49.20000,47.62000,48.78000,3753400
04/11/2007,0000,48.61000,49.03000,47.95000,48.78000,2327200
04/12/2007,0000,48.78000,50.36000,48.20000,49.53000,4688800
04/13/2007,0000,50.19000,51.69000,49.86000,50.28000,8276500
04/16/2007,0000,52.19000,52.77000,51.61000,51.85000,3797600
04/17/2007,0000,52.35000,52.60000,48.61000,49.86000,4573400
04/18/2007,0000,49.86000,50.44000,48.86000,49.94000,2829200
04/19/2007,0000,49.94000,50.19000,49.11000,49.53000,996600
04/20/2007,0000,49.53000,51.52000,49.44000,51.52000,4011200
04/23/2007,0000,51.94000,52.35000,50.86000,51.11000,2555500
04/24/2007,0000,51.11000,51.11000,50.11000,50.52000,850600
04/25/2007,0000,50.69000,50.69000,49.78000,49.86000,763400
04/26/2007,0000,50.03000,50.44000,49.53000,49.86000,832200
04/27/2007,0000,49.86000,50.11000,49.03000,49.28000,657900
04/30/2007,0000,49.28000,49.44000,47.53000,49.11000,1267900
05/02/2007,0000,49.11000,49.11000,47.78000,47.78000,994200
05/03/2007,0000,47.95000,48.61000,46.37000,47.20000,1474100
05/04/2007,0000,46.95000,47.95000,46.95000,47.78000,1017500
05/07/2007,0000,48.20000,48.20000,46.37000,46.95000,2257200
05/08/2007,0000,46.95000,47.12000,45.79000,45.79000,2116000
05/09/2007,0000,46.12000,46.95000,45.95000,46.29000,1180700
05/10/2007,0000,46.37000,46.79000,45.87000,45.95000,1119400
05/11/2007,0000,46.37000,46.45000,45.71000,46.29000,1174600
05/14/2007,0000,46.37000,46.79000,46.04000,46.37000,1058000
05/15/2007,0000,46.87000,46.87000,46.20000,46.20000,434500
05/16/2007,0000,46.20000,46.54000,46.20000,46.37000,563300
05/17/2007,0000,46.37000,46.54000,45.95000,46.37000,763400
05/18/2007,0000,46.62000,46.62000,45.95000,45.95000,715500
05/21/2007,0000,45.71000,47.12000,45.71000,47.03000,1346400
05/22/2007,0000,47.37000,48.61000,47.37000,47.78000,3031700
05/23/2007,0000,47.78000,48.61000,47.62000,48.03000,2885700
05/24/2007,0000,48.03000,48.20000,47.45000,47.62000,907000
05/25/2007,0000,47.37000,47.37000,46.70000,47.37000,1131600
05/28/2007,0000,47.37000,47.37000,46.12000,46.20000,1194200
05/29/2007,0000,46.54000,47.03000,46.45000,46.95000,1679100
05/30/2007,0000,46.95000,46.95000,46.04000,46.54000,1045700
05/31/2007,0000,46.70000,46.70000,45.46000,46.12000,2184800
06/01/2007,0000,46.12000,46.37000,45.54000,45.95000,1594400
06/04/2007,0000,45.95000,46.29000,45.37000,45.62000,1830100
06/05/2007,0000,45.62000,45.95000,44.87000,44.96000,1321900
06/06/2007,0000,45.04000,46.37000,44.87000,46.20000,2182300
06/07/2007,0000,46.37000,46.37000,45.46000,45.46000,830900
06/08/2007,0000,45.46000,45.46000,44.96000,44.96000,878800
06/11/2007,0000,45.29000,45.54000,45.04000,45.46000,536300
06/12/2007,0000,45.46000,45.46000,44.96000,45.04000,772000
06/13/2007,0000,45.12000,46.20000,45.04000,45.79000,1560000
06/14/2007,0000,46.04000,46.04000,45.62000,45.79000,1184400
06/15/2007,0000,45.79000,46.04000,45.46000,45.46000,1037100
06/20/2007,0000,46.37000,46.95000,45.71000,46.12000,3263700
06/21/2007,0000,46.87000,46.87000,45.79000,46.20000,1050600
06/22/2007,0000,46.45000,46.79000,46.04000,46.04000,1211400
06/25/2007,0000,46.87000,47.03000,46.20000,46.20000,1285100
06/26/2007,0000,46.29000,46.54000,45.87000,45.87000,911900
06/27/2007,0000,45.87000,46.79000,45.87000,46.37000,900900
06/28/2007,0000,46.54000,46.70000,45.87000,46.04000,1224900
06/29/2007,0000,46.29000,46.70000,45.87000,45.95000,1089900
07/02/2007,0000,45.87000,48.86000,45.87000,48.70000,4341400
07/03/2007,0000,49.86000,50.11000,48.70000,49.03000,6694400
07/04/2007,0000,49.28000,51.44000,49.28000,49.94000,7989300
07/05/2007,0000,50.77000,52.44000,50.52000,52.44000,10817300
07/06/2007,0000,52.85000,52.85000,51.11000,52.19000,3900700
07/09/2007,0000,52.35000,53.02000,51.52000,52.35000,4933000
07/10/2007,0000,52.35000,52.85000,51.02000,51.19000,3148300
07/11/2007,0000,50.86000,52.60000,50.69000,52.35000,5888000
07/12/2007,0000,52.77000,53.68000,51.44000,51.52000,5620400
07/13/2007,0000,52.10000,55.10000,51.69000,55.10000,14623600
07/16/2007,0000,56.26000,58.92000,56.09000,57.34000,15749200
07/17/2007,0000,58.59000,58.59000,56.34000,57.09000,3564400
07/18/2007,0000,57.09000,59.42000,55.26000,55.68000,6809800
07/19/2007,0000,55.26000,56.01000,53.60000,54.02000,5517300
07/20/2007,0000,55.18000,55.34000,53.60000,55.34000,2696600
07/23/2007,0000,55.26000,55.68000,54.26000,54.43000,3311600
07/24/2007,0000,55.18000,55.18000,54.02000,54.10000,3949800
07/25/2007,0000,54.02000,55.51000,54.02000,54.68000,2534600
07/26/2007,0000,55.34000,56.34000,53.27000,53.27000,5233700
07/27/2007,0000,52.77000,52.77000,51.11000,51.11000,3001000
07/30/2007,0000,51.52000,52.35000,49.44000,49.94000,2170100
07/31/2007,0000,51.02000,52.60000,50.28000,52.35000,3305400
08/01/2007,0000,52.02000,53.27000,50.28000,50.28000,2290300
08/02/2007,0000,51.44000,51.52000,46.95000,48.61000,3511600
08/03/2007,0000,49.11000,49.44000,47.53000,48.20000,2270700
08/06/2007,0000,47.12000,47.62000,46.54000,46.62000,1636100
08/07/2007,0000,48.20000,48.95000,47.45000,48.28000,2699100
08/08/2007,0000,49.44000,49.44000,47.62000,48.45000,1442200
08/09/2007,0000,48.61000,49.44000,48.36000,49.03000,1696300
08/10/2007,0000,47.70000,48.53000,46.70000,47.37000,1509700
08/13/2007,0000,48.03000,48.03000,44.62000,46.54000,4435900
08/14/2007,0000,46.99000,46.99000,45.36000,45.41000,3096800
08/15/2007,0000,42.66000,44.52000,42.24000,42.24000,3677800
08/16/2007,0000,39.64000,40.57000,39.31000,39.31000,1300100
08/17/2007,0000,36.75000,38.15000,36.57000,37.68000,5566600
08/20/2007,0000,39.54000,39.92000,38.34000,38.71000,2500400
08/21/2007,0000,38.75000,39.22000,37.22000,38.61000,2990500
08/22/2007,0000,38.61000,39.36000,38.61000,39.08000,1556600
08/23/2007,0000,39.54000,41.03000,39.54000,40.10000,1383400
08/24/2007,0000,40.01000,40.20000,39.08000,39.08000,1232100
08/27/2007,0000,39.78000,41.78000,39.45000,41.78000,4247800
08/28/2007,0000,41.78000,43.08000,41.36000,42.43000,2986100
08/29/2007,0000,41.87000,44.52000,41.45000,43.73000,3283200
08/30/2007,0000,44.66000,46.52000,44.29000,46.52000,4768500
08/31/2007,0000,46.52000,46.52000,44.71000,45.41000,2101400
09/03/2007,0000,45.13000,45.83000,44.85000,45.41000,1427200
09/04/2007,0000,45.83000,47.08000,45.59000,45.64000,1851500
09/05/2007,0000,46.34000,46.34000,44.66000,44.66000,1114800
09/06/2007,0000,44.38000,45.22000,44.10000,44.66000,679600
09/07/2007,0000,44.66000,45.36000,44.66000,44.76000,545900
09/10/2007,0000,44.20000,45.45000,43.64000,45.45000,620400
09/11/2007,0000,45.45000,45.73000,45.22000,45.50000,648900
09/12/2007,0000,45.59000,45.87000,44.71000,44.89000,1101700
09/13/2007,0000,44.94000,45.41000,44.80000,44.80000,818800
09/14/2007,0000,45.50000,45.50000,44.66000,44.76000,599600
09/17/2007,0000,44.01000,45.22000,44.01000,44.01000,366100
09/19/2007,0000,44.66000,44.94000,42.80000,42.80000,837500
09/20/2007,0000,42.80000,43.59000,41.92000,42.15000,809000
09/21/2007,0000,40.99000,42.80000,40.99000,42.80000,1324200
09/26/2007,0000,43.17000,43.22000,41.41000,41.59000,1448100
09/27/2007,0000,41.68000,42.15000,41.45000,42.15000,1375700
09/28/2007,0000,42.34000,42.75000,42.15000,42.38000,678500
10/01/2007,0000,43.03000,43.36000,42.52000,42.52000,618200
10/02/2007,0000,43.08000,43.08000,42.34000,42.52000,1158700
10/03/2007,0000,42.43000,43.03000,42.34000,42.38000,754200
10/04/2007,0000,42.80000,42.89000,42.34000,42.34000,474600
10/05/2007,0000,42.34000,42.80000,42.29000,42.34000,300300
10/08/2007,0000,42.43000,42.80000,41.50000,41.68000,431900
10/09/2007,0000,41.68000,41.78000,40.99000,41.03000,654400
10/11/2007,0000,41.03000,41.41000,40.94000,41.22000,280600
10/12/2007,0000,41.22000,41.41000,40.06000,40.29000,496500
10/15/2007,0000,40.29000,40.89000,39.36000,39.82000,700400
10/16/2007,0000,39.36000,39.73000,39.08000,39.22000,617100
10/17/2007,0000,39.22000,39.41000,38.71000,39.27000,625900
10/18/2007,0000,39.45000,39.96000,39.17000,39.73000,263000
10/19/2007,0000,39.73000,39.73000,39.27000,39.45000,144700
10/22/2007,0000,38.24000,39.17000,37.96000,39.08000,623700
10/23/2007,0000,39.08000,39.54000,38.66000,39.08000,276200
10/24/2007,0000,39.45000,40.01000,38.75000,38.85000,400100
10/25/2007,0000,39.08000,39.27000,38.61000,38.80000,328800
10/26/2007,0000,38.80000,39.08000,38.10000,38.52000,642300
10/29/2007,0000,38.52000,39.45000,38.15000,39.17000,593000
10/30/2007,0000,39.50000,41.78000,39.50000,41.78000,1633300
10/31/2007,0000,41.96000,41.96000,40.66000,41.68000,1044700
11/01/2007,0000,41.68000,41.68000,40.94000,40.94000,360600
11/02/2007,0000,40.20000,40.48000,39.64000,39.64000,426400
11/05/2007,0000,39.08000,40.71000,39.08000,40.06000,898900
11/06/2007,0000,40.06000,40.48000,39.92000,40.01000,538200
11/07/2007,0000,40.29000,40.89000,39.17000,39.17000,344200
11/08/2007,0000,39.17000,39.17000,37.22000,37.59000,1370200
11/09/2007,0000,37.27000,38.15000,36.75000,38.06000,801300
11/12/2007,0000,36.94000,37.82000,35.96000,37.22000,781600
11/13/2007,0000,36.75000,37.36000,36.20000,36.85000,449400
11/14/2007,0000,37.78000,39.27000,37.22000,39.03000,785900
11/15/2007,0000,39.03000,39.73000,38.24000,39.27000,488900
11/16/2007,0000,38.89000,39.27000,38.01000,38.89000,622600
11/19/2007,0000,38.99000,39.54000,38.99000,39.36000,464800
11/20/2007,0000,39.17000,39.17000,38.20000,38.99000,435200
11/21/2007,0000,38.99000,38.99000,37.73000,37.78000,562300
11/22/2007,0000,37.78000,37.78000,36.94000,37.31000,355100
11/23/2007,0000,37.31000,38.01000,36.75000,36.85000,924100
11/26/2007,0000,36.85000,37.59000,36.75000,36.75000,301400
11/27/2007,0000,36.75000,37.22000,36.01000,36.75000,295900
11/28/2007,0000,37.17000,37.40000,36.43000,36.89000,109600
11/29/2007,0000,37.17000,37.22000,36.43000,36.66000,587500
11/30/2007,0000,36.66000,37.78000,36.66000,37.78000,1357100
12/03/2007,0000,37.22000,37.96000,37.22000,37.87000,286100
12/04/2007,0000,37.78000,38.34000,37.40000,38.24000,256500
12/05/2007,0000,37.87000,38.24000,37.68000,37.68000,156700
12/06/2007,0000,38.06000,38.15000,37.40000,37.78000,169900
12/07/2007,0000,37.78000,38.34000,37.78000,37.87000,219200
12/10/2007,0000,37.92000,38.43000,37.92000,38.29000,400100
12/11/2007,0000,38.61000,38.99000,38.15000,38.80000,721300
12/12/2007,0000,38.61000,39.54000,38.61000,39.54000,735500
12/13/2007,0000,39.54000,39.68000,37.78000,37.78000,440600
12/14/2007,0000,37.22000,38.01000,35.17000,36.75000,1137800
12/17/2007,0000,35.92000,37.03000,34.19000,34.19000,702600
12/18/2007,0000,31.82000,35.17000,31.82000,34.19000,1601500
12/19/2007,0000,34.15000,35.82000,34.15000,35.17000,355100
12/20/2007,0000,35.45000,35.45000,33.92000,33.92000,97500
12/21/2007,0000,32.85000,33.82000,32.10000,32.75000,567800
12/24/2007,0000,32.75000,32.75000,30.47000,31.45000,5423000
12/25/2007,0000,31.26000,31.26000,29.26000,29.87000,3237100
12/26/2007,0000,29.68000,30.24000,29.31000,29.96000,1216800
12/27/2007,0000,29.96000,30.98000,29.96000,30.80000,2114600
12/28/2007,0000,30.89000,31.73000,30.84000,31.45000,1860200
12/31/2007,0000,31.73000,32.94000,31.31000,32.38000,2792000
01/02/2008,0000,32.57000,33.68000,32.38000,32.75000,1701300
01/03/2008,0000,32.38000,32.38000,31.17000,32.01000,566700
01/04/2008,0000,32.01000,34.24000,31.78000,34.24000,2247200
01/07/2008,0000,34.24000,36.61000,33.96000,36.61000,5845000
01/08/2008,0000,36.85000,39.17000,35.40000,39.17000,7354500
01/09/2008,0000,39.17000,40.75000,38.75000,38.89000,4666600
01/10/2008,0000,38.15000,41.41000,37.96000,41.22000,4776200
01/11/2008,0000,41.41000,41.78000,40.06000,40.10000,2354600
01/14/2008,0000,42.89000,42.89000,42.62000,42.89000,7026800
01/15/2008,0000,43.73000,44.94000,42.34000,44.20000,5288200
01/16/2008,0000,43.27000,44.89000,43.17000,44.76000,5909700
01/17/2008,0000,44.85000,45.41000,43.27000,45.08000,4114100
01/18/2008,0000,43.55000,48.20000,43.55000,48.20000,7397300
01/21/2008,0000,48.48000,51.45000,47.64000,48.20000,6752700
01/22/2008,0000,44.85000,46.90000,44.85000,44.85000,2782200
01/23/2008,0000,44.66000,45.59000,41.73000,41.73000,4295000
01/24/2008,0000,41.87000,44.62000,41.41000,44.62000,3649300
01/25/2008,0000,45.78000,47.73000,44.89000,46.20000,4589900
01/28/2008,0000,45.59000,46.90000,43.45000,43.55000,1486400
01/29/2008,0000,44.20000,44.94000,41.22000,43.45000,1880000
01/30/2008,0000,43.64000,44.76000,42.80000,42.89000,1421800
01/31/2008,0000,42.89000,43.22000,41.78000,42.66000,1574100
02/01/2008,0000,43.08000,45.41000,42.71000,44.85000,3044200
02/12/2008,0000,44.85000,46.71000,43.82000,45.78000,1926000
02/13/2008,0000,46.06000,46.80000,45.22000,45.69000,1659600
02/14/2008,0000,46.52000,48.20000,45.87000,46.99000,3106700
02/15/2008,0000,48.57000,48.57000,47.36000,47.92000,1779100
02/18/2008,0000,47.92000,48.29000,46.06000,46.29000,1062200
02/19/2008,0000,46.29000,47.45000,45.03000,45.08000,2480700
02/20/2008,0000,45.08000,45.59000,43.36000,44.29000,1518200
02/21/2008,0000,45.13000,45.41000,44.20000,44.57000,2062000
02/22/2008,0000,43.92000,47.17000,43.92000,46.62000,3653700
02/25/2008,0000,48.38000,49.87000,47.45000,49.13000,6251700
02/26/2008,0000,49.78000,50.34000,48.38000,48.38000,2201200
02/27/2008,0000,49.31000,50.90000,49.31000,49.50000,3478300
02/29/2008,0000,49.50000,52.94000,49.31000,52.94000,5624700
03/03/2008,0000,52.57000,53.97000,51.08000,52.94000,3798400
03/04/2008,0000,53.04000,54.34000,52.29000,52.76000,3815900
03/05/2008,0000,53.04000,56.29000,52.76000,54.90000,6338300
03/06/2008,0000,55.36000,55.83000,51.64000,52.20000,3784100
03/07/2008,0000,52.20000,53.32000,50.90000,51.64000,1978600
03/10/2008,0000,51.64000,51.64000,48.57000,49.31000,1728700
03/11/2008,0000,47.55000,51.08000,47.55000,51.08000,1504000
03/12/2008,0000,52.01000,52.57000,49.78000,50.25000,1160900
03/13/2008,0000,50.25000,50.34000,48.38000,48.38000,1551100
03/14/2008,0000,48.85000,49.87000,47.92000,48.38000,2271300
03/17/2008,0000,48.38000,51.18000,48.38000,49.97000,1881100
03/18/2008,0000,49.97000,51.64000,49.31000,51.64000,1557700
03/19/2008,0000,51.64000,53.13000,51.64000,52.57000,2754800
03/20/2008,0000,53.04000,53.97000,52.57000,53.04000,2954300
03/21/2008,0000,55.08000,55.64000,53.04000,54.43000,3338000
03/24/2008,0000,58.15000,58.15000,56.20000,57.69000,4820100
03/25/2008,0000,56.29000,57.41000,54.43000,54.43000,1474400
03/26/2008,0000,54.43000,55.64000,53.97000,54.43000,1272700
03/27/2008,0000,54.43000,54.80000,54.15000,54.62000,813400
03/28/2008,0000,54.71000,56.01000,54.15000,55.08000,1007400
03/31/2008,0000,55.46000,55.83000,54.43000,54.71000,996400
04/01/2008,0000,54.71000,54.71000,52.01000,52.20000,1136700
04/02/2008,0000,52.20000,52.94000,51.27000,51.64000,982200
04/03/2008,0000,52.01000,52.39000,50.71000,51.18000,685100
04/07/2008,0000,52.01000,54.62000,51.64000,54.43000,1359300
04/08/2008,0000,54.71000,54.90000,53.97000,54.43000,1094000
04/09/2008,0000,55.36000,56.76000,54.90000,56.29000,2913700
04/10/2008,0000,56.67000,56.76000,55.46000,55.83000,870400
04/11/2008,0000,56.29000,56.67000,55.08000,55.46000,1189400
04/14/2008,0000,55.27000,58.25000,55.27000,56.85000,2866600
04/15/2008,0000,58.15000,60.76000,58.15000,60.48000,7354500
04/16/2008,0000,61.60000,64.67000,61.60000,64.67000,8888200
04/17/2008,0000,65.13000,65.88000,62.34000,63.27000,3128600
04/18/2008,0000,63.64000,65.04000,62.34000,63.55000,1552200
04/21/2008,0000,64.02000,64.20000,59.55000,60.11000,2841400
04/22/2008,0000,59.55000,60.95000,59.36000,60.11000,1160900
04/23/2008,0000,61.78000,61.78000,59.92000,60.95000,1665100
04/24/2008,0000,60.95000,60.95000,59.64000,60.48000,942700
04/25/2008,0000,60.48000,60.95000,58.90000,59.46000,1215700
04/28/2008,0000,59.46000,63.09000,58.25000,63.09000,1575200
04/29/2008,0000,62.34000,62.34000,58.99000,59.55000,1359300
04/30/2008,0000,58.34000,61.13000,58.34000,60.48000,1386700
05/02/2008,0000,60.85000,62.15000,60.48000,61.22000,1083000
05/05/2008,0000,61.69000,61.88000,60.11000,60.48000,802400
05/06/2008,0000,60.48000,61.60000,57.50000,57.97000,1466700
05/07/2008,0000,57.97000,58.62000,57.22000,57.50000,1153200
05/08/2008,0000,57.50000,58.62000,57.50000,58.15000,1548900
05/09/2008,0000,59.08000,60.11000,58.25000,58.25000,1544500
05/12/2008,0000,58.90000,60.67000,58.43000,59.92000,2078400
05/13/2008,0000,60.57000,60.95000,58.90000,59.08000,1202500
05/14/2008,0000,59.55000,59.83000,54.99000,56.94000,4553700
05/15/2008,0000,57.22000,57.69000,56.29000,57.22000,2020300
05/16/2008,0000,58.15000,58.53000,57.50000,58.15000,1816400
05/19/2008,0000,58.81000,59.18000,57.78000,58.53000,1434900
05/20/2008,0000,58.71000,58.71000,55.36000,56.94000,1219000
05/21/2008,0000,55.83000,56.94000,55.36000,55.83000,1409700
05/22/2008,0000,54.43000,56.39000,54.25000,55.27000,1680500
05/23/2008,0000,56.76000,57.22000,55.27000,55.64000,1520400
05/26/2008,0000,55.64000,56.20000,53.04000,53.59000,1071000
05/27/2008,0000,53.50000,54.15000,50.25000,51.64000,2777800
05/28/2008,0000,51.64000,51.73000,50.25000,50.71000,1431600
05/29/2008,0000,51.08000,52.48000,50.34000,50.71000,2123300
05/30/2008,0000,50.71000,51.36000,47.73000,48.29000,2167200
06/02/2008,0000,48.85000,49.13000,47.73000,48.85000,1585100
06/03/2008,0000,48.85000,48.94000,48.29000,48.38000,741000
06/04/2008,0000,48.38000,48.85000,48.20000,48.76000,920800
06/05/2008,0000,49.31000,49.97000,48.48000,49.97000,511900
06/06/2008,0000,49.97000,53.22000,49.69000,52.39000,2008200
06/09/2008,0000,50.52000,52.66000,50.34000,52.20000,838600
06/10/2008,0000,52.20000,52.20000,50.25000,50.25000,582000
06/11/2008,0000,48.38000,49.97000,47.83000,48.48000,1557700
06/12/2008,0000,46.62000,47.73000,45.96000,45.96000,1201400
06/13/2008,0000,46.06000,46.90000,43.64000,44.85000,1348300
06/16/2008,0000,47.64000,47.64000,45.87000,46.34000,613800
06/17/2008,0000,46.52000,46.80000,45.22000,46.38000,451600
06/18/2008,0000,46.15000,47.83000,46.15000,47.08000,799100
06/19/2008,0000,46.15000,46.90000,45.59000,46.06000,351800
06/20/2008,0000,46.34000,46.80000,45.78000,45.87000,704800
06/23/2008,0000,45.59000,45.59000,43.45000,44.94000,1128000
06/24/2008,0000,44.29000,45.31000,44.20000,44.66000,487800
06/25/2008,0000,44.66000,46.06000,43.82000,45.92000,634700
06/26/2008,0000,46.62000,47.36000,45.96000,46.01000,644500
06/27/2008,0000,42.80000,44.01000,42.80000,42.80000,1426100
06/30/2008,0000,40.94000,42.80000,40.66000,41.82000,880200
07/01/2008,0000,40.94000,41.87000,38.94000,39.54000,1312100
07/02/2008,0000,39.17000,40.75000,38.61000,39.92000,726700
07/03/2008,0000,38.15000,42.34000,38.15000,41.87000,627000
07/04/2008,0000,41.87000,42.62000,41.78000,42.10000,846200
07/07/2008,0000,41.87000,42.24000,41.27000,42.10000,301400
07/08/2008,0000,41.87000,42.43000,40.15000,42.06000,493300
07/09/2008,0000,42.43000,42.43000,41.27000,41.68000,491100
07/10/2008,0000,41.41000,42.06000,40.75000,40.94000,591900
07/11/2008,0000,41.50000,42.06000,40.20000,42.06000,1227700
07/14/2008,0000,41.78000,42.06000,40.57000,40.94000,359500
07/15/2008,0000,40.01000,40.57000,38.15000,38.15000,473500
07/16/2008,0000,38.15000,38.15000,35.50000,35.50000,1342800
07/17/2008,0000,35.82000,37.03000,35.36000,36.29000,841900
07/18/2008,0000,36.57000,36.75000,34.89000,34.99000,538200
07/21/2008,0000,34.99000,37.40000,34.99000,37.40000,570000
07/22/2008,0000,40.01000,40.01000,38.71000,38.99000,1258400
07/23/2008,0000,40.01000,41.68000,40.01000,41.68000,2093700
07/24/2008,0000,42.34000,43.27000,41.59000,42.57000,2223100
07/25/2008,0000,41.22000,41.82000,40.94000,41.78000,642300
07/29/2008,0000,40.20000,40.85000,39.54000,40.01000,542600
07/30/2008,0000,41.41000,41.41000,39.54000,39.64000,595200
07/31/2008,0000,40.01000,40.48000,37.68000,39.54000,437300
08/01/2008,0000,37.68000,39.13000,37.40000,38.34000,399000
08/04/2008,0000,37.73000,38.10000,36.29000,36.85000,560100
08/05/2008,0000,36.85000,37.13000,34.29000,34.33000,1519300
08/06/2008,0000,35.45000,35.64000,34.52000,35.36000,604000
08/07/2008,0000,35.54000,35.82000,34.71000,34.94000,425300
08/08/2008,0000,34.61000,36.20000,34.61000,35.92000,693900
08/11/2008,0000,36.66000,36.66000,36.01000,36.24000,294800
08/12/2008,0000,36.47000,36.75000,36.10000,36.15000,503100
08/13/2008,0000,35.73000,36.57000,35.54000,36.47000,161100
08/14/2008,0000,36.57000,38.99000,36.57000,38.99000,2632000
08/15/2008,0000,38.71000,38.89000,36.66000,36.80000,1850400
08/18/2008,0000,37.03000,37.03000,35.36000,35.36000,447200
08/19/2008,0000,34.43000,35.64000,34.43000,35.17000,424200
08/20/2008,0000,34.57000,36.29000,34.57000,36.29000,728900
08/21/2008,0000,36.57000,36.71000,35.36000,35.36000,316800
08/22/2008,0000,35.82000,36.01000,35.08000,35.08000,351800
08/25/2008,0000,35.82000,36.01000,35.36000,35.54000,381400
08/26/2008,0000,35.17000,35.54000,34.99000,35.36000,203800
08/27/2008,0000,35.64000,36.10000,35.36000,35.82000,295900
08/28/2008,0000,36.10000,38.15000,36.06000,38.06000,1442600
08/29/2008,0000,37.78000,38.61000,37.13000,37.96000,1031500
09/01/2008,0000,37.13000,38.06000,36.94000,37.31000,825400
09/02/2008,0000,37.87000,37.87000,36.20000,36.29000,940500
09/03/2008,0000,36.38000,36.75000,33.78000,34.15000,1323100
09/04/2008,0000,34.15000,34.61000,32.10000,32.10000,1119200
09/05/2008,0000,30.33000,31.08000,29.87000,29.96000,1062200
09/08/2008,0000,30.60000,31.35000,30.60000,31.35000,1632000
09/09/2008,0000,31.00000,31.00000,30.15000,30.50000,384500
09/10/2008,0000,30.00000,31.40000,30.00000,31.10000,589500
09/11/2008,0000,31.40000,32.20000,29.55000,29.60000,750700
09/12/2008,0000,29.60000,30.50000,27.70000,28.50000,841500
09/15/2008,0000,28.00000,28.40000,26.85000,26.85000,889400
09/16/2008,0000,25.00000,25.00000,25.00000,25.00000,762900
09/17/2008,0000,25.00000,26.00000,23.25000,23.25000,2657100
09/18/2008,0000,21.65000,21.65000,21.65000,21.65000,648700
09/19/2008,0000,20.15000,22.80000,20.15000,21.65000,10171400
09/22/2008,0000,22.00000,22.70000,21.25000,22.25000,3862700
09/23/2008,0000,21.90000,23.80000,21.30000,23.80000,2107300
09/24/2008,0000,24.80000,25.45000,24.30000,25.45000,3712800
09/25/2008,0000,25.45000,26.15000,24.75000,25.45000,3760700
09/26/2008,0000,25.00000,25.20000,23.70000,23.70000,1668700
09/30/2008,0000,22.05000,22.05000,22.05000,22.05000,172300
10/01/2008,0000,22.05000,23.55000,22.05000,23.00000,2800900
10/02/2008,0000,23.00000,24.00000,22.60000,23.30000,1626900
10/03/2008,0000,22.20000,23.00000,22.20000,23.00000,1202500
10/06/2008,0000,22.50000,22.80000,22.20000,22.20000,663000
10/07/2008,0000,20.80000,21.60000,20.65000,21.00000,2656000
10/08/2008,0000,19.60000,20.50000,19.55000,19.55000,3666900
10/09/2008,0000,19.10000,19.90000,19.10000,19.55000,1180100
10/13/2008,0000,18.90000,20.20000,18.90000,20.20000,927100
10/14/2008,0000,20.80000,21.40000,20.55000,20.90000,2385700
10/15/2008,0000,20.50000,20.90000,20.20000,20.25000,1066900
10/16/2008,0000,19.55000,21.30000,19.55000,19.60000,2413300
10/17/2008,0000,19.80000,20.20000,18.95000,19.60000,2488800
10/20/2008,0000,19.00000,19.55000,18.95000,19.55000,702700
10/21/2008,0000,19.95000,20.10000,19.25000,19.55000,1032200
10/22/2008,0000,18.95000,19.50000,18.90000,19.20000,828200
10/23/2008,0000,18.55000,18.80000,18.55000,18.60000,445700
10/24/2008,0000,18.00000,18.40000,17.95000,17.95000,361000
10/27/2008,0000,16.70000,17.40000,16.70000,16.70000,1062800
10/28/2008,0000,15.55000,16.10000,15.55000,16.00000,4630800
10/29/2008,0000,16.70000,17.00000,15.50000,16.00000,1667700
10/30/2008,0000,16.00000,17.10000,15.70000,17.10000,2862100
10/31/2008,0000,17.10000,18.25000,16.60000,18.25000,1813500
11/03/2008,0000,18.35000,19.50000,18.35000,19.50000,1655400
11/04/2008,0000,19.50000,19.95000,18.65000,19.55000,1456500
11/05/2008,0000,19.65000,20.90000,19.60000,20.90000,3404700
11/06/2008,0000,19.45000,20.70000,19.45000,19.45000,2519400
11/07/2008,0000,18.50000,20.10000,18.50000,19.85000,1564600
11/10/2008,0000,20.00000,20.30000,19.50000,19.90000,1569700
11/11/2008,0000,19.90000,21.25000,19.60000,20.90000,4705200
11/12/2008,0000,20.80000,20.80000,19.60000,19.60000,1788000
11/13/2008,0000,18.60000,18.90000,18.25000,18.25000,891400
11/14/2008,0000,18.60000,19.30000,17.70000,18.35000,1897200
11/17/2008,0000,17.90000,19.40000,17.50000,19.00000,1814500
11/18/2008,0000,18.80000,18.80000,17.70000,18.00000,1380000
11/19/2008,0000,17.80000,18.45000,16.75000,17.10000,1365700
11/20/2008,0000,16.05000,16.80000,15.95000,16.00000,790500
11/21/2008,0000,15.20000,16.30000,15.20000,16.25000,934300
11/24/2008,0000,16.30000,16.75000,16.00000,16.25000,405900
11/25/2008,0000,16.65000,17.00000,16.40000,16.45000,760900
11/26/2008,0000,16.50000,16.95000,16.50000,16.75000,385500
11/27/2008,0000,17.40000,17.75000,17.00000,17.60000,583400
11/28/2008,0000,18.00000,18.00000,16.80000,16.90000,1017900
12/01/2008,0000,17.00000,17.60000,16.90000,17.50000,696600
12/02/2008,0000,16.90000,17.40000,16.75000,17.30000,539500
12/03/2008,0000,17.40000,17.50000,16.60000,16.60000,686400
12/04/2008,0000,16.70000,17.20000,16.10000,16.50000,759900
12/05/2008,0000,16.50000,16.50000,15.40000,15.50000,781300
12/08/2008,0000,15.70000,16.50000,15.70000,16.25000,984300
12/09/2008,0000,16.80000,16.80000,16.40000,16.40000,629300
12/10/2008,0000,16.40000,17.45000,16.40000,17.35000,974100
12/11/2008,0000,17.45000,17.55000,16.80000,16.80000,956700
12/12/2008,0000,16.80000,17.95000,16.65000,17.20000,4689900
12/15/2008,0000,17.90000,18.10000,17.60000,17.65000,2013400
12/16/2008,0000,16.80000,17.60000,16.80000,17.20000,919000
12/17/2008,0000,17.60000,18.25000,17.50000,17.70000,1806400
12/18/2008,0000,17.70000,18.45000,17.70000,18.40000,1770700
12/19/2008,0000,18.40000,18.80000,17.95000,18.70000,1975700
12/22/2008,0000,18.80000,18.85000,17.40000,17.40000,1162800
12/23/2008,0000,17.40000,17.40000,16.60000,17.20000,812900
12/24/2008,0000,16.20000,17.20000,16.20000,16.95000,432400
12/25/2008,0000,17.30000,17.30000,16.90000,16.90000,363100
12/26/2008,0000,16.95000,17.35000,16.85000,16.90000,334500
12/29/2008,0000,17.50000,17.50000,17.00000,17.15000,184600
12/30/2008,0000,17.20000,17.70000,17.20000,17.50000,399800
12/31/2008,0000,17.60000,17.70000,17.35000,17.40000,429400
01/05/2009,0000,17.80000,18.15000,17.60000,17.60000,588500
01/06/2009,0000,17.90000,18.50000,17.70000,18.40000,1103600
01/07/2009,0000,18.40000,19.15000,18.40000,18.40000,1814500
01/08/2009,0000,17.80000,18.40000,17.20000,17.30000,1046500
01/09/2009,0000,17.60000,17.80000,17.10000,17.35000,657900
01/12/2009,0000,17.55000,17.80000,17.30000,17.65000,573200
01/13/2009,0000,17.65000,17.80000,17.35000,17.80000,561000
01/14/2009,0000,18.70000,19.00000,17.80000,17.80000,3879000
01/15/2009,0000,17.20000,17.30000,16.60000,16.60000,1678900
01/16/2009,0000,16.80000,16.80000,16.50000,16.60000,603800
01/19/2009,0000,16.70000,16.85000,16.50000,16.50000,378400
01/20/2009,0000,16.30000,16.50000,16.10000,16.10000,452800
01/21/2009,0000,15.80000,16.20000,15.65000,15.65000,669100
02/02/2009,0000,15.85000,16.30000,15.85000,16.30000,472200
02/03/2009,0000,16.70000,17.40000,16.45000,17.40000,1255600
02/04/2009,0000,17.80000,17.95000,17.10000,17.10000,1381000
02/05/2009,0000,17.10000,17.80000,17.10000,17.25000,658900
02/06/2009,0000,17.55000,17.70000,17.40000,17.40000,430400
02/09/2009,0000,17.80000,17.90000,17.45000,17.50000,485500
02/10/2009,0000,17.70000,17.75000,17.50000,17.50000,204000
02/11/2009,0000,17.00000,17.50000,17.00000,17.20000,338600
02/12/2009,0000,17.40000,17.40000,16.70000,16.70000,472200
02/13/2009,0000,16.80000,17.30000,16.80000,17.20000,211100
02/16/2009,0000,17.30000,17.60000,17.25000,17.60000,260100
02/17/2009,0000,17.25000,17.50000,17.10000,17.10000,222300
02/18/2009,0000,16.80000,17.50000,16.80000,17.25000,430400
02/19/2009,0000,17.00000,17.50000,17.00000,17.50000,323300
02/20/2009,0000,17.25000,17.25000,16.95000,17.00000,394700
02/23/2009,0000,17.00000,17.40000,16.90000,17.20000,494700
02/24/2009,0000,17.15000,17.50000,17.00000,17.15000,389600
02/25/2009,0000,17.40000,17.50000,17.15000,17.40000,692500
02/26/2009,0000,17.50000,17.60000,17.30000,17.40000,418200
02/27/2009,0000,17.40000,17.60000,17.25000,17.50000,342700
03/02/2009,0000,17.50000,17.60000,17.00000,17.00000,467100
03/03/2009,0000,16.70000,17.00000,16.45000,16.65000,328400
03/04/2009,0000,16.65000,17.25000,16.65000,17.20000,711900
03/05/2009,0000,17.20000,17.50000,17.20000,17.25000,1011800
03/06/2009,0000,17.25000,17.45000,17.00000,17.20000,673200
03/09/2009,0000,17.35000,18.10000,17.25000,17.90000,1583000
03/10/2009,0000,19.10000,19.15000,18.60000,19.15000,4417600
03/11/2009,0000,19.75000,20.45000,19.30000,20.10000,9116700
03/12/2009,0000,20.20000,20.20000,19.40000,20.00000,2146000
03/13/2009,0000,20.30000,21.40000,20.20000,21.40000,4304400
03/16/2009,0000,22.00000,22.85000,22.00000,22.30000,5304000
03/17/2009,0000,22.80000,23.85000,22.40000,23.85000,4175800
03/18/2009,0000,25.00000,25.00000,23.40000,23.45000,3829000
03/19/2009,0000,23.50000,24.70000,23.50000,24.00000,2828400
03/20/2009,0000,24.00000,25.65000,23.90000,24.50000,4104400
03/23/2009,0000,25.00000,26.15000,24.20000,26.15000,3434300
03/24/2009,0000,26.75000,26.90000,25.80000,26.00000,4119700
03/25/2009,0000,26.40000,26.40000,25.40000,25.80000,2406100
03/26/2009,0000,26.20000,26.65000,25.50000,25.50000,3004900
03/27/2009,0000,25.50000,25.65000,23.80000,24.60000,4644000
03/30/2009,0000,24.60000,25.30000,24.00000,24.00000,3586300
03/31/2009,0000,24.00000,24.60000,23.00000,23.00000,3325200
04/01/2009,0000,23.70000,24.60000,23.40000,24.60000,4604200
04/02/2009,0000,26.30000,26.30000,25.30000,26.30000,6457600
04/03/2009,0000,28.00000,28.10000,27.00000,27.00000,8960700
04/06/2009,0000,27.20000,27.55000,26.00000,27.10000,3083400
04/07/2009,0000,26.50000,27.60000,26.00000,27.50000,2871300
04/08/2009,0000,26.95000,27.20000,26.15000,26.30000,2621400
04/09/2009,0000,26.50000,28.10000,26.50000,28.10000,5244800
04/10/2009,0000,28.50000,30.05000,28.50000,30.05000,8786200
04/13/2009,0000,30.50000,32.15000,30.10000,30.50000,8199700
04/14/2009,0000,30.50000,31.00000,29.50000,30.20000,4073800
04/15/2009,0000,30.20000,31.00000,29.55000,29.80000,3473100
04/16/2009,0000,30.30000,30.90000,29.70000,30.00000,4127900
04/17/2009,0000,30.50000,30.50000,27.90000,27.90000,3494500
04/20/2009,0000,27.50000,27.65000,26.10000,27.00000,2838600
04/21/2009,0000,27.00000,28.85000,26.20000,28.85000,3889200
04/22/2009,0000,29.65000,29.65000,28.05000,28.85000,3305800
04/23/2009,0000,28.75000,28.75000,28.00000,28.10000,1871700
04/24/2009,0000,28.10000,30.05000,28.10000,29.00000,7328700
04/27/2009,0000,29.00000,29.20000,27.00000,27.80000,4500200
04/28/2009,0000,27.30000,27.60000,25.90000,26.00000,3210900
04/29/2009,0000,25.20000,25.50000,24.20000,24.60000,4324800
04/30/2009,0000,25.90000,26.30000,25.20000,26.30000,3789300
05/04/2009,0000,27.40000,28.10000,27.00000,28.10000,4620600
05/05/2009,0000,28.10000,28.80000,27.25000,27.30000,2858000
05/06/2009,0000,27.30000,29.20000,27.00000,29.20000,6342300
05/07/2009,0000,30.00000,31.20000,30.00000,31.20000,9735900
05/08/2009,0000,31.20000,33.35000,30.50000,33.35000,13591500
05/11/2009,0000,35.00000,35.65000,34.80000,35.65000,3964700
05/12/2009,0000,35.80000,36.90000,33.50000,35.65000,11103700
05/13/2009,0000,35.65000,37.40000,33.50000,34.45000,8854600
05/14/2009,0000,32.50000,34.40000,32.10000,32.10000,5640600
05/15/2009,0000,32.70000,34.30000,32.70000,34.30000,7683600
05/18/2009,0000,34.60000,36.30000,34.10000,34.35000,6164800
05/19/2009,0000,35.60000,35.85000,33.40000,33.50000,5521200
05/20/2009,0000,34.30000,34.30000,32.00000,33.15000,2477500
05/21/2009,0000,33.15000,33.70000,31.95000,32.80000,5646700
05/22/2009,0000,32.10000,35.05000,32.10000,35.05000,5489600
05/25/2009,0000,37.20000,37.50000,36.50000,37.50000,14163700
05/26/2009,0000,38.10000,40.10000,38.10000,40.10000,26377200
05/27/2009,0000,42.00000,42.90000,41.00000,41.30000,9966400
06/01/2009,0000,41.50000,42.35000,39.20000,40.80000,5504900
06/02/2009,0000,41.50000,42.00000,39.50000,40.30000,9659400
06/03/2009,0000,37.50000,37.50000,37.50000,37.50000,185600
06/04/2009,0000,34.90000,34.90000,34.90000,34.90000,38700
06/05/2009,0000,32.50000,32.50000,32.50000,32.50000,229500
06/08/2009,0000,28.15000,30.25000,28.15000,30.25000,41189600
06/09/2009,0000,28.50000,28.50000,28.15000,28.15000,7251100
06/10/2009,0000,26.20000,26.80000,26.20000,26.20000,7658100
06/11/2009,0000,26.00000,27.80000,25.50000,27.25000,28338600
06/12/2009,0000,27.25000,28.25000,26.90000,27.90000,17899900
06/15/2009,0000,27.85000,28.40000,25.95000,25.95000,9466600
06/16/2009,0000,26.10000,26.30000,24.15000,24.65000,6232200
06/17/2009,0000,24.70000,25.50000,24.30000,24.70000,4186000
06/18/2009,0000,25.00000,25.30000,24.00000,24.50000,3503700
06/19/2009,0000,24.70000,26.20000,24.50000,26.20000,3807600
06/22/2009,0000,26.55000,27.90000,26.00000,27.70000,7794800
06/23/2009,0000,26.60000,27.70000,26.60000,26.80000,3739300
06/24/2009,0000,27.00000,27.80000,26.55000,27.05000,4590000
06/25/2009,0000,27.20000,27.75000,26.80000,26.90000,4907200
06/26/2009,0000,27.15000,27.35000,26.55000,26.60000,3540400
06/29/2009,0000,26.60000,26.80000,25.10000,25.10000,2942700
06/30/2009,0000,25.70000,25.80000,24.85000,25.00000,1592200
07/01/2009,0000,25.20000,26.75000,25.00000,26.75000,5337600
07/02/2009,0000,27.70000,28.60000,27.70000,28.60000,13449700
07/03/2009,0000,29.10000,30.40000,28.50000,29.90000,11334200
07/06/2009,0000,31.00000,31.95000,30.50000,31.95000,11166900
07/07/2009,0000,32.55000,33.35000,31.35000,31.40000,10733400
07/08/2009,0000,30.90000,32.25000,30.50000,31.70000,6044500
07/09/2009,0000,31.70000,32.20000,31.45000,31.50000,3514900
07/10/2009,0000,32.00000,33.45000,31.50000,31.70000,5082600
07/13/2009,0000,31.50000,31.65000,29.50000,29.50000,2608100
07/14/2009,0000,28.50000,29.45000,27.80000,29.20000,4807200
07/15/2009,0000,29.20000,30.30000,29.20000,29.45000,3312900
07/16/2009,0000,30.00000,30.20000,28.80000,28.90000,2529600
07/17/2009,0000,29.00000,29.90000,29.00000,29.40000,2634600
07/20/2009,0000,29.50000,30.20000,29.10000,30.00000,2734600
07/21/2009,0000,30.00000,32.05000,30.00000,30.80000,6061800
07/22/2009,0000,30.70000,31.50000,30.30000,30.50000,3050800
07/23/2009,0000,30.50000,31.50000,30.50000,30.90000,4367600
07/24/2009,0000,31.30000,31.40000,29.55000,29.55000,4259500
07/27/2009,0000,29.95000,29.95000,28.95000,29.05000,3803500
07/28/2009,0000,29.05000,30.40000,29.05000,29.65000,2811100
07/29/2009,0000,30.50000,30.80000,29.75000,29.75000,3279300
07/30/2009,0000,30.00000,30.40000,29.40000,30.15000,2289900
07/31/2009,0000,30.80000,32.25000,30.70000,32.25000,5777200
08/03/2009,0000,32.25000,34.20000,31.80000,32.40000,13127400
08/04/2009,0000,32.80000,33.85000,31.55000,31.70000,7049200
08/05/2009,0000,32.00000,32.40000,30.00000,30.20000,4462500
08/06/2009,0000,30.15000,30.75000,28.50000,29.50000,2941600
08/10/2009,0000,29.55000,31.55000,29.55000,31.55000,1468800
08/11/2009,0000,33.60000,33.75000,32.00000,32.60000,10812000
08/12/2009,0000,32.30000,33.20000,32.20000,32.90000,4705200
08/13/2009,0000,35.20000,35.20000,33.60000,34.35000,16462800
08/14/2009,0000,36.75000,36.75000,35.70000,36.75000,14577800
08/17/2009,0000,37.50000,39.30000,37.40000,39.30000,12769300
08/18/2009,0000,38.70000,39.45000,37.05000,37.90000,7908000
08/19/2009,0000,38.10000,38.75000,36.75000,37.10000,4030000
08/20/2009,0000,36.05000,36.50000,34.55000,34.60000,7325600
08/21/2009,0000,35.00000,35.85000,33.00000,33.25000,4846000
08/24/2009,0000,34.00000,34.00000,33.30000,33.65000,3303700
08/25/2009,0000,33.65000,34.70000,33.30000,34.50000,2742700
08/26/2009,0000,34.50000,34.50000,33.15000,33.35000,2167500
08/27/2009,0000,33.00000,34.40000,32.50000,33.50000,1597300
08/28/2009,0000,33.50000,34.20000,33.50000,33.60000,1922700
08/31/2009,0000,34.60000,35.70000,34.00000,35.10000,3638300
09/01/2009,0000,34.50000,35.40000,34.20000,35.10000,3068100
09/02/2009,0000,34.90000,37.55000,34.70000,37.55000,8000800
09/03/2009,0000,37.55000,37.60000,36.40000,36.40000,4379800
09/04/2009,0000,36.80000,37.10000,36.00000,36.00000,2442900
09/07/2009,0000,36.20000,37.00000,36.10000,36.30000,2658100
09/08/2009,0000,36.60000,37.40000,36.50000,36.50000,3711700
09/09/2009,0000,36.80000,36.90000,35.70000,35.70000,2469400
09/10/2009,0000,36.20000,36.50000,35.45000,35.70000,1652400
09/11/2009,0000,35.85000,36.60000,35.85000,35.90000,2092000
09/14/2009,0000,36.10000,36.55000,35.35000,36.15000,2370400
09/15/2009,0000,36.50000,36.50000,36.00000,36.20000,1183200
09/16/2009,0000,36.40000,37.45000,36.30000,36.85000,5228500
09/17/2009,0000,37.95000,38.40000,37.15000,37.50000,6065900
09/18/2009,0000,37.80000,37.80000,37.10000,37.15000,2576500
09/21/2009,0000,37.20000,37.60000,36.85000,36.90000,2179700
09/22/2009,0000,36.90000,37.25000,36.25000,36.25000,1817600
09/23/2009,0000,36.00000,36.40000,34.60000,35.20000,2929400
09/24/2009,0000,35.00000,36.00000,34.90000,36.00000,1101600
09/25/2009,0000,35.80000,36.25000,35.65000,35.70000,1329000
09/28/2009,0000,35.70000,36.80000,35.50000,36.05000,1453500
09/29/2009,0000,36.50000,36.75000,36.10000,36.15000,1290300
09/30/2009,0000,36.85000,37.70000,36.80000,37.30000,5074500
10/01/2009,0000,37.50000,37.65000,36.85000,37.00000,3218100
10/02/2009,0000,36.70000,37.90000,36.55000,37.20000,2828400
10/05/2009,0000,37.25000,37.65000,36.80000,37.30000,2007300
10/06/2009,0000,37.70000,37.70000,37.10000,37.10000,2770300
10/07/2009,0000,37.50000,39.35000,36.40000,38.90000,11283200
10/08/2009,0000,39.40000,39.50000,37.80000,37.80000,4987800
10/09/2009,0000,38.00000,39.00000,37.80000,37.80000,2762100
10/12/2009,0000,38.00000,38.60000,37.70000,38.35000,2520400
10/13/2009,0000,38.00000,39.60000,37.90000,38.80000,5206000
10/14/2009,0000,39.00000,41.50000,38.85000,41.50000,6177100
10/15/2009,0000,44.30000,44.35000,41.55000,41.60000,13011100
10/16/2009,0000,42.10000,42.75000,41.60000,42.30000,4230900
10/19/2009,0000,42.30000,43.70000,42.00000,43.15000,3986100
10/20/2009,0000,43.40000,43.60000,41.50000,41.50000,4898000
10/21/2009,0000,41.50000,42.15000,41.10000,41.50000,1812500
10/22/2009,0000,41.80000,42.80000,41.60000,41.95000,2270500
10/23/2009,0000,42.50000,43.05000,42.00000,42.60000,5492700
10/26/2009,0000,42.00000,43.50000,41.60000,42.35000,8934100
10/27/2009,0000,42.90000,42.90000,42.00000,42.15000,2234000
10/28/2009,0000,42.30000,42.50000,41.00000,41.30000,2035000
10/29/2009,0000,40.05000,40.60000,38.45000,39.40000,4457000
10/30/2009,0000,39.80000,40.00000,38.30000,38.60000,2480000
11/02/2009,0000,39.10000,41.30000,39.10000,41.30000,12789000
11/03/2009,0000,43.90000,43.90000,41.80000,42.10000,8439000
11/04/2009,0000,42.70000,43.00000,42.10000,42.35000,3896000
11/05/2009,0000,42.40000,43.45000,42.20000,42.75000,5919000
11/06/2009,0000,43.20000,43.35000,42.15000,42.15000,3265000
11/09/2009,0000,42.85000,43.20000,42.15000,42.40000,2636000
11/10/2009,0000,42.60000,42.85000,42.10000,42.15000,1803000
11/11/2009,0000,42.00000,42.40000,41.65000,41.75000,2101000
11/12/2009,0000,42.00000,43.50000,41.75000,42.50000,3648000
11/13/2009,0000,43.00000,43.00000,42.15000,42.15000,1131000
11/16/2009,0000,42.50000,42.70000,42.25000,42.25000,1557000
11/17/2009,0000,43.00000,43.00000,42.15000,42.20000,2038000
11/18/2009,0000,42.40000,43.80000,42.40000,43.00000,4560000
11/19/2009,0000,43.25000,43.35000,42.30000,42.35000,2522000
11/20/2009,0000,42.20000,42.55000,41.85000,42.00000,1928000
11/23/2009,0000,42.40000,42.65000,41.80000,41.85000,1466000
11/24/2009,0000,42.00000,42.30000,41.65000,41.75000,1838000
11/25/2009,0000,41.75000,42.20000,41.35000,41.60000,1786000
11/26/2009,0000,41.60000,42.75000,41.60000,42.40000,3197000
11/27/2009,0000,42.00000,42.00000,40.75000,40.90000,3022000
11/30/2009,0000,41.70000,41.70000,41.10000,41.30000,1750000
12/01/2009,0000,41.30000,41.50000,41.05000,41.10000,1659000
12/02/2009,0000,41.30000,42.75000,41.25000,42.10000,4040000
12/03/2009,0000,43.00000,43.80000,42.25000,42.25000,9063000
12/04/2009,0000,42.50000,42.50000,41.90000,41.95000,1579000
12/07/2009,0000,42.10000,43.20000,42.10000,42.60000,2492000
12/08/2009,0000,42.80000,43.00000,42.30000,42.50000,1905000
12/09/2009,0000,42.25000,43.40000,42.25000,42.75000,2498000
12/11/2009,0000,42.50000,44.85000,42.30000,44.85000,12260000
12/14/2009,0000,45.50000,47.00000,45.30000,46.10000,15018000
12/15/2009,0000,46.50000,46.55000,44.90000,45.45000,5472000
12/16/2009,0000,45.75000,45.75000,44.20000,44.55000,2822000
12/17/2009,0000,44.70000,45.40000,43.80000,43.80000,2965000
12/18/2009,0000,43.60000,44.45000,43.60000,44.20000,1982000
12/21/2009,0000,44.85000,44.85000,44.20000,44.30000,1999000
12/22/2009,0000,44.75000,45.50000,44.50000,44.55000,3262000
12/23/2009,0000,45.00000,45.10000,44.40000,44.50000,1507000
12/25/2009,0000,44.00000,44.35000,43.80000,43.80000,1490000
04/02/2007,0000,45.79000,45.95000,45.21000,45.71000,1006400
04/03/2007,0000,45.71000,46.12000,45.12000,45.29000,1555100
04/04/2007,0000,45.54000,45.95000,45.37000,45.71000,1871800
04/09/2007,0000,46.12000,48.86000,45.79000,48.86000,8383300
04/10/2007,0000,48.36000,49.20000,47.62000,48.78000,3753400
04/11/2007,0000,48.61000,49.03000,47.95000,48.78000,2327200
04/12/2007,0000,48.78000,50.36000,48.20000,49.53000,4688800
04/13/2007,0000,50.19000,51.69000,49.86000,50.28000,8276500
04/16/2007,0000,52.19000,52.77000,51.61000,51.85000,3797600
04/17/2007,0000,52.35000,52.60000,48.61000,49.86000,4573400
04/18/2007,0000,49.86000,50.44000,48.86000,49.94000,2829200
04/19/2007,0000,49.94000,50.19000,49.11000,49.53000,996600
04/20/2007,0000,49.53000,51.52000,49.44000,51.52000,4011200
04/23/2007,0000,51.94000,52.35000,50.86000,51.11000,2555500
04/24/2007,0000,51.11000,51.11000,50.11000,50.52000,850600
04/25/2007,0000,50.69000,50.69000,49.78000,49.86000,763400
04/26/2007,0000,50.03000,50.44000,49.53000,49.86000,832200
04/27/2007,0000,49.86000,50.11000,49.03000,49.28000,657900
04/30/2007,0000,49.28000,49.44000,47.53000,49.11000,1267900
05/02/2007,0000,49.11000,49.11000,47.78000,47.78000,994200
05/03/2007,0000,47.95000,48.61000,46.37000,47.20000,1474100
05/04/2007,0000,46.95000,47.95000,46.95000,47.78000,1017500
05/07/2007,0000,48.20000,48.20000,46.37000,46.95000,2257200
05/08/2007,0000,46.95000,47.12000,45.79000,45.79000,2116000
05/09/2007,0000,46.12000,46.95000,45.95000,46.29000,1180700
05/10/2007,0000,46.37000,46.79000,45.87000,45.95000,1119400
05/11/2007,0000,46.37000,46.45000,45.71000,46.29000,1174600
05/14/2007,0000,46.37000,46.79000,46.04000,46.37000,1058000
05/15/2007,0000,46.87000,46.87000,46.20000,46.20000,434500
05/16/2007,0000,46.20000,46.54000,46.20000,46.37000,563300
05/17/2007,0000,46.37000,46.54000,45.95000,46.37000,763400
05/18/2007,0000,46.62000,46.62000,45.95000,45.95000,715500
05/21/2007,0000,45.71000,47.12000,45.71000,47.03000,1346400
05/22/2007,0000,47.37000,48.61000,47.37000,47.78000,3031700
05/23/2007,0000,47.78000,48.61000,47.62000,48.03000,2885700
05/24/2007,0000,48.03000,48.20000,47.45000,47.62000,907000
05/25/2007,0000,47.37000,47.37000,46.70000,47.37000,1131600
05/28/2007,0000,47.37000,47.37000,46.12000,46.20000,1194200
05/29/2007,0000,46.54000,47.03000,46.45000,46.95000,1679100
05/30/2007,0000,46.95000,46.95000,46.04000,46.54000,1045700
05/31/2007,0000,46.70000,46.70000,45.46000,46.12000,2184800
06/01/2007,0000,46.12000,46.37000,45.54000,45.95000,1594400
06/04/2007,0000,45.95000,46.29000,45.37000,45.62000,1830100
06/05/2007,0000,45.62000,45.95000,44.87000,44.96000,1321900
06/06/2007,0000,45.04000,46.37000,44.87000,46.20000,2182300
06/07/2007,0000,46.37000,46.37000,45.46000,45.46000,830900
06/08/2007,0000,45.46000,45.46000,44.96000,44.96000,878800
06/11/2007,0000,45.29000,45.54000,45.04000,45.46000,536300
06/12/2007,0000,45.46000,45.46000,44.96000,45.04000,772000
06/13/2007,0000,45.12000,46.20000,45.04000,45.79000,1560000
06/14/2007,0000,46.04000,46.04000,45.62000,45.79000,1184400
06/15/2007,0000,45.79000,46.04000,45.46000,45.46000,1037100
06/20/2007,0000,46.37000,46.95000,45.71000,46.12000,3263700
06/21/2007,0000,46.87000,46.87000,45.79000,46.20000,1050600
06/22/2007,0000,46.45000,46.79000,46.04000,46.04000,1211400
06/25/2007,0000,46.87000,47.03000,46.20000,46.20000,1285100
06/26/2007,0000,46.29000,46.54000,45.87000,45.87000,911900
06/27/2007,0000,45.87000,46.79000,45.87000,46.37000,900900
06/28/2007,0000,46.54000,46.70000,45.87000,46.04000,1224900
06/29/2007,0000,46.29000,46.70000,45.87000,45.95000,1089900
07/02/2007,0000,45.87000,48.86000,45.87000,48.70000,4341400
07/03/2007,0000,49.86000,50.11000,48.70000,49.03000,6694400
07/04/2007,0000,49.28000,51.44000,49.28000,49.94000,7989300
07/05/2007,0000,50.77000,52.44000,50.52000,52.44000,10817300
07/06/2007,0000,52.85000,52.85000,51.11000,52.19000,3900700
07/09/2007,0000,52.35000,53.02000,51.52000,52.35000,4933000
07/10/2007,0000,52.35000,52.85000,51.02000,51.19000,3148300
07/11/2007,0000,50.86000,52.60000,50.69000,52.35000,5888000
07/12/2007,0000,52.77000,53.68000,51.44000,51.52000,5620400
07/13/2007,0000,52.10000,55.10000,51.69000,55.10000,14623600
07/16/2007,0000,56.26000,58.92000,56.09000,57.34000,15749200
07/17/2007,0000,58.59000,58.59000,56.34000,57.09000,3564400
07/18/2007,0000,57.09000,59.42000,55.26000,55.68000,6809800
07/19/2007,0000,55.26000,56.01000,53.60000,54.02000,5517300
07/20/2007,0000,55.18000,55.34000,53.60000,55.34000,2696600
07/23/2007,0000,55.26000,55.68000,54.26000,54.43000,3311600
07/24/2007,0000,55.18000,55.18000,54.02000,54.10000,3949800
07/25/2007,0000,54.02000,55.51000,54.02000,54.68000,2534600
07/26/2007,0000,55.34000,56.34000,53.27000,53.27000,5233700
07/27/2007,0000,52.77000,52.77000,51.11000,51.11000,3001000
07/30/2007,0000,51.52000,52.35000,49.44000,49.94000,2170100
07/31/2007,0000,51.02000,52.60000,50.28000,52.35000,3305400
08/01/2007,0000,52.02000,53.27000,50.28000,50.28000,2290300
08/02/2007,0000,51.44000,51.52000,46.95000,48.61000,3511600
08/03/2007,0000,49.11000,49.44000,47.53000,48.20000,2270700
08/06/2007,0000,47.12000,47.62000,46.54000,46.62000,1636100
08/07/2007,0000,48.20000,48.95000,47.45000,48.28000,2699100
08/08/2007,0000,49.44000,49.44000,47.62000,48.45000,1442200
08/09/2007,0000,48.61000,49.44000,48.36000,49.03000,1696300
08/10/2007,0000,47.70000,48.53000,46.70000,47.37000,1509700
08/13/2007,0000,48.03000,48.03000,44.62000,46.54000,4435900
08/14/2007,0000,46.99000,46.99000,45.36000,45.41000,3096800
08/15/2007,0000,42.66000,44.52000,42.24000,42.24000,3677800
08/16/2007,0000,39.64000,40.57000,39.31000,39.31000,1300100
08/17/2007,0000,36.75000,38.15000,36.57000,37.68000,5566600
08/20/2007,0000,39.54000,39.92000,38.34000,38.71000,2500400
08/21/2007,0000,38.75000,39.22000,37.22000,38.61000,2990500
08/22/2007,0000,38.61000,39.36000,38.61000,39.08000,1556600
08/23/2007,0000,39.54000,41.03000,39.54000,40.10000,1383400
08/24/2007,0000,40.01000,40.20000,39.08000,39.08000,1232100
08/27/2007,0000,39.78000,41.78000,39.45000,41.78000,4247800
08/28/2007,0000,41.78000,43.08000,41.36000,42.43000,2986100
08/29/2007,0000,41.87000,44.52000,41.45000,43.73000,3283200
08/30/2007,0000,44.66000,46.52000,44.29000,46.52000,4768500
08/31/2007,0000,46.52000,46.52000,44.71000,45.41000,2101400
09/03/2007,0000,45.13000,45.83000,44.85000,45.41000,1427200
09/04/2007,0000,45.83000,47.08000,45.59000,45.64000,1851500
09/05/2007,0000,46.34000,46.34000,44.66000,44.66000,1114800
09/06/2007,0000,44.38000,45.22000,44.10000,44.66000,679600
09/07/2007,0000,44.66000,45.36000,44.66000,44.76000,545900
09/10/2007,0000,44.20000,45.45000,43.64000,45.45000,620400
09/11/2007,0000,45.45000,45.73000,45.22000,45.50000,648900
09/12/2007,0000,45.59000,45.87000,44.71000,44.89000,1101700
09/13/2007,0000,44.94000,45.41000,44.80000,44.80000,818800
09/14/2007,0000,45.50000,45.50000,44.66000,44.76000,599600
09/17/2007,0000,44.01000,45.22000,44.01000,44.01000,366100
09/19/2007,0000,44.66000,44.94000,42.80000,42.80000,837500
09/20/2007,0000,42.80000,43.59000,41.92000,42.15000,809000
09/21/2007,0000,40.99000,42.80000,40.99000,42.80000,1324200
09/26/2007,0000,43.17000,43.22000,41.41000,41.59000,1448100
09/27/2007,0000,41.68000,42.15000,41.45000,42.15000,1375700
09/28/2007,0000,42.34000,42.75000,42.15000,42.38000,678500
10/01/2007,0000,43.03000,43.36000,42.52000,42.52000,618200
10/02/2007,0000,43.08000,43.08000,42.34000,42.52000,1158700
10/03/2007,0000,42.43000,43.03000,42.34000,42.38000,754200
10/04/2007,0000,42.80000,42.89000,42.34000,42.34000,474600
10/05/2007,0000,42.34000,42.80000,42.29000,42.34000,300300
10/08/2007,0000,42.43000,42.80000,41.50000,41.68000,431900
10/09/2007,0000,41.68000,41.78000,40.99000,41.03000,654400
10/11/2007,0000,41.03000,41.41000,40.94000,41.22000,280600
10/12/2007,0000,41.22000,41.41000,40.06000,40.29000,496500
10/15/2007,0000,40.29000,40.89000,39.36000,39.82000,700400
10/16/2007,0000,39.36000,39.73000,39.08000,39.22000,617100
10/17/2007,0000,39.22000,39.41000,38.71000,39.27000,625900
10/18/2007,0000,39.45000,39.96000,39.17000,39.73000,263000
10/19/2007,0000,39.73000,39.73000,39.27000,39.45000,144700
10/22/2007,0000,38.24000,39.17000,37.96000,39.08000,623700
10/23/2007,0000,39.08000,39.54000,38.66000,39.08000,276200
10/24/2007,0000,39.45000,40.01000,38.75000,38.85000,400100
10/25/2007,0000,39.08000,39.27000,38.61000,38.80000,328800
10/26/2007,0000,38.80000,39.08000,38.10000,38.52000,642300
10/29/2007,0000,38.52000,39.45000,38.15000,39.17000,593000
10/30/2007,0000,39.50000,41.78000,39.50000,41.78000,1633300
10/31/2007,0000,41.96000,41.96000,40.66000,41.68000,1044700
11/01/2007,0000,41.68000,41.68000,40.94000,40.94000,360600
11/02/2007,0000,40.20000,40.48000,39.64000,39.64000,426400
11/05/2007,0000,39.08000,40.71000,39.08000,40.06000,898900
11/06/2007,0000,40.06000,40.48000,39.92000,40.01000,538200
11/07/2007,0000,40.29000,40.89000,39.17000,39.17000,344200
11/08/2007,0000,39.17000,39.17000,37.22000,37.59000,1370200
11/09/2007,0000,37.27000,38.15000,36.75000,38.06000,801300
11/12/2007,0000,36.94000,37.82000,35.96000,37.22000,781600
11/13/2007,0000,36.75000,37.36000,36.20000,36.85000,449400
11/14/2007,0000,37.78000,39.27000,37.22000,39.03000,785900
11/15/2007,0000,39.03000,39.73000,38.24000,39.27000,488900
11/16/2007,0000,38.89000,39.27000,38.01000,38.89000,622600
11/19/2007,0000,38.99000,39.54000,38.99000,39.36000,464800
11/20/2007,0000,39.17000,39.17000,38.20000,38.99000,435200
11/21/2007,0000,38.99000,38.99000,37.73000,37.78000,562300
11/22/2007,0000,37.78000,37.78000,36.94000,37.31000,355100
11/23/2007,0000,37.31000,38.01000,36.75000,36.85000,924100
11/26/2007,0000,36.85000,37.59000,36.75000,36.75000,301400
11/27/2007,0000,36.75000,37.22000,36.01000,36.75000,295900
11/28/2007,0000,37.17000,37.40000,36.43000,36.89000,109600
11/29/2007,0000,37.17000,37.22000,36.43000,36.66000,587500
11/30/2007,0000,36.66000,37.78000,36.66000,37.78000,1357100
12/03/2007,0000,37.22000,37.96000,37.22000,37.87000,286100
12/04/2007,0000,37.78000,38.34000,37.40000,38.24000,256500
12/05/2007,0000,37.87000,38.24000,37.68000,37.68000,156700
12/06/2007,0000,38.06000,38.15000,37.40000,37.78000,169900
12/07/2007,0000,37.78000,38.34000,37.78000,37.87000,219200
12/10/2007,0000,37.92000,38.43000,37.92000,38.29000,400100
12/11/2007,0000,38.61000,38.99000,38.15000,38.80000,721300
12/12/2007,0000,38.61000,39.54000,38.61000,39.54000,735500
12/13/2007,0000,39.54000,39.68000,37.78000,37.78000,440600
12/14/2007,0000,37.22000,38.01000,35.17000,36.75000,1137800
12/17/2007,0000,35.92000,37.03000,34.19000,34.19000,702600
12/18/2007,0000,31.82000,35.17000,31.82000,34.19000,1601500
12/19/2007,0000,34.15000,35.82000,34.15000,35.17000,355100
12/20/2007,0000,35.45000,35.45000,33.92000,33.92000,97500
12/21/2007,0000,32.85000,33.82000,32.10000,32.75000,567800
12/24/2007,0000,32.75000,32.75000,30.47000,31.45000,5423000
12/25/2007,0000,31.26000,31.26000,29.26000,29.87000,3237100
12/26/2007,0000,29.68000,30.24000,29.31000,29.96000,1216800
12/27/2007,0000,29.96000,30.98000,29.96000,30.80000,2114600
12/28/2007,0000,30.89000,31.73000,30.84000,31.45000,1860200
12/31/2007,0000,31.73000,32.94000,31.31000,32.38000,2792000
01/02/2008,0000,32.57000,33.68000,32.38000,32.75000,1701300
01/03/2008,0000,32.38000,32.38000,31.17000,32.01000,566700
01/04/2008,0000,32.01000,34.24000,31.78000,34.24000,2247200
01/07/2008,0000,34.24000,36.61000,33.96000,36.61000,5845000
01/08/2008,0000,36.85000,39.17000,35.40000,39.17000,7354500
01/09/2008,0000,39.17000,40.75000,38.75000,38.89000,4666600
01/10/2008,0000,38.15000,41.41000,37.96000,41.22000,4776200
01/11/2008,0000,41.41000,41.78000,40.06000,40.10000,2354600
01/14/2008,0000,42.89000,42.89000,42.62000,42.89000,7026800
01/15/2008,0000,43.73000,44.94000,42.34000,44.20000,5288200
01/16/2008,0000,43.27000,44.89000,43.17000,44.76000,5909700
01/17/2008,0000,44.85000,45.41000,43.27000,45.08000,4114100
01/18/2008,0000,43.55000,48.20000,43.55000,48.20000,7397300
01/21/2008,0000,48.48000,51.45000,47.64000,48.20000,6752700
01/22/2008,0000,44.85000,46.90000,44.85000,44.85000,2782200
01/23/2008,0000,44.66000,45.59000,41.73000,41.73000,4295000
01/24/2008,0000,41.87000,44.62000,41.41000,44.62000,3649300
01/25/2008,0000,45.78000,47.73000,44.89000,46.20000,4589900
01/28/2008,0000,45.59000,46.90000,43.45000,43.55000,1486400
01/29/2008,0000,44.20000,44.94000,41.22000,43.45000,1880000
01/30/2008,0000,43.64000,44.76000,42.80000,42.89000,1421800
01/31/2008,0000,42.89000,43.22000,41.78000,42.66000,1574100
02/01/2008,0000,43.08000,45.41000,42.71000,44.85000,3044200
02/12/2008,0000,44.85000,46.71000,43.82000,45.78000,1926000
02/13/2008,0000,46.06000,46.80000,45.22000,45.69000,1659600
02/14/2008,0000,46.52000,48.20000,45.87000,46.99000,3106700
02/15/2008,0000,48.57000,48.57000,47.36000,47.92000,1779100
02/18/2008,0000,47.92000,48.29000,46.06000,46.29000,1062200
02/19/2008,0000,46.29000,47.45000,45.03000,45.08000,2480700
02/20/2008,0000,45.08000,45.59000,43.36000,44.29000,1518200
02/21/2008,0000,45.13000,45.41000,44.20000,44.57000,2062000
02/22/2008,0000,43.92000,47.17000,43.92000,46.62000,3653700
02/25/2008,0000,48.38000,49.87000,47.45000,49.13000,6251700
02/26/2008,0000,49.78000,50.34000,48.38000,48.38000,2201200
02/27/2008,0000,49.31000,50.90000,49.31000,49.50000,3478300
02/29/2008,0000,49.50000,52.94000,49.31000,52.94000,5624700
03/03/2008,0000,52.57000,53.97000,51.08000,52.94000,3798400
03/04/2008,0000,53.04000,54.34000,52.29000,52.76000,3815900
03/05/2008,0000,53.04000,56.29000,52.76000,54.90000,6338300
03/06/2008,0000,55.36000,55.83000,51.64000,52.20000,3784100
03/07/2008,0000,52.20000,53.32000,50.90000,51.64000,1978600
03/10/2008,0000,51.64000,51.64000,48.57000,49.31000,1728700
03/11/2008,0000,47.55000,51.08000,47.55000,51.08000,1504000
03/12/2008,0000,52.01000,52.57000,49.78000,50.25000,1160900
03/13/2008,0000,50.25000,50.34000,48.38000,48.38000,1551100
03/14/2008,0000,48.85000,49.87000,47.92000,48.38000,2271300
03/17/2008,0000,48.38000,51.18000,48.38000,49.97000,1881100
03/18/2008,0000,49.97000,51.64000,49.31000,51.64000,1557700
03/19/2008,0000,51.64000,53.13000,51.64000,52.57000,2754800
03/20/2008,0000,53.04000,53.97000,52.57000,53.04000,2954300
03/21/2008,0000,55.08000,55.64000,53.04000,54.43000,3338000
03/24/2008,0000,58.15000,58.15000,56.20000,57.69000,4820100
03/25/2008,0000,56.29000,57.41000,54.43000,54.43000,1474400
03/26/2008,0000,54.43000,55.64000,53.97000,54.43000,1272700
03/27/2008,0000,54.43000,54.80000,54.15000,54.62000,813400
03/28/2008,0000,54.71000,56.01000,54.15000,55.08000,1007400
03/31/2008,0000,55.46000,55.83000,54.43000,54.71000,996400
04/01/2008,0000,54.71000,54.71000,52.01000,52.20000,1136700
04/02/2008,0000,52.20000,52.94000,51.27000,51.64000,982200
04/03/2008,0000,52.01000,52.39000,50.71000,51.18000,685100
04/07/2008,0000,52.01000,54.62000,51.64000,54.43000,1359300
04/08/2008,0000,54.71000,54.90000,53.97000,54.43000,1094000
04/09/2008,0000,55.36000,56.76000,54.90000,56.29000,2913700
04/10/2008,0000,56.67000,56.76000,55.46000,55.83000,870400
04/11/2008,0000,56.29000,56.67000,55.08000,55.46000,1189400
04/14/2008,0000,55.27000,58.25000,55.27000,56.85000,2866600
04/15/2008,0000,58.15000,60.76000,58.15000,60.48000,7354500
04/16/2008,0000,61.60000,64.67000,61.60000,64.67000,8888200
04/17/2008,0000,65.13000,65.88000,62.34000,63.27000,3128600
04/18/2008,0000,63.64000,65.04000,62.34000,63.55000,1552200
04/21/2008,0000,64.02000,64.20000,59.55000,60.11000,2841400
04/22/2008,0000,59.55000,60.95000,59.36000,60.11000,1160900
04/23/2008,0000,61.78000,61.78000,59.92000,60.95000,1665100
04/24/2008,0000,60.95000,60.95000,59.64000,60.48000,942700
04/25/2008,0000,60.48000,60.95000,58.90000,59.46000,1215700
04/28/2008,0000,59.46000,63.09000,58.25000,63.09000,1575200
04/29/2008,0000,62.34000,62.34000,58.99000,59.55000,1359300
04/30/2008,0000,58.34000,61.13000,58.34000,60.48000,1386700
05/02/2008,0000,60.85000,62.15000,60.48000,61.22000,1083000
05/05/2008,0000,61.69000,61.88000,60.11000,60.48000,802400
05/06/2008,0000,60.48000,61.60000,57.50000,57.97000,1466700
05/07/2008,0000,57.97000,58.62000,57.22000,57.50000,1153200
05/08/2008,0000,57.50000,58.62000,57.50000,58.15000,1548900
05/09/2008,0000,59.08000,60.11000,58.25000,58.25000,1544500
05/12/2008,0000,58.90000,60.67000,58.43000,59.92000,2078400
05/13/2008,0000,60.57000,60.95000,58.90000,59.08000,1202500
05/14/2008,0000,59.55000,59.83000,54.99000,56.94000,4553700
05/15/2008,0000,57.22000,57.69000,56.29000,57.22000,2020300
05/16/2008,0000,58.15000,58.53000,57.50000,58.15000,1816400
05/19/2008,0000,58.81000,59.18000,57.78000,58.53000,1434900
05/20/2008,0000,58.71000,58.71000,55.36000,56.94000,1219000
05/21/2008,0000,55.83000,56.94000,55.36000,55.83000,1409700
05/22/2008,0000,54.43000,56.39000,54.25000,55.27000,1680500
05/23/2008,0000,56.76000,57.22000,55.27000,55.64000,1520400
05/26/2008,0000,55.64000,56.20000,53.04000,53.59000,1071000
05/27/2008,0000,53.50000,54.15000,50.25000,51.64000,2777800
05/28/2008,0000,51.64000,51.73000,50.25000,50.71000,1431600
05/29/2008,0000,51.08000,52.48000,50.34000,50.71000,2123300
05/30/2008,0000,50.71000,51.36000,47.73000,48.29000,2167200
06/02/2008,0000,48.85000,49.13000,47.73000,48.85000,1585100
06/03/2008,0000,48.85000,48.94000,48.29000,48.38000,741000
06/04/2008,0000,48.38000,48.85000,48.20000,48.76000,920800
06/05/2008,0000,49.31000,49.97000,48.48000,49.97000,511900
06/06/2008,0000,49.97000,53.22000,49.69000,52.39000,2008200
06/09/2008,0000,50.52000,52.66000,50.34000,52.20000,838600
06/10/2008,0000,52.20000,52.20000,50.25000,50.25000,582000
06/11/2008,0000,48.38000,49.97000,47.83000,48.48000,1557700
06/12/2008,0000,46.62000,47.73000,45.96000,45.96000,1201400
06/13/2008,0000,46.06000,46.90000,43.64000,44.85000,1348300
06/16/2008,0000,47.64000,47.64000,45.87000,46.34000,613800
06/17/2008,0000,46.52000,46.80000,45.22000,46.38000,451600
06/18/2008,0000,46.15000,47.83000,46.15000,47.08000,799100
06/19/2008,0000,46.15000,46.90000,45.59000,46.06000,351800
06/20/2008,0000,46.34000,46.80000,45.78000,45.87000,704800
06/23/2008,0000,45.59000,45.59000,43.45000,44.94000,1128000
06/24/2008,0000,44.29000,45.31000,44.20000,44.66000,487800
06/25/2008,0000,44.66000,46.06000,43.82000,45.92000,634700
06/26/2008,0000,46.62000,47.36000,45.96000,46.01000,644500
06/27/2008,0000,42.80000,44.01000,42.80000,42.80000,1426100
06/30/2008,0000,40.94000,42.80000,40.66000,41.82000,880200
07/01/2008,0000,40.94000,41.87000,38.94000,39.54000,1312100
07/02/2008,0000,39.17000,40.75000,38.61000,39.92000,726700
07/03/2008,0000,38.15000,42.34000,38.15000,41.87000,627000
07/04/2008,0000,41.87000,42.62000,41.78000,42.10000,846200
07/07/2008,0000,41.87000,42.24000,41.27000,42.10000,301400
07/08/2008,0000,41.87000,42.43000,40.15000,42.06000,493300
07/09/2008,0000,42.43000,42.43000,41.27000,41.68000,491100
07/10/2008,0000,41.41000,42.06000,40.75000,40.94000,591900
07/11/2008,0000,41.50000,42.06000,40.20000,42.06000,1227700
07/14/2008,0000,41.78000,42.06000,40.57000,40.94000,359500
07/15/2008,0000,40.01000,40.57000,38.15000,38.15000,473500
07/16/2008,0000,38.15000,38.15000,35.50000,35.50000,1342800
07/17/2008,0000,35.82000,37.03000,35.36000,36.29000,841900
07/18/2008,0000,36.57000,36.75000,34.89000,34.99000,538200
07/21/2008,0000,34.99000,37.40000,34.99000,37.40000,570000
07/22/2008,0000,40.01000,40.01000,38.71000,38.99000,1258400
07/23/2008,0000,40.01000,41.68000,40.01000,41.68000,2093700
07/24/2008,0000,42.34000,43.27000,41.59000,42.57000,2223100
07/25/2008,0000,41.22000,41.82000,40.94000,41.78000,642300
07/29/2008,0000,40.20000,40.85000,39.54000,40.01000,542600
07/30/2008,0000,41.41000,41.41000,39.54000,39.64000,595200
07/31/2008,0000,40.01000,40.48000,37.68000,39.54000,437300
08/01/2008,0000,37.68000,39.13000,37.40000,38.34000,399000
08/04/2008,0000,37.73000,38.10000,36.29000,36.85000,560100
08/05/2008,0000,36.85000,37.13000,34.29000,34.33000,1519300
08/06/2008,0000,35.45000,35.64000,34.52000,35.36000,604000
08/07/2008,0000,35.54000,35.82000,34.71000,34.94000,425300
08/08/2008,0000,34.61000,36.20000,34.61000,35.92000,693900
08/11/2008,0000,36.66000,36.66000,36.01000,36.24000,294800
08/12/2008,0000,36.47000,36.75000,36.10000,36.15000,503100
08/13/2008,0000,35.73000,36.57000,35.54000,36.47000,161100
08/14/2008,0000,36.57000,38.99000,36.57000,38.99000,2632000
08/15/2008,0000,38.71000,38.89000,36.66000,36.80000,1850400
08/18/2008,0000,37.03000,37.03000,35.36000,35.36000,447200
08/19/2008,0000,34.43000,35.64000,34.43000,35.17000,424200
08/20/2008,0000,34.57000,36.29000,34.57000,36.29000,728900
08/21/2008,0000,36.57000,36.71000,35.36000,35.36000,316800
08/22/2008,0000,35.82000,36.01000,35.08000,35.08000,351800
08/25/2008,0000,35.82000,36.01000,35.36000,35.54000,381400
08/26/2008,0000,35.17000,35.54000,34.99000,35.36000,203800
08/27/2008,0000,35.64000,36.10000,35.36000,35.82000,295900
08/28/2008,0000,36.10000,38.15000,36.06000,38.06000,1442600
08/29/2008,0000,37.78000,38.61000,37.13000,37.96000,1031500
09/01/2008,0000,37.13000,38.06000,36.94000,37.31000,825400
09/02/2008,0000,37.87000,37.87000,36.20000,36.29000,940500
09/03/2008,0000,36.38000,36.75000,33.78000,34.15000,1323100
09/04/2008,0000,34.15000,34.61000,32.10000,32.10000,1119200
09/05/2008,0000,30.33000,31.08000,29.87000,29.96000,1062200
09/08/2008,0000,30.60000,31.35000,30.60000,31.35000,1632000
09/09/2008,0000,31.00000,31.00000,30.15000,30.50000,384500
09/10/2008,0000,30.00000,31.40000,30.00000,31.10000,589500
09/11/2008,0000,31.40000,32.20000,29.55000,29.60000,750700
09/12/2008,0000,29.60000,30.50000,27.70000,28.50000,841500
09/15/2008,0000,28.00000,28.40000,26.85000,26.85000,889400
09/16/2008,0000,25.00000,25.00000,25.00000,25.00000,762900
09/17/2008,0000,25.00000,26.00000,23.25000,23.25000,2657100
09/18/2008,0000,21.65000,21.65000,21.65000,21.65000,648700
09/19/2008,0000,20.15000,22.80000,20.15000,21.65000,10171400
09/22/2008,0000,22.00000,22.70000,21.25000,22.25000,3862700
09/23/2008,0000,21.90000,23.80000,21.30000,23.80000,2107300
09/24/2008,0000,24.80000,25.45000,24.30000,25.45000,3712800
09/25/2008,0000,25.45000,26.15000,24.75000,25.45000,3760700
09/26/2008,0000,25.00000,25.20000,23.70000,23.70000,1668700
09/30/2008,0000,22.05000,22.05000,22.05000,22.05000,172300
10/01/2008,0000,22.05000,23.55000,22.05000,23.00000,2800900
10/02/2008,0000,23.00000,24.00000,22.60000,23.30000,1626900
10/03/2008,0000,22.20000,23.00000,22.20000,23.00000,1202500
10/06/2008,0000,22.50000,22.80000,22.20000,22.20000,663000
10/07/2008,0000,20.80000,21.60000,20.65000,21.00000,2656000
10/08/2008,0000,19.60000,20.50000,19.55000,19.55000,3666900
10/09/2008,0000,19.10000,19.90000,19.10000,19.55000,1180100
10/13/2008,0000,18.90000,20.20000,18.90000,20.20000,927100
10/14/2008,0000,20.80000,21.40000,20.55000,20.90000,2385700
10/15/2008,0000,20.50000,20.90000,20.20000,20.25000,1066900
10/16/2008,0000,19.55000,21.30000,19.55000,19.60000,2413300
10/17/2008,0000,19.80000,20.20000,18.95000,19.60000,2488800
10/20/2008,0000,19.00000,19.55000,18.95000,19.55000,702700
10/21/2008,0000,19.95000,20.10000,19.25000,19.55000,1032200
10/22/2008,0000,18.95000,19.50000,18.90000,19.20000,828200
10/23/2008,0000,18.55000,18.80000,18.55000,18.60000,445700
10/24/2008,0000,18.00000,18.40000,17.95000,17.95000,361000
10/27/2008,0000,16.70000,17.40000,16.70000,16.70000,1062800
10/28/2008,0000,15.55000,16.10000,15.55000,16.00000,4630800
10/29/2008,0000,16.70000,17.00000,15.50000,16.00000,1667700
10/30/2008,0000,16.00000,17.10000,15.70000,17.10000,2862100
10/31/2008,0000,17.10000,18.25000,16.60000,18.25000,1813500
11/03/2008,0000,18.35000,19.50000,18.35000,19.50000,1655400
11/04/2008,0000,19.50000,19.95000,18.65000,19.55000,1456500
11/05/2008,0000,19.65000,20.90000,19.60000,20.90000,3404700
11/06/2008,0000,19.45000,20.70000,19.45000,19.45000,2519400
11/07/2008,0000,18.50000,20.10000,18.50000,19.85000,1564600
11/10/2008,0000,20.00000,20.30000,19.50000,19.90000,1569700
11/11/2008,0000,19.90000,21.25000,19.60000,20.90000,4705200
11/12/2008,0000,20.80000,20.80000,19.60000,19.60000,1788000
11/13/2008,0000,18.60000,18.90000,18.25000,18.25000,891400
11/14/2008,0000,18.60000,19.30000,17.70000,18.35000,1897200
11/17/2008,0000,17.90000,19.40000,17.50000,19.00000,1814500
11/18/2008,0000,18.80000,18.80000,17.70000,18.00000,1380000
11/19/2008,0000,17.80000,18.45000,16.75000,17.10000,1365700
11/20/2008,0000,16.05000,16.80000,15.95000,16.00000,790500
11/21/2008,0000,15.20000,16.30000,15.20000,16.25000,934300
11/24/2008,0000,16.30000,16.75000,16.00000,16.25000,405900
11/25/2008,0000,16.65000,17.00000,16.40000,16.45000,760900
11/26/2008,0000,16.50000,16.95000,16.50000,16.75000,385500
11/27/2008,0000,17.40000,17.75000,17.00000,17.60000,583400
11/28/2008,0000,18.00000,18.00000,16.80000,16.90000,1017900
12/01/2008,0000,17.00000,17.60000,16.90000,17.50000,696600
12/02/2008,0000,16.90000,17.40000,16.75000,17.30000,539500
12/03/2008,0000,17.40000,17.50000,16.60000,16.60000,686400
12/04/2008,0000,16.70000,17.20000,16.10000,16.50000,759900
12/05/2008,0000,16.50000,16.50000,15.40000,15.50000,781300
12/08/2008,0000,15.70000,16.50000,15.70000,16.25000,984300
12/09/2008,0000,16.80000,16.80000,16.40000,16.40000,629300
12/10/2008,0000,16.40000,17.45000,16.40000,17.35000,974100
12/11/2008,0000,17.45000,17.55000,16.80000,16.80000,956700
12/12/2008,0000,16.80000,17.95000,16.65000,17.20000,4689900
12/15/2008,0000,17.90000,18.10000,17.60000,17.65000,2013400
12/16/2008,0000,16.80000,17.60000,16.80000,17.20000,919000
12/17/2008,0000,17.60000,18.25000,17.50000,17.70000,1806400
12/18/2008,0000,17.70000,18.45000,17.70000,18.40000,1770700
12/19/2008,0000,18.40000,18.80000,17.95000,18.70000,1975700
12/22/2008,0000,18.80000,18.85000,17.40000,17.40000,1162800
12/23/2008,0000,17.40000,17.40000,16.60000,17.20000,812900
12/24/2008,0000,16.20000,17.20000,16.20000,16.95000,432400
12/25/2008,0000,17.30000,17.30000,16.90000,16.90000,363100
12/26/2008,0000,16.95000,17.35000,16.85000,16.90000,334500
12/29/2008,0000,17.50000,17.50000,17.00000,17.15000,184600
12/30/2008,0000,17.20000,17.70000,17.20000,17.50000,399800
12/31/2008,0000,17.60000,17.70000,17.35000,17.40000,429400
01/05/2009,0000,17.80000,18.15000,17.60000,17.60000,588500
01/06/2009,0000,17.90000,18.50000,17.70000,18.40000,1103600
01/07/2009,0000,18.40000,19.15000,18.40000,18.40000,1814500
01/08/2009,0000,17.80000,18.40000,17.20000,17.30000,1046500
01/09/2009,0000,17.60000,17.80000,17.10000,17.35000,657900
01/12/2009,0000,17.55000,17.80000,17.30000,17.65000,573200
01/13/2009,0000,17.65000,17.80000,17.35000,17.80000,561000
01/14/2009,0000,18.70000,19.00000,17.80000,17.80000,3879000
01/15/2009,0000,17.20000,17.30000,16.60000,16.60000,1678900
01/16/2009,0000,16.80000,16.80000,16.50000,16.60000,603800
01/19/2009,0000,16.70000,16.85000,16.50000,16.50000,378400
01/20/2009,0000,16.30000,16.50000,16.10000,16.10000,452800
01/21/2009,0000,15.80000,16.20000,15.65000,15.65000,669100
02/02/2009,0000,15.85000,16.30000,15.85000,16.30000,472200
02/03/2009,0000,16.70000,17.40000,16.45000,17.40000,1255600
02/04/2009,0000,17.80000,17.95000,17.10000,17.10000,1381000
02/05/2009,0000,17.10000,17.80000,17.10000,17.25000,658900
02/06/2009,0000,17.55000,17.70000,17.40000,17.40000,430400
02/09/2009,0000,17.80000,17.90000,17.45000,17.50000,485500
02/10/2009,0000,17.70000,17.75000,17.50000,17.50000,204000
02/11/2009,0000,17.00000,17.50000,17.00000,17.20000,338600
02/12/2009,0000,17.40000,17.40000,16.70000,16.70000,472200
02/13/2009,0000,16.80000,17.30000,16.80000,17.20000,211100
02/16/2009,0000,17.30000,17.60000,17.25000,17.60000,260100
02/17/2009,0000,17.25000,17.50000,17.10000,17.10000,222300
02/18/2009,0000,16.80000,17.50000,16.80000,17.25000,430400
02/19/2009,0000,17.00000,17.50000,17.00000,17.50000,323300
02/20/2009,0000,17.25000,17.25000,16.95000,17.00000,394700
02/23/2009,0000,17.00000,17.40000,16.90000,17.20000,494700
02/24/2009,0000,17.15000,17.50000,17.00000,17.15000,389600
02/25/2009,0000,17.40000,17.50000,17.15000,17.40000,692500
02/26/2009,0000,17.50000,17.60000,17.30000,17.40000,418200
02/27/2009,0000,17.40000,17.60000,17.25000,17.50000,342700
03/02/2009,0000,17.50000,17.60000,17.00000,17.00000,467100
03/03/2009,0000,16.70000,17.00000,16.45000,16.65000,328400
03/04/2009,0000,16.65000,17.25000,16.65000,17.20000,711900
03/05/2009,0000,17.20000,17.50000,17.20000,17.25000,1011800
03/06/2009,0000,17.25000,17.45000,17.00000,17.20000,673200
03/09/2009,0000,17.35000,18.10000,17.25000,17.90000,1583000
03/10/2009,0000,19.10000,19.15000,18.60000,19.15000,4417600
03/11/2009,0000,19.75000,20.45000,19.30000,20.10000,9116700
03/12/2009,0000,20.20000,20.20000,19.40000,20.00000,2146000
03/13/2009,0000,20.30000,21.40000,20.20000,21.40000,4304400
03/16/2009,0000,22.00000,22.85000,22.00000,22.30000,5304000
03/17/2009,0000,22.80000,23.85000,22.40000,23.85000,4175800
03/18/2009,0000,25.00000,25.00000,23.40000,23.45000,3829000
03/19/2009,0000,23.50000,24.70000,23.50000,24.00000,2828400
03/20/2009,0000,24.00000,25.65000,23.90000,24.50000,4104400
03/23/2009,0000,25.00000,26.15000,24.20000,26.15000,3434300
03/24/2009,0000,26.75000,26.90000,25.80000,26.00000,4119700
03/25/2009,0000,26.40000,26.40000,25.40000,25.80000,2406100
03/26/2009,0000,26.20000,26.65000,25.50000,25.50000,3004900
03/27/2009,0000,25.50000,25.65000,23.80000,24.60000,4644000
03/30/2009,0000,24.60000,25.30000,24.00000,24.00000,3586300
03/31/2009,0000,24.00000,24.60000,23.00000,23.00000,3325200
04/01/2009,0000,23.70000,24.60000,23.40000,24.60000,4604200
04/02/2009,0000,26.30000,26.30000,25.30000,26.30000,6457600
04/03/2009,0000,28.00000,28.10000,27.00000,27.00000,8960700
04/06/2009,0000,27.20000,27.55000,26.00000,27.10000,3083400
04/07/2009,0000,26.50000,27.60000,26.00000,27.50000,2871300
04/08/2009,0000,26.95000,27.20000,26.15000,26.30000,2621400
04/09/2009,0000,26.50000,28.10000,26.50000,28.10000,5244800
04/10/2009,0000,28.50000,30.05000,28.50000,30.05000,8786200
04/13/2009,0000,30.50000,32.15000,30.10000,30.50000,8199700
04/14/2009,0000,30.50000,31.00000,29.50000,30.20000,4073800
04/15/2009,0000,30.20000,31.00000,29.55000,29.80000,3473100
04/16/2009,0000,30.30000,30.90000,29.70000,30.00000,4127900
04/17/2009,0000,30.50000,30.50000,27.90000,27.90000,3494500
04/20/2009,0000,27.50000,27.65000,26.10000,27.00000,2838600
04/21/2009,0000,27.00000,28.85000,26.20000,28.85000,3889200
04/22/2009,0000,29.65000,29.65000,28.05000,28.85000,3305800
04/23/2009,0000,28.75000,28.75000,28.00000,28.10000,1871700
04/24/2009,0000,28.10000,30.05000,28.10000,29.00000,7328700
04/27/2009,0000,29.00000,29.20000,27.00000,27.80000,4500200
04/28/2009,0000,27.30000,27.60000,25.90000,26.00000,3210900
04/29/2009,0000,25.20000,25.50000,24.20000,24.60000,4324800
04/30/2009,0000,25.90000,26.30000,25.20000,26.30000,3789300
05/04/2009,0000,27.40000,28.10000,27.00000,28.10000,4620600
05/05/2009,0000,28.10000,28.80000,27.25000,27.30000,2858000
05/06/2009,0000,27.30000,29.20000,27.00000,29.20000,6342300
05/07/2009,0000,30.00000,31.20000,30.00000,31.20000,9735900
05/08/2009,0000,31.20000,33.35000,30.50000,33.35000,13591500
05/11/2009,0000,35.00000,35.65000,34.80000,35.65000,3964700
05/12/2009,0000,35.80000,36.90000,33.50000,35.65000,11103700
05/13/2009,0000,35.65000,37.40000,33.50000,34.45000,8854600
05/14/2009,0000,32.50000,34.40000,32.10000,32.10000,5640600
05/15/2009,0000,32.70000,34.30000,32.70000,34.30000,7683600
05/18/2009,0000,34.60000,36.30000,34.10000,34.35000,6164800
05/19/2009,0000,35.60000,35.85000,33.40000,33.50000,5521200
05/20/2009,0000,34.30000,34.30000,32.00000,33.15000,2477500
05/21/2009,0000,33.15000,33.70000,31.95000,32.80000,5646700
05/22/2009,0000,32.10000,35.05000,32.10000,35.05000,5489600
05/25/2009,0000,37.20000,37.50000,36.50000,37.50000,14163700
05/26/2009,0000,38.10000,40.10000,38.10000,40.10000,26377200
05/27/2009,0000,42.00000,42.90000,41.00000,41.30000,9966400
06/01/2009,0000,41.50000,42.35000,39.20000,40.80000,5504900
06/02/2009,0000,41.50000,42.00000,39.50000,40.30000,9659400
06/03/2009,0000,37.50000,37.50000,37.50000,37.50000,185600
06/04/2009,0000,34.90000,34.90000,34.90000,34.90000,38700
06/05/2009,0000,32.50000,32.50000,32.50000,32.50000,229500
06/08/2009,0000,28.15000,30.25000,28.15000,30.25000,41189600
06/09/2009,0000,28.50000,28.50000,28.15000,28.15000,7251100
06/10/2009,0000,26.20000,26.80000,26.20000,26.20000,7658100
06/11/2009,0000,26.00000,27.80000,25.50000,27.25000,28338600
06/12/2009,0000,27.25000,28.25000,26.90000,27.90000,17899900
06/15/2009,0000,27.85000,28.40000,25.95000,25.95000,9466600
06/16/2009,0000,26.10000,26.30000,24.15000,24.65000,6232200
06/17/2009,0000,24.70000,25.50000,24.30000,24.70000,4186000
06/18/2009,0000,25.00000,25.30000,24.00000,24.50000,3503700
06/19/2009,0000,24.70000,26.20000,24.50000,26.20000,3807600
06/22/2009,0000,26.55000,27.90000,26.00000,27.70000,7794800
06/23/2009,0000,26.60000,27.70000,26.60000,26.80000,3739300
06/24/2009,0000,27.00000,27.80000,26.55000,27.05000,4590000
06/25/2009,0000,27.20000,27.75000,26.80000,26.90000,4907200
06/26/2009,0000,27.15000,27.35000,26.55000,26.60000,3540400
06/29/2009,0000,26.60000,26.80000,25.10000,25.10000,2942700
06/30/2009,0000,25.70000,25.80000,24.85000,25.00000,1592200
07/01/2009,0000,25.20000,26.75000,25.00000,26.75000,5337600
07/02/2009,0000,27.70000,28.60000,27.70000,28.60000,13449700
07/03/2009,0000,29.10000,30.40000,28.50000,29.90000,11334200
07/06/2009,0000,31.00000,31.95000,30.50000,31.95000,11166900
07/07/2009,0000,32.55000,33.35000,31.35000,31.40000,10733400
07/08/2009,0000,30.90000,32.25000,30.50000,31.70000,6044500
07/09/2009,0000,31.70000,32.20000,31.45000,31.50000,3514900
07/10/2009,0000,32.00000,33.45000,31.50000,31.70000,5082600
07/13/2009,0000,31.50000,31.65000,29.50000,29.50000,2608100
07/14/2009,0000,28.50000,29.45000,27.80000,29.20000,4807200
07/15/2009,0000,29.20000,30.30000,29.20000,29.45000,3312900
07/16/2009,0000,30.00000,30.20000,28.80000,28.90000,2529600
07/17/2009,0000,29.00000,29.90000,29.00000,29.40000,2634600
07/20/2009,0000,29.50000,30.20000,29.10000,30.00000,2734600
07/21/2009,0000,30.00000,32.05000,30.00000,30.80000,6061800
07/22/2009,0000,30.70000,31.50000,30.30000,30.50000,3050800
07/23/2009,0000,30.50000,31.50000,30.50000,30.90000,4367600
07/24/2009,0000,31.30000,31.40000,29.55000,29.55000,4259500
07/27/2009,0000,29.95000,29.95000,28.95000,29.05000,3803500
07/28/2009,0000,29.05000,30.40000,29.05000,29.65000,2811100
07/29/2009,0000,30.50000,30.80000,29.75000,29.75000,3279300
07/30/2009,0000,30.00000,30.40000,29.40000,30.15000,2289900
07/31/2009,0000,30.80000,32.25000,30.70000,32.25000,5777200
08/03/2009,0000,32.25000,34.20000,31.80000,32.40000,13127400
08/04/2009,0000,32.80000,33.85000,31.55000,31.70000,7049200
08/05/2009,0000,32.00000,32.40000,30.00000,30.20000,4462500
08/06/2009,0000,30.15000,30.75000,28.50000,29.50000,2941600
08/10/2009,0000,29.55000,31.55000,29.55000,31.55000,1468800
08/11/2009,0000,33.60000,33.75000,32.00000,32.60000,10812000
08/12/2009,0000,32.30000,33.20000,32.20000,32.90000,4705200
08/13/2009,0000,35.20000,35.20000,33.60000,34.35000,16462800
08/14/2009,0000,36.75000,36.75000,35.70000,36.75000,14577800
08/17/2009,0000,37.50000,39.30000,37.40000,39.30000,12769300
08/18/2009,0000,38.70000,39.45000,37.05000,37.90000,7908000
08/19/2009,0000,38.10000,38.75000,36.75000,37.10000,4030000
08/20/2009,0000,36.05000,36.50000,34.55000,34.60000,7325600
08/21/2009,0000,35.00000,35.85000,33.00000,33.25000,4846000
08/24/2009,0000,34.00000,34.00000,33.30000,33.65000,3303700
08/25/2009,0000,33.65000,34.70000,33.30000,34.50000,2742700
08/26/2009,0000,34.50000,34.50000,33.15000,33.35000,2167500
08/27/2009,0000,33.00000,34.40000,32.50000,33.50000,1597300
08/28/2009,0000,33.50000,34.20000,33.50000,33.60000,1922700
08/31/2009,0000,34.60000,35.70000,34.00000,35.10000,3638300
09/01/2009,0000,34.50000,35.40000,34.20000,35.10000,3068100
09/02/2009,0000,34.90000,37.55000,34.70000,37.55000,8000800
09/03/2009,0000,37.55000,37.60000,36.40000,36.40000,4379800
09/04/2009,0000,36.80000,37.10000,36.00000,36.00000,2442900
09/07/2009,0000,36.20000,37.00000,36.10000,36.30000,2658100
09/08/2009,0000,36.60000,37.40000,36.50000,36.50000,3711700
09/09/2009,0000,36.80000,36.90000,35.70000,35.70000,2469400
09/10/2009,0000,36.20000,36.50000,35.45000,35.70000,1652400
09/11/2009,0000,35.85000,36.60000,35.85000,35.90000,2092000
09/14/2009,0000,36.10000,36.55000,35.35000,36.15000,2370400
09/15/2009,0000,36.50000,36.50000,36.00000,36.20000,1183200
09/16/2009,0000,36.40000,37.45000,36.30000,36.85000,5228500
09/17/2009,0000,37.95000,38.40000,37.15000,37.50000,6065900
09/18/2009,0000,37.80000,37.80000,37.10000,37.15000,2576500
09/21/2009,0000,37.20000,37.60000,36.85000,36.90000,2179700
09/22/2009,0000,36.90000,37.25000,36.25000,36.25000,1817600
09/23/2009,0000,36.00000,36.40000,34.60000,35.20000,2929400
09/24/2009,0000,35.00000,36.00000,34.90000,36.00000,1101600
09/25/2009,0000,35.80000,36.25000,35.65000,35.70000,1329000
09/28/2009,0000,35.70000,36.80000,35.50000,36.05000,1453500
09/29/2009,0000,36.50000,36.75000,36.10000,36.15000,1290300
09/30/2009,0000,36.85000,37.70000,36.80000,37.30000,5074500
10/01/2009,0000,37.50000,37.65000,36.85000,37.00000,3218100
10/02/2009,0000,36.70000,37.90000,36.55000,37.20000,2828400
10/05/2009,0000,37.25000,37.65000,36.80000,37.30000,2007300
10/06/2009,0000,37.70000,37.70000,37.10000,37.10000,2770300
10/07/2009,0000,37.50000,39.35000,36.40000,38.90000,11283200
10/08/2009,0000,39.40000,39.50000,37.80000,37.80000,4987800
10/09/2009,0000,38.00000,39.00000,37.80000,37.80000,2762100
10/12/2009,0000,38.00000,38.60000,37.70000,38.35000,2520400
10/13/2009,0000,38.00000,39.60000,37.90000,38.80000,5206000
10/14/2009,0000,39.00000,41.50000,38.85000,41.50000,6177100
10/15/2009,0000,44.30000,44.35000,41.55000,41.60000,13011100
10/16/2009,0000,42.10000,42.75000,41.60000,42.30000,4230900
10/19/2009,0000,42.30000,43.70000,42.00000,43.15000,3986100
10/20/2009,0000,43.40000,43.60000,41.50000,41.50000,4898000
10/21/2009,0000,41.50000,42.15000,41.10000,41.50000,1812500
10/22/2009,0000,41.80000,42.80000,41.60000,41.95000,2270500
10/23/2009,0000,42.50000,43.05000,42.00000,42.60000,5492700
10/26/2009,0000,42.00000,43.50000,41.60000,42.35000,8934100
10/27/2009,0000,42.90000,42.90000,42.00000,42.15000,2234000
10/28/2009,0000,42.30000,42.50000,41.00000,41.30000,2035000
10/29/2009,0000,40.05000,40.60000,38.45000,39.40000,4457000
10/30/2009,0000,39.80000,40.00000,38.30000,38.60000,2480000
11/02/2009,0000,39.10000,41.30000,39.10000,41.30000,12789000
11/03/2009,0000,43.90000,43.90000,41.80000,42.10000,8439000
11/04/2009,0000,42.70000,43.00000,42.10000,42.35000,3896000
11/05/2009,0000,42.40000,43.45000,42.20000,42.75000,5919000
11/06/2009,0000,43.20000,43.35000,42.15000,42.15000,3265000
11/09/2009,0000,42.85000,43.20000,42.15000,42.40000,2636000
11/10/2009,0000,42.60000,42.85000,42.10000,42.15000,1803000
11/11/2009,0000,42.00000,42.40000,41.65000,41.75000,2101000
11/12/2009,0000,42.00000,43.50000,41.75000,42.50000,3648000
11/13/2009,0000,43.00000,43.00000,42.15000,42.15000,1131000
11/16/2009,0000,42.50000,42.70000,42.25000,42.25000,1557000
11/17/2009,0000,43.00000,43.00000,42.15000,42.20000,2038000
11/18/2009,0000,42.40000,43.80000,42.40000,43.00000,4560000
11/19/2009,0000,43.25000,43.35000,42.30000,42.35000,2522000
11/20/2009,0000,42.20000,42.55000,41.85000,42.00000,1928000
11/23/2009,0000,42.40000,42.65000,41.80000,41.85000,1466000
11/24/2009,0000,42.00000,42.30000,41.65000,41.75000,1838000
11/25/2009,0000,41.75000,42.20000,41.35000,41.60000,1786000
11/26/2009,0000,41.60000,42.75000,41.60000,42.40000,3197000
11/27/2009,0000,42.00000,42.00000,40.75000,40.90000,3022000
11/30/2009,0000,41.70000,41.70000,41.10000,41.30000,1750000
12/01/2009,0000,41.30000,41.50000,41.05000,41.10000,1659000
12/02/2009,0000,41.30000,42.75000,41.25000,42.10000,4040000
12/03/2009,0000,43.00000,43.80000,42.25000,42.25000,9063000
12/04/2009,0000,42.50000,42.50000,41.90000,41.95000,1579000
12/07/2009,0000,42.10000,43.20000,42.10000,42.60000,2492000
12/08/2009,0000,42.80000,43.00000,42.30000,42.50000,1905000
12/09/2009,0000,42.25000,43.40000,42.25000,42.75000,2498000
12/11/2009,0000,42.50000,44.85000,42.30000,44.85000,12260000
12/14/2009,0000,45.50000,47.00000,45.30000,46.10000,15018000
12/15/2009,0000,46.50000,46.55000,44.90000,45.45000,5472000
12/16/2009,0000,45.75000,45.75000,44.20000,44.55000,2822000
12/17/2009,0000,44.70000,45.40000,43.80000,43.80000,2965000
12/18/2009,0000,43.60000,44.45000,43.60000,44.20000,1982000
12/21/2009,0000,44.85000,44.85000,44.20000,44.30000,1999000
12/22/2009,0000,44.75000,45.50000,44.50000,44.55000,3262000
12/23/2009,0000,45.00000,45.10000,44.40000,44.50000,1507000
12/25/2009,0000,44.00000,44.35000,43.80000,43.80000,1490000
12/25/2009,0000,44.00000,44.35000,43.80000,43.80000,1490000
12/28/2009,0000,44.00000,45.20000,44.00000,44.40000,2255000
12/29/2009,1230,45.20000,45.20000,44.20000,44.40000,1586280
