DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,58.29000,60.38000,57.81000,60.00000,1101400
04/03/2007,0000,60.38000,60.38000,59.62000,60.19000,647800
04/04/2007,0000,60.00000,60.29000,59.71000,60.29000,551200
04/09/2007,0000,60.29000,62.38000,60.00000,61.05000,1208500
04/10/2007,0000,61.43000,62.67000,61.43000,61.90000,831600
04/11/2007,0000,61.90000,62.19000,61.24000,61.33000,751800
04/12/2007,0000,61.05000,61.05000,60.76000,61.05000,630000
04/13/2007,0000,60.95000,60.95000,60.10000,60.29000,584800
04/16/2007,0000,64.48000,68.95000,64.29000,68.19000,3659200
04/17/2007,0000,68.29000,68.57000,64.86000,65.43000,1506700
04/18/2007,0000,65.71000,68.38000,65.71000,66.67000,1367100
04/19/2007,0000,66.19000,66.67000,65.71000,65.71000,662500
04/20/2007,0000,65.71000,65.71000,64.29000,65.71000,670900
04/23/2007,0000,65.81000,66.19000,65.05000,65.62000,712900
04/24/2007,0000,65.52000,65.81000,65.14000,65.33000,301300
04/25/2007,0000,64.76000,65.33000,64.38000,64.76000,680400
04/26/2007,0000,64.76000,65.14000,64.76000,64.76000,301300
04/27/2007,0000,64.76000,64.86000,63.81000,63.81000,512400
04/30/2007,0000,63.81000,63.81000,62.10000,62.38000,800100
05/02/2007,0000,62.57000,64.76000,62.57000,63.62000,403200
05/03/2007,0000,63.81000,64.86000,63.62000,64.10000,455700
05/04/2007,0000,64.67000,65.71000,64.67000,65.62000,523900
05/07/2007,0000,66.57000,66.57000,65.05000,65.14000,425200
05/08/2007,0000,65.14000,65.14000,64.29000,64.76000,408400
05/09/2007,0000,64.76000,65.71000,64.48000,65.33000,538600
05/10/2007,0000,65.43000,65.90000,65.24000,65.71000,555400
05/11/2007,0000,65.24000,65.24000,64.67000,64.76000,336000
05/14/2007,0000,64.86000,64.95000,64.48000,64.57000,338100
05/15/2007,0000,64.57000,65.71000,64.38000,64.76000,257200
05/16/2007,0000,64.76000,64.95000,64.57000,64.95000,135400
05/17/2007,0000,64.95000,65.24000,64.67000,64.95000,457800
05/18/2007,0000,65.05000,65.14000,64.76000,64.76000,278200
05/21/2007,0000,64.95000,65.71000,64.76000,65.24000,373800
05/22/2007,0000,65.52000,65.52000,64.76000,65.33000,465100
05/23/2007,0000,65.52000,68.10000,65.52000,66.86000,1590700
05/24/2007,0000,66.19000,66.67000,65.90000,66.00000,296100
05/25/2007,0000,65.81000,66.00000,65.14000,66.00000,480900
05/28/2007,0000,65.90000,66.00000,65.14000,65.71000,484000
05/29/2007,0000,65.24000,65.71000,65.24000,65.43000,318100
05/30/2007,0000,65.43000,65.52000,65.14000,65.33000,158500
05/31/2007,0000,66.48000,66.48000,65.33000,65.52000,227800
06/01/2007,0000,65.71000,65.71000,65.14000,65.71000,318100
06/04/2007,0000,65.71000,65.81000,65.24000,65.33000,437800
06/05/2007,0000,65.71000,66.10000,65.52000,65.62000,280300
06/06/2007,0000,65.71000,65.81000,65.14000,65.24000,405300
06/07/2007,0000,65.24000,65.62000,64.76000,65.33000,151200
06/08/2007,0000,65.14000,65.43000,64.38000,65.24000,885100
06/11/2007,0000,65.43000,65.43000,64.29000,64.67000,1128700
06/12/2007,0000,64.67000,64.76000,64.10000,64.10000,621600
06/13/2007,0000,64.10000,64.29000,63.43000,63.81000,777000
06/14/2007,0000,63.90000,64.57000,63.90000,64.48000,368500
06/15/2007,0000,64.48000,65.24000,64.48000,65.14000,496600
06/20/2007,0000,65.33000,65.81000,65.24000,65.71000,680400
06/21/2007,0000,65.81000,66.00000,65.05000,65.81000,786400
06/22/2007,0000,66.00000,66.10000,65.43000,65.52000,729700
06/25/2007,0000,65.71000,68.29000,65.52000,67.81000,1718800
06/26/2007,0000,68.57000,68.95000,67.24000,67.43000,974400
06/27/2007,0000,67.43000,67.43000,66.95000,67.05000,425200
06/28/2007,0000,67.33000,68.29000,67.05000,67.24000,534400
06/29/2007,0000,67.33000,68.10000,66.67000,67.43000,677200
07/02/2007,0000,67.90000,68.00000,67.43000,67.52000,515500
07/03/2007,0000,67.81000,69.33000,67.62000,68.67000,869400
07/04/2007,0000,69.05000,69.71000,68.57000,68.76000,974400
07/05/2007,0000,70.00000,70.00000,68.86000,69.33000,977500
07/06/2007,0000,69.33000,70.19000,69.33000,69.62000,745500
07/09/2007,0000,70.10000,70.48000,69.62000,69.62000,784300
07/10/2007,0000,69.62000,70.00000,69.24000,69.62000,684600
07/11/2007,0000,69.43000,69.52000,68.48000,68.86000,996400
07/12/2007,0000,68.86000,69.05000,68.57000,68.95000,827400
07/13/2007,0000,69.62000,70.48000,69.24000,70.00000,919800
07/16/2007,0000,74.00000,78.60000,73.50000,77.20000,1823000
07/17/2007,0000,78.57000,78.67000,76.67000,78.67000,3753700
07/18/2007,0000,80.48000,82.86000,79.14000,80.10000,3606700
07/19/2007,0000,80.38000,80.95000,78.86000,79.33000,1107700
07/20/2007,0000,80.00000,80.95000,79.14000,79.62000,796900
07/23/2007,0000,80.00000,85.14000,79.62000,85.14000,2245900
07/24/2007,0000,87.14000,90.29000,85.62000,88.86000,2244900
07/25/2007,0000,88.86000,89.05000,85.71000,89.05000,1702000
07/26/2007,0000,89.05000,90.10000,86.67000,88.38000,1984500
07/27/2007,0000,84.76000,87.62000,84.76000,85.71000,2319400
07/30/2007,0000,80.50000,80.50000,76.00000,78.80000,2138000
07/31/2007,0000,80.50000,80.50000,79.10000,79.30000,1132000
08/01/2007,0000,79.00000,79.20000,76.00000,76.00000,1688000
08/02/2007,0000,76.80000,77.40000,74.00000,75.30000,1524000
08/03/2007,0000,76.30000,79.00000,76.30000,77.70000,1208000
08/06/2007,0000,76.80000,78.20000,76.40000,78.00000,718000
08/07/2007,0000,78.40000,80.00000,78.10000,78.30000,637000
08/08/2007,0000,78.20000,79.70000,78.00000,79.60000,767000
08/09/2007,0000,80.00000,80.00000,78.60000,78.90000,603000
08/10/2007,0000,77.00000,77.90000,77.00000,77.50000,567000
08/13/2007,0000,77.00000,77.80000,76.10000,76.30000,709000
08/14/2007,0000,76.30000,76.30000,75.20000,75.50000,630000
08/15/2007,0000,75.10000,75.10000,71.90000,72.20000,1181000
08/16/2007,0000,70.50000,70.50000,67.20000,70.00000,1878000
08/17/2007,0000,70.00000,70.00000,66.50000,68.40000,1064000
08/20/2007,0000,73.00000,73.00000,70.50000,73.00000,1087000
08/21/2007,0000,73.20000,73.20000,71.90000,72.00000,525000
08/22/2007,0000,72.00000,73.30000,71.50000,73.00000,375000
08/23/2007,0000,74.60000,74.80000,73.20000,74.00000,399000
08/24/2007,0000,74.00000,74.00000,73.00000,73.50000,327000
08/27/2007,0000,74.00000,74.50000,73.60000,73.60000,283000
08/28/2007,0000,73.60000,73.60000,73.20000,73.40000,191000
08/29/2007,0000,72.00000,73.70000,71.70000,73.20000,325000
08/30/2007,0000,74.20000,74.70000,74.00000,74.10000,488000
08/31/2007,0000,74.50000,75.70000,74.30000,75.60000,770000
09/03/2007,0000,76.80000,79.20000,76.00000,78.90000,962000
09/04/2007,0000,79.90000,79.90000,77.40000,78.10000,657000
09/05/2007,0000,79.60000,79.60000,77.50000,77.50000,778000
09/06/2007,0000,77.00000,77.90000,76.50000,77.70000,470000
09/07/2007,0000,78.00000,78.10000,77.50000,77.90000,447000
09/10/2007,0000,77.40000,77.50000,76.60000,77.20000,398000
09/11/2007,0000,77.70000,79.00000,77.20000,78.40000,580000
09/12/2007,0000,79.00000,79.00000,78.10000,78.50000,316000
09/13/2007,0000,78.90000,78.90000,78.10000,78.30000,418000
09/14/2007,0000,78.30000,78.80000,78.00000,78.30000,432000
09/17/2007,0000,78.30000,78.40000,77.80000,77.80000,264000
09/19/2007,0000,78.50000,79.90000,78.30000,78.50000,919000
09/20/2007,0000,78.90000,79.50000,78.10000,78.40000,1417000
09/21/2007,0000,79.00000,83.80000,78.60000,83.10000,2846000
09/26/2007,0000,83.20000,88.80000,83.00000,83.00000,3513000
09/27/2007,0000,86.00000,86.30000,84.30000,85.00000,1713000
09/28/2007,0000,85.10000,88.00000,84.00000,86.50000,1922000
10/01/2007,0000,87.00000,90.00000,87.00000,88.00000,1815000
10/02/2007,0000,88.50000,88.90000,86.30000,86.30000,1492000
10/03/2007,0000,86.30000,88.00000,86.30000,87.70000,932000
10/04/2007,0000,87.60000,87.60000,86.50000,87.00000,718000
10/05/2007,0000,87.50000,88.50000,87.00000,87.80000,784000
10/08/2007,0000,88.60000,91.20000,88.30000,88.80000,2346000
10/09/2007,0000,88.70000,89.00000,86.60000,87.60000,671000
10/11/2007,0000,87.60000,88.40000,87.20000,88.00000,1084000
10/12/2007,0000,88.00000,88.50000,87.00000,87.20000,812000
10/15/2007,0000,88.00000,91.00000,88.00000,91.00000,3263000
10/16/2007,0000,92.00000,95.20000,92.00000,93.50000,4575000
10/17/2007,0000,94.70000,94.70000,91.70000,91.90000,1498000
10/18/2007,0000,91.50000,92.50000,90.50000,91.10000,1251000
10/19/2007,0000,91.10000,91.90000,90.30000,90.90000,765000
10/22/2007,0000,87.70000,89.80000,87.70000,89.00000,934000
10/23/2007,0000,89.10000,90.20000,89.00000,89.30000,566000
10/24/2007,0000,89.80000,90.90000,89.00000,89.00000,558000
10/25/2007,0000,89.00000,89.90000,88.50000,89.00000,627000
10/26/2007,0000,89.80000,89.90000,88.70000,89.80000,820000
10/29/2007,0000,90.40000,91.50000,89.70000,91.30000,942000
10/30/2007,0000,91.50000,92.50000,89.60000,90.90000,767000
10/31/2007,0000,90.00000,90.00000,87.30000,87.50000,1272000
11/01/2007,0000,88.00000,88.50000,86.90000,87.60000,1054000
11/02/2007,0000,86.00000,87.00000,84.00000,84.40000,1123000
11/05/2007,0000,84.50000,86.50000,83.60000,86.50000,949000
11/06/2007,0000,86.50000,86.70000,85.50000,86.00000,334000
11/07/2007,0000,86.50000,87.20000,85.60000,85.70000,335000
11/08/2007,0000,83.50000,84.20000,82.10000,83.00000,622000
11/09/2007,0000,83.00000,83.50000,82.00000,83.50000,514000
11/12/2007,0000,82.50000,82.50000,79.50000,79.80000,1074000
11/13/2007,0000,80.00000,83.00000,80.00000,83.00000,684000
11/14/2007,0000,85.00000,85.00000,83.50000,84.40000,569000
11/15/2007,0000,84.00000,84.00000,81.00000,83.00000,541000
11/16/2007,0000,82.50000,82.50000,80.10000,81.60000,432000
11/19/2007,0000,81.60000,81.80000,81.00000,81.00000,337000
11/20/2007,0000,79.50000,81.00000,79.00000,80.90000,596000
11/21/2007,0000,81.10000,82.00000,79.50000,80.00000,262000
11/22/2007,0000,80.00000,80.90000,79.00000,80.30000,198000
11/23/2007,0000,80.20000,80.20000,78.90000,79.50000,572000
11/26/2007,0000,79.50000,80.30000,79.50000,80.10000,360000
11/27/2007,0000,79.00000,79.90000,77.80000,79.20000,379000
11/28/2007,0000,80.00000,80.00000,78.50000,78.50000,264000
11/29/2007,0000,79.00000,79.70000,78.90000,78.90000,196000
11/30/2007,0000,79.40000,80.70000,79.40000,80.60000,257000
12/03/2007,0000,81.50000,81.50000,80.00000,80.10000,241000
12/04/2007,0000,80.20000,80.50000,79.40000,80.40000,239000
12/05/2007,0000,81.00000,81.00000,79.90000,80.20000,248000
12/06/2007,0000,80.70000,81.40000,79.50000,80.00000,540000
12/07/2007,0000,80.90000,80.90000,79.60000,80.00000,464000
12/10/2007,0000,80.00000,80.50000,79.20000,79.50000,275000
12/11/2007,0000,79.50000,80.00000,79.40000,79.70000,229000
12/12/2007,0000,79.40000,79.70000,78.70000,79.70000,303000
12/13/2007,0000,79.60000,79.60000,78.10000,78.30000,626000
12/14/2007,0000,78.00000,78.00000,75.00000,76.60000,747000
12/17/2007,0000,75.10000,76.40000,73.80000,74.30000,593000
12/18/2007,0000,71.50000,74.10000,70.50000,73.30000,587000
12/19/2007,0000,73.30000,74.70000,73.00000,74.50000,405000
12/20/2007,0000,74.50000,74.50000,73.10000,73.10000,198000
12/21/2007,0000,73.10000,74.00000,73.00000,73.30000,216000
12/24/2007,0000,74.00000,75.20000,74.00000,74.80000,249000
12/25/2007,0000,75.90000,75.90000,74.40000,74.70000,199000
12/26/2007,0000,75.00000,75.00000,73.20000,74.70000,147000
12/27/2007,0000,74.70000,77.50000,74.70000,77.00000,659000
12/28/2007,0000,76.10000,77.70000,75.50000,77.40000,312000
12/31/2007,0000,77.80000,79.00000,77.70000,79.00000,273000
01/02/2008,0000,79.00000,80.00000,78.10000,78.10000,276000
01/03/2008,0000,76.20000,77.10000,75.80000,76.00000,538000
01/04/2008,0000,76.10000,78.20000,76.10000,78.20000,462000
01/07/2008,0000,77.00000,82.50000,76.10000,80.70000,2032000
01/08/2008,0000,80.70000,85.70000,80.00000,84.80000,1996000
01/09/2008,0000,84.00000,85.00000,83.00000,84.60000,1187000
01/10/2008,0000,85.00000,85.00000,83.00000,83.00000,820000
01/11/2008,0000,82.50000,84.00000,82.50000,82.90000,660000
01/14/2008,0000,84.00000,84.00000,82.00000,82.90000,657000
01/15/2008,0000,83.00000,84.00000,82.50000,83.90000,1931000
01/16/2008,0000,83.50000,83.90000,82.10000,82.10000,307000
01/17/2008,0000,83.00000,83.60000,78.70000,79.00000,753000
01/18/2008,0000,77.20000,79.00000,77.20000,79.00000,508000
01/21/2008,0000,79.00000,79.90000,77.50000,78.00000,684000
01/22/2008,0000,73.10000,77.00000,73.00000,73.50000,1240000
01/23/2008,0000,74.90000,74.90000,71.10000,71.90000,1089000
01/24/2008,0000,73.70000,74.20000,72.00000,72.80000,1100000
01/25/2008,0000,73.00000,74.40000,73.00000,73.50000,1214000
01/28/2008,0000,73.50000,73.50000,72.60000,72.80000,565000
01/29/2008,0000,73.20000,73.70000,72.00000,72.00000,419000
01/30/2008,0000,72.00000,72.50000,71.60000,71.90000,568000
01/31/2008,0000,72.00000,72.00000,70.40000,71.00000,678000
02/01/2008,0000,72.00000,73.50000,71.50000,73.50000,332000
02/12/2008,0000,73.00000,74.00000,71.80000,73.10000,227000
02/13/2008,0000,74.60000,75.10000,74.30000,74.60000,362000
02/14/2008,0000,75.60000,78.30000,75.10000,78.10000,644000
02/15/2008,0000,77.50000,77.70000,76.30000,77.40000,509000
02/18/2008,0000,77.90000,79.90000,77.20000,78.10000,533000
02/19/2008,0000,78.10000,78.90000,77.30000,78.50000,251000
02/20/2008,0000,78.50000,78.50000,76.30000,76.90000,325000
02/21/2008,0000,77.20000,77.80000,76.50000,77.10000,349000
02/22/2008,0000,76.50000,77.50000,76.50000,77.10000,157000
02/25/2008,0000,77.50000,78.90000,77.50000,78.50000,423000
02/26/2008,0000,79.00000,79.10000,76.70000,77.20000,679000
02/27/2008,0000,77.50000,78.20000,77.50000,77.90000,492000
02/29/2008,0000,78.00000,78.80000,78.00000,78.60000,382000
03/03/2008,0000,78.00000,79.90000,77.50000,79.30000,545000
03/04/2008,0000,79.90000,81.70000,79.60000,80.90000,1439000
03/05/2008,0000,82.70000,83.10000,81.50000,82.50000,1606000
03/06/2008,0000,83.10000,84.00000,83.10000,83.10000,1062000
03/07/2008,0000,82.50000,82.80000,81.50000,81.80000,679000
03/10/2008,0000,81.50000,81.80000,80.30000,81.00000,465000
03/11/2008,0000,81.50000,82.30000,81.50000,82.00000,657000
03/12/2008,0000,83.10000,83.80000,82.20000,82.30000,637000
03/13/2008,0000,82.00000,83.00000,81.10000,81.10000,359000
03/14/2008,0000,81.30000,82.00000,80.90000,80.90000,418000
03/17/2008,0000,80.40000,80.70000,79.30000,80.70000,374000
03/18/2008,0000,80.50000,81.60000,80.00000,81.50000,274000
03/19/2008,0000,82.00000,82.40000,81.50000,81.50000,260000
03/20/2008,0000,81.90000,82.60000,80.60000,82.50000,475000
03/21/2008,0000,83.00000,83.30000,82.00000,82.30000,811000
03/24/2008,0000,88.00000,88.00000,83.40000,84.00000,1251000
03/25/2008,0000,84.10000,84.70000,83.50000,84.40000,870000
03/26/2008,0000,84.20000,84.30000,83.50000,83.70000,606000
03/27/2008,0000,84.00000,84.00000,83.50000,83.80000,425000
03/28/2008,0000,83.80000,84.50000,83.50000,84.50000,685000
03/31/2008,0000,84.80000,84.80000,83.60000,84.40000,332000
04/01/2008,0000,84.00000,84.60000,83.70000,83.70000,351000
04/02/2008,0000,84.00000,84.00000,83.50000,83.80000,317000
04/03/2008,0000,83.80000,84.00000,83.20000,83.90000,362000
04/07/2008,0000,83.80000,85.30000,83.50000,84.30000,690000
04/08/2008,0000,84.30000,84.50000,83.60000,83.60000,262000
04/09/2008,0000,83.20000,84.40000,83.20000,83.60000,304000
04/10/2008,0000,83.60000,84.00000,83.30000,83.60000,488000
04/11/2008,0000,83.60000,84.80000,83.40000,84.00000,578000
04/14/2008,0000,83.90000,83.90000,82.90000,83.00000,550000
04/15/2008,0000,83.00000,83.50000,82.70000,83.20000,714000
04/16/2008,0000,83.50000,85.30000,83.10000,85.20000,1809000
04/17/2008,0000,86.30000,86.30000,84.80000,85.40000,1547000
04/18/2008,0000,85.50000,85.50000,84.50000,85.00000,539000
04/21/2008,0000,86.00000,86.00000,84.40000,84.50000,691000
04/22/2008,0000,84.50000,84.50000,83.40000,84.00000,538000
04/23/2008,0000,84.00000,84.30000,83.50000,84.00000,270000
04/24/2008,0000,84.10000,84.40000,84.00000,84.10000,295000
04/25/2008,0000,84.10000,84.30000,83.20000,83.30000,483000
04/28/2008,0000,83.30000,83.80000,83.30000,83.70000,403000
04/29/2008,0000,83.70000,83.70000,82.50000,82.50000,603000
04/30/2008,0000,82.50000,83.00000,81.60000,82.00000,758000
05/02/2008,0000,82.80000,83.00000,82.30000,83.00000,358000
05/05/2008,0000,83.40000,84.00000,82.70000,83.40000,678000
05/06/2008,0000,83.00000,83.50000,82.40000,83.00000,418000
05/07/2008,0000,83.50000,83.50000,82.80000,83.00000,697000
05/08/2008,0000,82.90000,83.00000,82.70000,83.00000,414000
05/09/2008,0000,83.00000,83.50000,83.00000,83.40000,301000
05/12/2008,0000,83.40000,83.70000,83.20000,83.60000,277000
05/13/2008,0000,83.80000,84.00000,83.40000,83.90000,394000
05/14/2008,0000,84.20000,84.80000,84.00000,84.10000,542000
05/15/2008,0000,84.70000,84.80000,84.10000,84.20000,493000
05/16/2008,0000,84.80000,85.70000,84.40000,84.90000,721000
05/19/2008,0000,84.90000,85.50000,84.90000,85.10000,580000
05/20/2008,0000,85.50000,86.40000,85.00000,85.10000,1194000
05/21/2008,0000,85.10000,85.10000,84.40000,84.80000,584000
05/22/2008,0000,83.50000,85.60000,83.50000,85.50000,587000
05/23/2008,0000,85.60000,87.30000,85.30000,86.20000,1627000
05/26/2008,0000,86.70000,86.80000,84.80000,85.00000,1082000
05/27/2008,0000,85.00000,85.50000,84.50000,85.50000,523000
05/28/2008,0000,86.30000,86.30000,84.10000,84.20000,404000
05/29/2008,0000,84.90000,85.00000,84.20000,84.50000,371000
05/30/2008,0000,84.80000,85.00000,83.00000,83.70000,480000
06/02/2008,0000,83.80000,84.20000,83.50000,83.80000,406000
06/03/2008,0000,83.80000,84.00000,83.40000,83.50000,518000
06/04/2008,0000,84.50000,88.80000,84.00000,88.40000,4677000
06/05/2008,0000,88.80000,89.90000,86.20000,88.30000,2059000
06/06/2008,0000,88.80000,92.50000,88.80000,91.00000,4463000
06/10/2008,0000,91.00000,93.00000,89.00000,91.50000,2380000
06/11/2008,0000,92.50000,94.20000,90.10000,93.00000,2416000
06/12/2008,0000,92.90000,93.00000,89.00000,90.50000,1338000
06/13/2008,0000,92.10000,92.40000,87.80000,90.00000,1883000
06/16/2008,0000,90.70000,92.10000,89.00000,91.70000,1014000
06/17/2008,0000,91.70000,93.50000,90.80000,90.80000,1066000
06/18/2008,0000,90.80000,91.50000,90.10000,91.40000,568000
06/19/2008,0000,90.00000,91.40000,89.80000,90.10000,369000
06/20/2008,0000,90.90000,91.30000,89.00000,91.30000,1156000
06/23/2008,0000,91.00000,91.00000,89.50000,89.90000,393000
06/24/2008,0000,89.90000,90.60000,89.00000,89.00000,288000
06/25/2008,0000,89.00000,89.00000,85.00000,86.30000,919000
06/26/2008,0000,86.30000,90.30000,85.00000,89.40000,1055000
06/27/2008,0000,85.10000,88.40000,85.10000,88.00000,873000
06/30/2008,0000,88.00000,88.40000,86.70000,87.70000,335000
07/01/2008,0000,88.40000,88.50000,87.10000,87.30000,391000
07/02/2008,0000,87.50000,89.90000,87.50000,89.40000,539000
07/03/2008,0000,89.00000,90.00000,86.50000,89.80000,623000
07/04/2008,0000,89.50000,90.70000,88.10000,89.00000,830000
07/07/2008,0000,89.00000,90.00000,88.10000,90.00000,266000
07/08/2008,0000,90.00000,92.00000,89.50000,90.00000,1506000
07/09/2008,0000,90.60000,90.90000,89.30000,89.30000,525000
07/10/2008,0000,88.60000,91.40000,88.60000,91.10000,713000
07/11/2008,0000,91.50000,92.00000,90.30000,91.70000,737000
07/14/2008,0000,92.00000,96.50000,92.00000,95.90000,2733000
07/15/2008,0000,95.90000,95.90000,93.00000,93.00000,1036000
07/16/2008,0000,93.00000,93.00000,90.50000,90.70000,783000
07/17/2008,0000,91.00000,93.60000,91.00000,92.90000,1040000
07/18/2008,0000,93.50000,93.50000,88.00000,88.10000,1252000
07/21/2008,0000,89.50000,90.70000,89.50000,90.50000,834000
07/22/2008,0000,90.60000,91.60000,90.60000,91.30000,795000
07/23/2008,0000,92.00000,93.00000,91.50000,92.90000,1898000
07/24/2008,0000,84.00000,84.90000,82.10000,82.40000,2694000
07/25/2008,0000,82.40000,83.80000,82.40000,82.90000,863000
07/29/2008,0000,83.00000,83.50000,82.50000,82.90000,533000
07/30/2008,0000,83.30000,83.70000,82.00000,82.00000,557000
07/31/2008,0000,82.10000,82.80000,79.00000,79.80000,1267000
08/01/2008,0000,79.50000,81.70000,79.00000,81.00000,936000
08/04/2008,0000,81.70000,81.70000,80.50000,81.30000,476000
08/05/2008,0000,81.50000,81.90000,75.70000,77.50000,1752000
08/06/2008,0000,78.50000,79.00000,73.80000,77.00000,1468000
08/07/2008,0000,77.00000,77.00000,73.20000,73.60000,2010000
08/08/2008,0000,73.00000,73.20000,70.00000,71.50000,4684000
08/11/2008,0000,71.80000,73.80000,71.80000,73.10000,1490000
08/12/2008,0000,73.50000,75.80000,73.50000,75.10000,1751000
08/13/2008,0000,75.10000,75.60000,73.40000,74.30000,938000
08/14/2008,0000,73.50000,74.80000,73.00000,74.20000,1204000
08/15/2008,0000,74.00000,74.40000,72.90000,73.40000,884000
08/18/2008,0000,72.70000,73.40000,71.60000,71.60000,778000
08/19/2008,0000,70.90000,71.60000,70.00000,70.60000,1469000
08/20/2008,0000,70.60000,72.00000,70.60000,71.10000,1084000
08/21/2008,0000,71.20000,71.90000,70.60000,71.00000,507000
08/22/2008,0000,71.60000,71.60000,70.90000,71.20000,488000
08/25/2008,0000,71.20000,71.60000,71.00000,71.40000,422000
08/26/2008,0000,71.30000,72.60000,71.00000,72.40000,635000
08/27/2008,0000,73.00000,74.40000,72.60000,73.70000,835000
08/28/2008,0000,74.50000,74.50000,72.80000,72.90000,488000
08/29/2008,0000,73.90000,74.00000,73.20000,73.60000,444000
09/01/2008,0000,73.60000,73.90000,72.70000,72.90000,298000
09/02/2008,0000,73.00000,73.00000,72.00000,72.40000,370000
09/03/2008,0000,73.00000,73.70000,72.00000,72.00000,803000
09/04/2008,0000,72.00000,72.40000,70.50000,70.60000,718000
09/05/2008,0000,70.00000,70.30000,69.20000,70.00000,841000
09/08/2008,0000,71.20000,73.00000,71.10000,73.00000,871000
09/09/2008,0000,72.90000,72.90000,68.80000,69.00000,1244000
09/10/2008,0000,68.00000,69.00000,67.10000,67.60000,1300000
09/11/2008,0000,68.00000,68.50000,64.50000,65.00000,1515000
09/12/2008,0000,65.50000,65.90000,60.60000,64.00000,1880000
09/15/2008,0000,63.50000,63.50000,61.40000,61.60000,1172000
09/16/2008,0000,59.00000,61.30000,58.50000,60.50000,2011000
09/17/2008,0000,61.00000,62.00000,60.50000,60.70000,1238000
09/18/2008,0000,59.70000,60.50000,58.00000,60.50000,1289000
09/19/2008,0000,61.50000,64.70000,61.50000,64.70000,1442000
09/22/2008,0000,68.50000,68.50000,64.70000,65.10000,1235000
09/23/2008,0000,65.00000,65.80000,63.60000,65.10000,493000
09/24/2008,0000,65.10000,65.30000,64.60000,64.70000,367000
09/25/2008,0000,64.40000,65.90000,64.30000,64.80000,472000
09/26/2008,0000,65.10000,65.30000,63.10000,63.30000,449000
09/30/2008,0000,58.90000,61.50000,58.90000,61.40000,635000
10/01/2008,0000,65.00000,65.00000,62.00000,63.00000,558000
10/02/2008,0000,62.80000,63.40000,62.00000,62.30000,300000
10/03/2008,0000,62.00000,62.30000,60.10000,61.30000,399000
10/06/2008,0000,60.20000,62.00000,60.10000,61.00000,288000
10/07/2008,0000,59.80000,61.00000,59.20000,60.60000,751000
10/08/2008,0000,59.80000,60.00000,58.00000,58.70000,800000
10/09/2008,0000,58.70000,59.00000,58.20000,58.30000,511000
10/13/2008,0000,56.30000,57.00000,56.30000,56.60000,1085000
10/14/2008,0000,60.50000,60.50000,59.80000,60.50000,807000
10/15/2008,0000,60.00000,60.40000,58.40000,58.70000,810000
10/16/2008,0000,56.70000,57.10000,56.70000,56.70000,891000
10/17/2008,0000,56.70000,57.50000,54.80000,54.80000,1309000
10/20/2008,0000,53.00000,54.80000,52.90000,54.80000,778000
10/21/2008,0000,56.00000,56.90000,55.20000,56.00000,707000
10/22/2008,0000,54.50000,56.00000,54.50000,55.00000,311000
10/23/2008,0000,53.10000,53.80000,53.10000,53.80000,800000
10/24/2008,0000,52.70000,52.90000,52.00000,52.00000,358000
10/27/2008,0000,49.50000,50.80000,48.40000,48.40000,1215000
10/28/2008,0000,45.80000,48.00000,45.05000,46.05000,1720000
10/29/2008,0000,49.00000,49.00000,43.00000,43.00000,2449000
10/30/2008,0000,43.00000,46.00000,43.00000,46.00000,1926000
10/31/2008,0000,48.00000,49.20000,47.10000,49.20000,1848000
11/03/2008,0000,50.80000,52.60000,49.80000,52.60000,1996000
11/04/2008,0000,52.60000,54.50000,52.00000,53.50000,1388000
11/05/2008,0000,54.00000,56.50000,54.00000,54.90000,1730000
11/06/2008,0000,51.20000,52.30000,51.20000,51.60000,1103000
11/07/2008,0000,49.00000,53.90000,49.00000,53.50000,1125000
11/10/2008,0000,54.00000,54.00000,52.50000,53.80000,744000
11/11/2008,0000,53.00000,53.20000,52.00000,52.70000,511000
11/12/2008,0000,52.10000,52.70000,51.80000,52.20000,452000
11/13/2008,0000,51.00000,51.50000,49.80000,50.20000,815000
11/14/2008,0000,52.00000,52.00000,50.30000,50.60000,628000
11/17/2008,0000,49.60000,50.60000,49.50000,50.10000,585000
11/18/2008,0000,49.50000,50.00000,48.00000,48.00000,1288000
11/19/2008,0000,48.00000,49.40000,47.60000,49.00000,885000
11/20/2008,0000,47.50000,49.00000,47.50000,47.70000,568000
11/21/2008,0000,46.50000,48.90000,46.50000,48.40000,559000
11/24/2008,0000,48.80000,48.80000,47.10000,47.65000,433000
11/25/2008,0000,48.50000,48.80000,48.00000,48.30000,788000
11/26/2008,0000,48.00000,49.15000,47.80000,48.60000,549000
11/27/2008,0000,48.40000,50.00000,48.40000,49.30000,1056000
11/28/2008,0000,49.30000,49.80000,48.50000,48.55000,615000
12/01/2008,0000,48.80000,49.45000,48.60000,49.15000,514000
12/02/2008,0000,48.50000,48.50000,47.50000,48.20000,405000
12/03/2008,0000,48.20000,48.50000,47.80000,48.40000,430000
12/04/2008,0000,48.50000,48.60000,47.55000,47.70000,526000
12/05/2008,0000,46.90000,47.85000,46.90000,47.30000,347000
12/08/2008,0000,47.30000,48.50000,46.50000,48.20000,553000
12/09/2008,0000,48.80000,48.80000,48.20000,48.20000,459000
12/10/2008,0000,48.20000,49.20000,48.10000,49.00000,1284000
12/11/2008,0000,49.80000,51.00000,49.50000,50.10000,1238000
12/12/2008,0000,50.00000,51.40000,49.40000,49.90000,1137000
12/15/2008,0000,50.00000,51.60000,50.00000,50.60000,857000
12/16/2008,0000,50.60000,50.60000,49.40000,49.55000,543000
12/17/2008,0000,49.90000,50.50000,49.40000,49.55000,863000
12/18/2008,0000,49.55000,50.40000,49.55000,50.40000,508000
12/19/2008,0000,50.10000,50.50000,50.00000,50.50000,525000
12/22/2008,0000,50.90000,51.00000,49.50000,49.55000,520000
12/23/2008,0000,49.00000,49.50000,48.50000,49.20000,480000
12/24/2008,0000,48.90000,49.20000,48.50000,48.80000,252000
12/25/2008,0000,48.80000,49.05000,48.60000,49.05000,197000
12/26/2008,0000,49.30000,49.80000,49.05000,49.60000,301000
12/29/2008,0000,49.70000,49.90000,49.35000,49.60000,136000
12/30/2008,0000,49.60000,50.50000,49.60000,50.20000,355000
12/31/2008,0000,50.90000,50.90000,50.00000,50.30000,276000
01/05/2009,0000,51.00000,51.30000,50.60000,50.80000,521000
01/06/2009,0000,51.20000,51.20000,50.70000,50.80000,390000
01/07/2009,0000,51.00000,52.40000,50.90000,52.10000,1054000
01/08/2009,0000,51.50000,51.50000,50.40000,50.50000,898000
01/09/2009,0000,50.40000,50.80000,50.20000,50.30000,382000
01/12/2009,0000,50.80000,51.60000,50.30000,51.50000,817000
01/13/2009,0000,51.80000,51.80000,51.00000,51.70000,402000
01/14/2009,0000,51.50000,51.90000,51.20000,51.20000,343000
01/15/2009,0000,50.60000,50.70000,50.20000,50.50000,339000
01/16/2009,0000,50.50000,51.00000,50.30000,50.70000,330000
01/19/2009,0000,51.00000,51.00000,50.50000,50.60000,136000
01/20/2009,0000,50.70000,50.70000,50.30000,50.60000,175000
01/21/2009,0000,50.30000,50.70000,50.30000,50.50000,320000
02/02/2009,0000,51.20000,51.20000,50.50000,50.80000,112000
02/03/2009,0000,51.00000,51.20000,50.80000,51.10000,353000
02/04/2009,0000,51.50000,51.50000,50.80000,51.00000,377000
02/05/2009,0000,51.40000,54.00000,51.40000,53.80000,2345000
02/06/2009,0000,54.40000,56.10000,54.00000,55.50000,2797000
02/09/2009,0000,56.10000,56.10000,54.20000,55.50000,1149000
02/10/2009,0000,55.50000,55.50000,54.10000,54.50000,593000
02/11/2009,0000,54.00000,55.00000,53.80000,54.60000,514000
02/12/2009,0000,54.90000,55.30000,53.90000,53.90000,521000
02/13/2009,0000,53.20000,54.40000,53.20000,54.00000,495000
02/16/2009,0000,54.10000,54.30000,53.70000,53.90000,276000
02/17/2009,0000,53.90000,53.90000,53.30000,53.40000,379000
02/18/2009,0000,53.00000,53.10000,52.20000,52.70000,739000
02/19/2009,0000,52.00000,52.70000,51.90000,52.30000,875000
02/20/2009,0000,52.00000,52.70000,52.00000,52.50000,464000
02/23/2009,0000,52.50000,53.30000,52.00000,53.00000,515000
02/24/2009,0000,52.70000,53.50000,52.60000,53.20000,494000
02/25/2009,0000,53.80000,54.20000,53.00000,53.00000,411000
02/26/2009,0000,53.50000,53.50000,52.90000,53.00000,359000
02/27/2009,0000,53.00000,53.40000,53.00000,53.20000,204000
03/02/2009,0000,53.20000,53.20000,52.40000,52.60000,400000
03/03/2009,0000,51.00000,52.90000,51.00000,52.40000,322000
03/04/2009,0000,52.40000,52.60000,52.10000,52.30000,353000
03/05/2009,0000,52.50000,53.30000,52.50000,53.20000,453000
03/06/2009,0000,52.90000,53.00000,52.30000,53.00000,248000
03/09/2009,0000,53.30000,53.30000,52.50000,52.70000,222000
03/10/2009,0000,52.70000,54.20000,52.50000,53.90000,569000
03/11/2009,0000,54.30000,56.40000,53.90000,55.80000,2774000
03/12/2009,0000,56.00000,56.00000,54.50000,54.50000,907000
03/13/2009,0000,55.00000,55.50000,54.10000,54.60000,1243000
03/16/2009,0000,55.00000,55.90000,54.60000,55.90000,1240000
03/17/2009,0000,56.00000,56.50000,55.20000,55.70000,922000
03/18/2009,0000,55.70000,56.00000,55.00000,55.00000,921000
03/19/2009,0000,55.80000,56.00000,55.20000,55.20000,747000
03/20/2009,0000,55.50000,56.50000,55.30000,55.80000,914000
03/23/2009,0000,55.90000,56.50000,55.60000,56.30000,752000
03/24/2009,0000,56.80000,58.30000,56.60000,57.00000,1608000
03/25/2009,0000,57.00000,57.30000,56.20000,56.80000,1056000
03/26/2009,0000,56.90000,57.00000,56.20000,56.50000,910000
03/27/2009,0000,57.00000,58.50000,56.80000,57.20000,1604000
03/30/2009,0000,57.20000,58.00000,56.20000,56.20000,1264000
03/31/2009,0000,56.00000,56.70000,55.20000,55.20000,1146000
04/01/2009,0000,56.10000,58.10000,56.10000,57.50000,2034000
04/02/2009,0000,58.00000,59.50000,57.60000,59.00000,2373000
04/03/2009,0000,59.80000,59.80000,58.20000,58.40000,1417000
04/06/2009,0000,59.30000,60.50000,58.60000,59.90000,2064000
04/07/2009,0000,59.90000,62.00000,59.00000,61.50000,1834000
04/08/2009,0000,61.00000,61.50000,60.00000,60.10000,1494000
04/09/2009,0000,60.50000,61.20000,60.40000,61.00000,800000
04/10/2009,0000,61.50000,61.90000,61.10000,61.50000,1232000
04/13/2009,0000,61.90000,62.00000,60.90000,61.50000,1033000
04/14/2009,0000,61.50000,61.50000,60.50000,61.00000,830000
04/15/2009,0000,60.50000,60.90000,60.40000,60.80000,685000
04/16/2009,0000,61.00000,62.30000,61.00000,61.60000,908000
04/17/2009,0000,61.70000,61.80000,59.00000,59.60000,1356000
04/20/2009,0000,59.60000,60.30000,59.00000,60.20000,666000
04/21/2009,0000,59.20000,60.70000,59.20000,60.70000,432000
04/22/2009,0000,60.70000,61.10000,60.50000,60.50000,486000
04/23/2009,0000,60.80000,61.50000,60.50000,61.30000,620000
04/24/2009,0000,61.70000,62.30000,61.00000,61.50000,972000
04/27/2009,0000,61.70000,62.00000,59.80000,60.30000,897000
04/28/2009,0000,60.30000,60.50000,59.30000,59.50000,775000
04/29/2009,0000,59.50000,60.00000,59.30000,59.60000,582000
04/30/2009,0000,61.00000,63.10000,60.30000,62.70000,1824000
05/04/2009,0000,63.20000,63.50000,61.50000,62.70000,2532000
05/05/2009,0000,62.70000,63.00000,61.10000,61.30000,1241000
05/06/2009,0000,61.30000,62.40000,61.10000,62.20000,802000
05/07/2009,0000,62.80000,63.20000,61.80000,62.50000,1029000
05/08/2009,0000,62.80000,62.80000,61.80000,62.50000,681000
05/11/2009,0000,62.00000,62.50000,61.80000,62.00000,745000
05/12/2009,0000,61.30000,62.00000,60.60000,62.00000,1070000
05/13/2009,0000,62.00000,62.40000,61.60000,62.00000,301000
05/14/2009,0000,61.50000,61.50000,60.90000,61.00000,788000
05/15/2009,0000,61.00000,61.70000,60.80000,61.20000,465000
05/18/2009,0000,62.00000,62.00000,60.50000,60.60000,980000
05/19/2009,0000,61.00000,61.60000,60.50000,60.90000,1031000
05/20/2009,0000,61.00000,61.30000,60.60000,61.00000,401000
05/21/2009,0000,61.00000,61.00000,60.60000,60.90000,729000
05/22/2009,0000,60.80000,61.60000,60.80000,61.20000,660000
05/25/2009,0000,61.30000,62.00000,61.20000,61.30000,662000
05/26/2009,0000,61.50000,63.40000,61.50000,62.30000,1427000
05/27/2009,0000,63.30000,63.30000,62.50000,62.80000,1038000
06/01/2009,0000,63.70000,67.10000,63.10000,66.50000,2602000
06/02/2009,0000,67.50000,68.40000,66.20000,66.40000,1858000
06/03/2009,0000,66.60000,66.60000,64.20000,64.50000,1174000
06/04/2009,0000,64.20000,65.20000,64.00000,64.70000,1011000
06/05/2009,0000,65.10000,65.50000,63.10000,63.60000,1640000
06/08/2009,0000,64.50000,64.50000,62.80000,63.40000,1082000
06/09/2009,0000,63.00000,63.00000,61.60000,62.00000,1218000
06/10/2009,0000,62.00000,62.50000,62.00000,62.20000,884000
06/11/2009,0000,62.50000,63.90000,62.30000,63.40000,501000
06/12/2009,0000,63.80000,64.90000,63.50000,64.00000,1235000
06/15/2009,0000,64.00000,64.00000,61.60000,62.20000,989000
06/16/2009,0000,62.20000,62.90000,62.00000,62.80000,519000
06/17/2009,0000,63.10000,63.80000,62.50000,62.60000,804000
06/18/2009,0000,62.60000,63.50000,62.00000,62.60000,758000
06/19/2009,0000,63.40000,63.40000,62.60000,63.40000,701000
06/22/2009,0000,63.80000,63.80000,63.10000,63.60000,482000
06/23/2009,0000,63.20000,63.30000,62.60000,62.70000,481000
06/24/2009,0000,62.70000,63.60000,62.40000,63.20000,580000
06/25/2009,0000,63.50000,63.60000,63.00000,63.30000,427000
06/26/2009,0000,63.80000,65.50000,63.80000,64.80000,1036000
06/29/2009,0000,65.30000,65.50000,64.60000,65.30000,1397000
06/30/2009,0000,65.60000,66.70000,65.20000,65.30000,1063000
07/01/2009,0000,65.30000,65.80000,64.90000,65.70000,939000
07/02/2009,0000,66.00000,66.20000,64.70000,65.40000,1327000
07/03/2009,0000,65.00000,65.40000,64.50000,65.20000,715000
07/06/2009,0000,66.00000,66.20000,65.00000,66.20000,1903000
07/07/2009,0000,66.50000,66.70000,66.10000,66.50000,1322000
07/08/2009,0000,66.40000,67.00000,65.80000,67.00000,1560000
07/09/2009,0000,67.10000,67.40000,66.80000,67.40000,3292000
07/10/2009,0000,62.80000,62.80000,62.10000,62.30000,1758000
07/13/2009,0000,62.20000,62.20000,61.00000,61.10000,1641000
07/14/2009,0000,61.10000,61.50000,61.10000,61.10000,636000
07/15/2009,0000,61.10000,62.20000,61.10000,61.70000,622000
07/16/2009,0000,62.00000,62.50000,61.90000,62.00000,664000
07/17/2009,0000,62.00000,63.00000,62.00000,63.00000,527000
07/20/2009,0000,63.20000,63.30000,62.50000,62.80000,491000
07/21/2009,0000,62.80000,63.30000,62.50000,63.00000,577000
07/22/2009,0000,63.00000,63.20000,62.10000,62.50000,575000
07/23/2009,0000,62.60000,63.00000,61.40000,61.70000,755000
07/24/2009,0000,62.00000,62.30000,61.60000,61.70000,707000
07/27/2009,0000,61.70000,62.00000,61.60000,61.90000,680000
07/28/2009,0000,62.10000,63.50000,62.10000,62.80000,838000
07/29/2009,0000,63.00000,63.80000,62.90000,63.50000,838000
07/30/2009,0000,63.50000,64.80000,62.70000,64.60000,1409000
07/31/2009,0000,65.50000,68.00000,65.00000,67.50000,3313000
08/03/2009,0000,67.60000,70.40000,67.20000,68.50000,2568000
08/04/2009,0000,69.50000,70.80000,68.80000,69.10000,3362000
08/05/2009,0000,69.40000,70.60000,67.60000,67.60000,2007000
08/06/2009,0000,67.20000,70.00000,67.00000,69.00000,1448000
08/10/2009,0000,70.00000,72.00000,69.30000,69.50000,2141000
08/11/2009,0000,69.60000,69.80000,68.70000,69.30000,875000
08/12/2009,0000,68.70000,70.90000,68.70000,69.20000,1545000
08/13/2009,0000,69.50000,69.70000,69.00000,69.30000,606000
08/14/2009,0000,69.60000,69.90000,69.00000,69.10000,563000
08/17/2009,0000,68.50000,69.90000,68.50000,69.00000,528000
08/18/2009,0000,68.50000,69.20000,67.80000,68.00000,810000
08/19/2009,0000,69.00000,69.90000,68.30000,69.00000,502000
08/20/2009,0000,69.00000,69.20000,67.50000,68.50000,485000
08/21/2009,0000,69.00000,70.20000,68.80000,69.10000,753000
08/24/2009,0000,69.70000,70.30000,69.40000,69.50000,609000
08/25/2009,0000,69.10000,70.40000,69.10000,70.00000,921000
08/26/2009,0000,70.00000,70.70000,69.60000,70.40000,766000
08/27/2009,0000,70.00000,70.60000,69.70000,69.80000,508000
08/28/2009,0000,70.50000,71.00000,69.50000,70.00000,955000
08/31/2009,0000,70.10000,70.10000,69.40000,69.50000,296000
09/01/2009,0000,69.20000,70.70000,69.20000,70.30000,697000
09/02/2009,0000,70.30000,71.50000,70.30000,70.40000,1037000
09/03/2009,0000,70.60000,75.30000,70.60000,75.30000,4258000
09/04/2009,0000,75.80000,76.50000,73.80000,73.80000,1778000
09/07/2009,0000,74.00000,74.50000,73.10000,73.40000,766000
09/08/2009,0000,73.50000,74.50000,73.40000,73.70000,914000
09/09/2009,0000,73.70000,73.80000,72.80000,73.00000,729000
09/10/2009,0000,73.00000,74.30000,72.60000,72.60000,778000
09/11/2009,0000,72.30000,75.00000,72.00000,73.60000,1007000
09/14/2009,0000,73.40000,74.00000,73.20000,73.50000,625000
09/15/2009,0000,73.60000,75.00000,73.60000,74.10000,804000
09/16/2009,0000,74.10000,79.20000,74.10000,79.00000,4082000
09/17/2009,0000,79.80000,81.90000,78.70000,79.80000,4070000
09/18/2009,0000,80.00000,82.30000,78.90000,81.90000,2847000
09/21/2009,0000,82.00000,87.60000,81.30000,85.60000,5797000
09/22/2009,0000,85.60000,90.50000,85.60000,86.80000,5166000
09/23/2009,0000,87.30000,90.00000,84.40000,85.50000,4319000
09/24/2009,0000,86.00000,87.40000,85.20000,86.30000,2256000
09/25/2009,0000,85.80000,85.90000,84.00000,84.50000,1585000
09/28/2009,0000,85.00000,86.60000,83.80000,84.50000,1345000
09/29/2009,0000,85.10000,87.40000,85.10000,86.10000,1959000
09/30/2009,0000,86.10000,88.20000,85.40000,85.60000,2001000
10/01/2009,0000,85.90000,87.00000,85.10000,86.50000,1183000
10/02/2009,0000,85.20000,88.00000,85.20000,85.70000,1975000
10/05/2009,0000,86.50000,91.60000,86.50000,91.60000,7555000
10/06/2009,0000,92.00000,92.80000,90.00000,90.00000,5260000
10/07/2009,0000,90.30000,91.50000,88.50000,88.60000,3351000
10/08/2009,0000,89.20000,90.80000,88.00000,88.10000,3709000
10/09/2009,0000,89.40000,90.00000,88.00000,89.80000,1899000
10/12/2009,0000,90.50000,90.60000,88.70000,90.20000,1688000
10/13/2009,0000,89.00000,89.90000,88.60000,88.90000,1512000
10/14/2009,0000,89.50000,89.80000,88.70000,89.10000,1636000
10/15/2009,0000,90.00000,90.00000,86.80000,87.30000,2667000
10/16/2009,0000,87.50000,87.70000,85.60000,86.10000,2041000
10/19/2009,0000,85.80000,87.30000,85.70000,87.10000,1068000
10/20/2009,0000,87.60000,87.60000,86.10000,86.10000,1200000
10/21/2009,0000,86.30000,87.20000,86.10000,86.50000,800000
10/22/2009,0000,86.50000,87.10000,85.60000,85.80000,1101000
10/23/2009,0000,86.00000,86.90000,85.50000,85.60000,1227000
10/26/2009,0000,85.60000,86.30000,84.10000,84.30000,1857000
10/27/2009,0000,84.00000,84.00000,81.50000,82.80000,1965000
10/28/2009,0000,82.00000,82.70000,81.50000,81.80000,1719000
10/29/2009,0000,80.50000,83.20000,79.80000,83.20000,1853000
10/30/2009,0000,84.30000,84.60000,82.60000,83.70000,1359000
11/02/2009,0000,82.50000,83.50000,82.10000,83.40000,433000
11/03/2009,0000,83.40000,84.60000,83.20000,83.30000,399000
11/04/2009,0000,83.50000,85.10000,83.50000,84.80000,1631000
11/05/2009,0000,84.70000,84.70000,83.50000,83.50000,696000
11/06/2009,0000,84.00000,84.20000,82.90000,83.00000,551000
11/09/2009,0000,83.50000,83.60000,82.40000,82.50000,404000
11/10/2009,0000,83.20000,84.20000,83.00000,83.40000,418000
11/11/2009,0000,83.10000,83.90000,83.10000,83.50000,424000
11/12/2009,0000,84.00000,84.20000,83.30000,83.40000,512000
11/13/2009,0000,83.40000,83.50000,82.50000,82.60000,583000
11/16/2009,0000,82.60000,83.20000,82.50000,82.70000,627000
11/17/2009,0000,83.20000,83.70000,82.50000,82.60000,566000
11/18/2009,0000,83.00000,86.50000,83.00000,85.90000,2427000
11/19/2009,0000,86.10000,86.50000,84.80000,85.00000,1260000
11/20/2009,0000,84.80000,84.80000,83.80000,84.40000,663000
11/23/2009,0000,84.20000,85.20000,84.20000,84.40000,537000
11/24/2009,0000,85.60000,85.70000,84.80000,85.00000,1010000
11/25/2009,0000,85.00000,86.50000,84.90000,86.20000,1387000
11/26/2009,0000,86.90000,87.00000,85.00000,85.00000,1179000
11/27/2009,0000,84.30000,85.00000,83.50000,83.50000,1246000
11/30/2009,0000,83.90000,84.40000,83.60000,84.30000,687000
12/01/2009,0000,84.50000,84.50000,83.70000,83.70000,605000
12/02/2009,0000,84.00000,84.30000,83.00000,83.40000,1051000
12/03/2009,0000,83.10000,83.80000,82.90000,83.00000,830000
12/04/2009,0000,82.80000,86.00000,82.80000,85.30000,2417000
12/07/2009,0000,86.80000,89.50000,86.60000,88.00000,5306000
12/08/2009,0000,88.00000,88.50000,85.60000,86.10000,1960000
12/09/2009,0000,85.50000,87.60000,85.50000,85.80000,1665000
12/11/2009,0000,84.90000,85.80000,84.90000,84.90000,664000
12/14/2009,0000,85.00000,85.50000,84.60000,84.90000,559000
12/15/2009,0000,85.30000,85.70000,84.90000,85.70000,818000
12/16/2009,0000,85.90000,86.00000,85.20000,85.20000,1000000
12/17/2009,0000,85.30000,86.10000,84.60000,85.10000,1305000
12/18/2009,0000,85.00000,85.10000,84.50000,85.00000,686000
12/21/2009,0000,85.90000,85.90000,85.10000,85.10000,343000
12/22/2009,0000,85.10000,85.60000,85.00000,85.20000,426000
12/23/2009,0000,85.90000,85.90000,85.00000,85.00000,417000
12/25/2009,0000,85.50000,87.00000,84.00000,85.60000,1096000
04/02/2007,0000,58.29000,60.38000,57.81000,60.00000,1101400
04/03/2007,0000,60.38000,60.38000,59.62000,60.19000,647800
04/04/2007,0000,60.00000,60.29000,59.71000,60.29000,551200
04/09/2007,0000,60.29000,62.38000,60.00000,61.05000,1208500
04/10/2007,0000,61.43000,62.67000,61.43000,61.90000,831600
04/11/2007,0000,61.90000,62.19000,61.24000,61.33000,751800
04/12/2007,0000,61.05000,61.05000,60.76000,61.05000,630000
04/13/2007,0000,60.95000,60.95000,60.10000,60.29000,584800
04/16/2007,0000,64.48000,68.95000,64.29000,68.19000,3659200
04/17/2007,0000,68.29000,68.57000,64.86000,65.43000,1506700
04/18/2007,0000,65.71000,68.38000,65.71000,66.67000,1367100
04/19/2007,0000,66.19000,66.67000,65.71000,65.71000,662500
04/20/2007,0000,65.71000,65.71000,64.29000,65.71000,670900
04/23/2007,0000,65.81000,66.19000,65.05000,65.62000,712900
04/24/2007,0000,65.52000,65.81000,65.14000,65.33000,301300
04/25/2007,0000,64.76000,65.33000,64.38000,64.76000,680400
04/26/2007,0000,64.76000,65.14000,64.76000,64.76000,301300
04/27/2007,0000,64.76000,64.86000,63.81000,63.81000,512400
04/30/2007,0000,63.81000,63.81000,62.10000,62.38000,800100
05/02/2007,0000,62.57000,64.76000,62.57000,63.62000,403200
05/03/2007,0000,63.81000,64.86000,63.62000,64.10000,455700
05/04/2007,0000,64.67000,65.71000,64.67000,65.62000,523900
05/07/2007,0000,66.57000,66.57000,65.05000,65.14000,425200
05/08/2007,0000,65.14000,65.14000,64.29000,64.76000,408400
05/09/2007,0000,64.76000,65.71000,64.48000,65.33000,538600
05/10/2007,0000,65.43000,65.90000,65.24000,65.71000,555400
05/11/2007,0000,65.24000,65.24000,64.67000,64.76000,336000
05/14/2007,0000,64.86000,64.95000,64.48000,64.57000,338100
05/15/2007,0000,64.57000,65.71000,64.38000,64.76000,257200
05/16/2007,0000,64.76000,64.95000,64.57000,64.95000,135400
05/17/2007,0000,64.95000,65.24000,64.67000,64.95000,457800
05/18/2007,0000,65.05000,65.14000,64.76000,64.76000,278200
05/21/2007,0000,64.95000,65.71000,64.76000,65.24000,373800
05/22/2007,0000,65.52000,65.52000,64.76000,65.33000,465100
05/23/2007,0000,65.52000,68.10000,65.52000,66.86000,1590700
05/24/2007,0000,66.19000,66.67000,65.90000,66.00000,296100
05/25/2007,0000,65.81000,66.00000,65.14000,66.00000,480900
05/28/2007,0000,65.90000,66.00000,65.14000,65.71000,484000
05/29/2007,0000,65.24000,65.71000,65.24000,65.43000,318100
05/30/2007,0000,65.43000,65.52000,65.14000,65.33000,158500
05/31/2007,0000,66.48000,66.48000,65.33000,65.52000,227800
06/01/2007,0000,65.71000,65.71000,65.14000,65.71000,318100
06/04/2007,0000,65.71000,65.81000,65.24000,65.33000,437800
06/05/2007,0000,65.71000,66.10000,65.52000,65.62000,280300
06/06/2007,0000,65.71000,65.81000,65.14000,65.24000,405300
06/07/2007,0000,65.24000,65.62000,64.76000,65.33000,151200
06/08/2007,0000,65.14000,65.43000,64.38000,65.24000,885100
06/11/2007,0000,65.43000,65.43000,64.29000,64.67000,1128700
06/12/2007,0000,64.67000,64.76000,64.10000,64.10000,621600
06/13/2007,0000,64.10000,64.29000,63.43000,63.81000,777000
06/14/2007,0000,63.90000,64.57000,63.90000,64.48000,368500
06/15/2007,0000,64.48000,65.24000,64.48000,65.14000,496600
06/20/2007,0000,65.33000,65.81000,65.24000,65.71000,680400
06/21/2007,0000,65.81000,66.00000,65.05000,65.81000,786400
06/22/2007,0000,66.00000,66.10000,65.43000,65.52000,729700
06/25/2007,0000,65.71000,68.29000,65.52000,67.81000,1718800
06/26/2007,0000,68.57000,68.95000,67.24000,67.43000,974400
06/27/2007,0000,67.43000,67.43000,66.95000,67.05000,425200
06/28/2007,0000,67.33000,68.29000,67.05000,67.24000,534400
06/29/2007,0000,67.33000,68.10000,66.67000,67.43000,677200
07/02/2007,0000,67.90000,68.00000,67.43000,67.52000,515500
07/03/2007,0000,67.81000,69.33000,67.62000,68.67000,869400
07/04/2007,0000,69.05000,69.71000,68.57000,68.76000,974400
07/05/2007,0000,70.00000,70.00000,68.86000,69.33000,977500
07/06/2007,0000,69.33000,70.19000,69.33000,69.62000,745500
07/09/2007,0000,70.10000,70.48000,69.62000,69.62000,784300
07/10/2007,0000,69.62000,70.00000,69.24000,69.62000,684600
07/11/2007,0000,69.43000,69.52000,68.48000,68.86000,996400
07/12/2007,0000,68.86000,69.05000,68.57000,68.95000,827400
07/13/2007,0000,69.62000,70.48000,69.24000,70.00000,919800
07/16/2007,0000,74.00000,78.60000,73.50000,77.20000,1823000
07/17/2007,0000,78.57000,78.67000,76.67000,78.67000,3753700
07/18/2007,0000,80.48000,82.86000,79.14000,80.10000,3606700
07/19/2007,0000,80.38000,80.95000,78.86000,79.33000,1107700
07/20/2007,0000,80.00000,80.95000,79.14000,79.62000,796900
07/23/2007,0000,80.00000,85.14000,79.62000,85.14000,2245900
07/24/2007,0000,87.14000,90.29000,85.62000,88.86000,2244900
07/25/2007,0000,88.86000,89.05000,85.71000,89.05000,1702000
07/26/2007,0000,89.05000,90.10000,86.67000,88.38000,1984500
07/27/2007,0000,84.76000,87.62000,84.76000,85.71000,2319400
07/30/2007,0000,80.50000,80.50000,76.00000,78.80000,2138000
07/31/2007,0000,80.50000,80.50000,79.10000,79.30000,1132000
08/01/2007,0000,79.00000,79.20000,76.00000,76.00000,1688000
08/02/2007,0000,76.80000,77.40000,74.00000,75.30000,1524000
08/03/2007,0000,76.30000,79.00000,76.30000,77.70000,1208000
08/06/2007,0000,76.80000,78.20000,76.40000,78.00000,718000
08/07/2007,0000,78.40000,80.00000,78.10000,78.30000,637000
08/08/2007,0000,78.20000,79.70000,78.00000,79.60000,767000
08/09/2007,0000,80.00000,80.00000,78.60000,78.90000,603000
08/10/2007,0000,77.00000,77.90000,77.00000,77.50000,567000
08/13/2007,0000,77.00000,77.80000,76.10000,76.30000,709000
08/14/2007,0000,76.30000,76.30000,75.20000,75.50000,630000
08/15/2007,0000,75.10000,75.10000,71.90000,72.20000,1181000
08/16/2007,0000,70.50000,70.50000,67.20000,70.00000,1878000
08/17/2007,0000,70.00000,70.00000,66.50000,68.40000,1064000
08/20/2007,0000,73.00000,73.00000,70.50000,73.00000,1087000
08/21/2007,0000,73.20000,73.20000,71.90000,72.00000,525000
08/22/2007,0000,72.00000,73.30000,71.50000,73.00000,375000
08/23/2007,0000,74.60000,74.80000,73.20000,74.00000,399000
08/24/2007,0000,74.00000,74.00000,73.00000,73.50000,327000
08/27/2007,0000,74.00000,74.50000,73.60000,73.60000,283000
08/28/2007,0000,73.60000,73.60000,73.20000,73.40000,191000
08/29/2007,0000,72.00000,73.70000,71.70000,73.20000,325000
08/30/2007,0000,74.20000,74.70000,74.00000,74.10000,488000
08/31/2007,0000,74.50000,75.70000,74.30000,75.60000,770000
09/03/2007,0000,76.80000,79.20000,76.00000,78.90000,962000
09/04/2007,0000,79.90000,79.90000,77.40000,78.10000,657000
09/05/2007,0000,79.60000,79.60000,77.50000,77.50000,778000
09/06/2007,0000,77.00000,77.90000,76.50000,77.70000,470000
09/07/2007,0000,78.00000,78.10000,77.50000,77.90000,447000
09/10/2007,0000,77.40000,77.50000,76.60000,77.20000,398000
09/11/2007,0000,77.70000,79.00000,77.20000,78.40000,580000
09/12/2007,0000,79.00000,79.00000,78.10000,78.50000,316000
09/13/2007,0000,78.90000,78.90000,78.10000,78.30000,418000
09/14/2007,0000,78.30000,78.80000,78.00000,78.30000,432000
09/17/2007,0000,78.30000,78.40000,77.80000,77.80000,264000
09/19/2007,0000,78.50000,79.90000,78.30000,78.50000,919000
09/20/2007,0000,78.90000,79.50000,78.10000,78.40000,1417000
09/21/2007,0000,79.00000,83.80000,78.60000,83.10000,2846000
09/26/2007,0000,83.20000,88.80000,83.00000,83.00000,3513000
09/27/2007,0000,86.00000,86.30000,84.30000,85.00000,1713000
09/28/2007,0000,85.10000,88.00000,84.00000,86.50000,1922000
10/01/2007,0000,87.00000,90.00000,87.00000,88.00000,1815000
10/02/2007,0000,88.50000,88.90000,86.30000,86.30000,1492000
10/03/2007,0000,86.30000,88.00000,86.30000,87.70000,932000
10/04/2007,0000,87.60000,87.60000,86.50000,87.00000,718000
10/05/2007,0000,87.50000,88.50000,87.00000,87.80000,784000
10/08/2007,0000,88.60000,91.20000,88.30000,88.80000,2346000
10/09/2007,0000,88.70000,89.00000,86.60000,87.60000,671000
10/11/2007,0000,87.60000,88.40000,87.20000,88.00000,1084000
10/12/2007,0000,88.00000,88.50000,87.00000,87.20000,812000
10/15/2007,0000,88.00000,91.00000,88.00000,91.00000,3263000
10/16/2007,0000,92.00000,95.20000,92.00000,93.50000,4575000
10/17/2007,0000,94.70000,94.70000,91.70000,91.90000,1498000
10/18/2007,0000,91.50000,92.50000,90.50000,91.10000,1251000
10/19/2007,0000,91.10000,91.90000,90.30000,90.90000,765000
10/22/2007,0000,87.70000,89.80000,87.70000,89.00000,934000
10/23/2007,0000,89.10000,90.20000,89.00000,89.30000,566000
10/24/2007,0000,89.80000,90.90000,89.00000,89.00000,558000
10/25/2007,0000,89.00000,89.90000,88.50000,89.00000,627000
10/26/2007,0000,89.80000,89.90000,88.70000,89.80000,820000
10/29/2007,0000,90.40000,91.50000,89.70000,91.30000,942000
10/30/2007,0000,91.50000,92.50000,89.60000,90.90000,767000
10/31/2007,0000,90.00000,90.00000,87.30000,87.50000,1272000
11/01/2007,0000,88.00000,88.50000,86.90000,87.60000,1054000
11/02/2007,0000,86.00000,87.00000,84.00000,84.40000,1123000
11/05/2007,0000,84.50000,86.50000,83.60000,86.50000,949000
11/06/2007,0000,86.50000,86.70000,85.50000,86.00000,334000
11/07/2007,0000,86.50000,87.20000,85.60000,85.70000,335000
11/08/2007,0000,83.50000,84.20000,82.10000,83.00000,622000
11/09/2007,0000,83.00000,83.50000,82.00000,83.50000,514000
11/12/2007,0000,82.50000,82.50000,79.50000,79.80000,1074000
11/13/2007,0000,80.00000,83.00000,80.00000,83.00000,684000
11/14/2007,0000,85.00000,85.00000,83.50000,84.40000,569000
11/15/2007,0000,84.00000,84.00000,81.00000,83.00000,541000
11/16/2007,0000,82.50000,82.50000,80.10000,81.60000,432000
11/19/2007,0000,81.60000,81.80000,81.00000,81.00000,337000
11/20/2007,0000,79.50000,81.00000,79.00000,80.90000,596000
11/21/2007,0000,81.10000,82.00000,79.50000,80.00000,262000
11/22/2007,0000,80.00000,80.90000,79.00000,80.30000,198000
11/23/2007,0000,80.20000,80.20000,78.90000,79.50000,572000
11/26/2007,0000,79.50000,80.30000,79.50000,80.10000,360000
11/27/2007,0000,79.00000,79.90000,77.80000,79.20000,379000
11/28/2007,0000,80.00000,80.00000,78.50000,78.50000,264000
11/29/2007,0000,79.00000,79.70000,78.90000,78.90000,196000
11/30/2007,0000,79.40000,80.70000,79.40000,80.60000,257000
12/03/2007,0000,81.50000,81.50000,80.00000,80.10000,241000
12/04/2007,0000,80.20000,80.50000,79.40000,80.40000,239000
12/05/2007,0000,81.00000,81.00000,79.90000,80.20000,248000
12/06/2007,0000,80.70000,81.40000,79.50000,80.00000,540000
12/07/2007,0000,80.90000,80.90000,79.60000,80.00000,464000
12/10/2007,0000,80.00000,80.50000,79.20000,79.50000,275000
12/11/2007,0000,79.50000,80.00000,79.40000,79.70000,229000
12/12/2007,0000,79.40000,79.70000,78.70000,79.70000,303000
12/13/2007,0000,79.60000,79.60000,78.10000,78.30000,626000
12/14/2007,0000,78.00000,78.00000,75.00000,76.60000,747000
12/17/2007,0000,75.10000,76.40000,73.80000,74.30000,593000
12/18/2007,0000,71.50000,74.10000,70.50000,73.30000,587000
12/19/2007,0000,73.30000,74.70000,73.00000,74.50000,405000
12/20/2007,0000,74.50000,74.50000,73.10000,73.10000,198000
12/21/2007,0000,73.10000,74.00000,73.00000,73.30000,216000
12/24/2007,0000,74.00000,75.20000,74.00000,74.80000,249000
12/25/2007,0000,75.90000,75.90000,74.40000,74.70000,199000
12/26/2007,0000,75.00000,75.00000,73.20000,74.70000,147000
12/27/2007,0000,74.70000,77.50000,74.70000,77.00000,659000
12/28/2007,0000,76.10000,77.70000,75.50000,77.40000,312000
12/31/2007,0000,77.80000,79.00000,77.70000,79.00000,273000
01/02/2008,0000,79.00000,80.00000,78.10000,78.10000,276000
01/03/2008,0000,76.20000,77.10000,75.80000,76.00000,538000
01/04/2008,0000,76.10000,78.20000,76.10000,78.20000,462000
01/07/2008,0000,77.00000,82.50000,76.10000,80.70000,2032000
01/08/2008,0000,80.70000,85.70000,80.00000,84.80000,1996000
01/09/2008,0000,84.00000,85.00000,83.00000,84.60000,1187000
01/10/2008,0000,85.00000,85.00000,83.00000,83.00000,820000
01/11/2008,0000,82.50000,84.00000,82.50000,82.90000,660000
01/14/2008,0000,84.00000,84.00000,82.00000,82.90000,657000
01/15/2008,0000,83.00000,84.00000,82.50000,83.90000,1931000
01/16/2008,0000,83.50000,83.90000,82.10000,82.10000,307000
01/17/2008,0000,83.00000,83.60000,78.70000,79.00000,753000
01/18/2008,0000,77.20000,79.00000,77.20000,79.00000,508000
01/21/2008,0000,79.00000,79.90000,77.50000,78.00000,684000
01/22/2008,0000,73.10000,77.00000,73.00000,73.50000,1240000
01/23/2008,0000,74.90000,74.90000,71.10000,71.90000,1089000
01/24/2008,0000,73.70000,74.20000,72.00000,72.80000,1100000
01/25/2008,0000,73.00000,74.40000,73.00000,73.50000,1214000
01/28/2008,0000,73.50000,73.50000,72.60000,72.80000,565000
01/29/2008,0000,73.20000,73.70000,72.00000,72.00000,419000
01/30/2008,0000,72.00000,72.50000,71.60000,71.90000,568000
01/31/2008,0000,72.00000,72.00000,70.40000,71.00000,678000
02/01/2008,0000,72.00000,73.50000,71.50000,73.50000,332000
02/12/2008,0000,73.00000,74.00000,71.80000,73.10000,227000
02/13/2008,0000,74.60000,75.10000,74.30000,74.60000,362000
02/14/2008,0000,75.60000,78.30000,75.10000,78.10000,644000
02/15/2008,0000,77.50000,77.70000,76.30000,77.40000,509000
02/18/2008,0000,77.90000,79.90000,77.20000,78.10000,533000
02/19/2008,0000,78.10000,78.90000,77.30000,78.50000,251000
02/20/2008,0000,78.50000,78.50000,76.30000,76.90000,325000
02/21/2008,0000,77.20000,77.80000,76.50000,77.10000,349000
02/22/2008,0000,76.50000,77.50000,76.50000,77.10000,157000
02/25/2008,0000,77.50000,78.90000,77.50000,78.50000,423000
02/26/2008,0000,79.00000,79.10000,76.70000,77.20000,679000
02/27/2008,0000,77.50000,78.20000,77.50000,77.90000,492000
02/29/2008,0000,78.00000,78.80000,78.00000,78.60000,382000
03/03/2008,0000,78.00000,79.90000,77.50000,79.30000,545000
03/04/2008,0000,79.90000,81.70000,79.60000,80.90000,1439000
03/05/2008,0000,82.70000,83.10000,81.50000,82.50000,1606000
03/06/2008,0000,83.10000,84.00000,83.10000,83.10000,1062000
03/07/2008,0000,82.50000,82.80000,81.50000,81.80000,679000
03/10/2008,0000,81.50000,81.80000,80.30000,81.00000,465000
03/11/2008,0000,81.50000,82.30000,81.50000,82.00000,657000
03/12/2008,0000,83.10000,83.80000,82.20000,82.30000,637000
03/13/2008,0000,82.00000,83.00000,81.10000,81.10000,359000
03/14/2008,0000,81.30000,82.00000,80.90000,80.90000,418000
03/17/2008,0000,80.40000,80.70000,79.30000,80.70000,374000
03/18/2008,0000,80.50000,81.60000,80.00000,81.50000,274000
03/19/2008,0000,82.00000,82.40000,81.50000,81.50000,260000
03/20/2008,0000,81.90000,82.60000,80.60000,82.50000,475000
03/21/2008,0000,83.00000,83.30000,82.00000,82.30000,811000
03/24/2008,0000,88.00000,88.00000,83.40000,84.00000,1251000
03/25/2008,0000,84.10000,84.70000,83.50000,84.40000,870000
03/26/2008,0000,84.20000,84.30000,83.50000,83.70000,606000
03/27/2008,0000,84.00000,84.00000,83.50000,83.80000,425000
03/28/2008,0000,83.80000,84.50000,83.50000,84.50000,685000
03/31/2008,0000,84.80000,84.80000,83.60000,84.40000,332000
04/01/2008,0000,84.00000,84.60000,83.70000,83.70000,351000
04/02/2008,0000,84.00000,84.00000,83.50000,83.80000,317000
04/03/2008,0000,83.80000,84.00000,83.20000,83.90000,362000
04/07/2008,0000,83.80000,85.30000,83.50000,84.30000,690000
04/08/2008,0000,84.30000,84.50000,83.60000,83.60000,262000
04/09/2008,0000,83.20000,84.40000,83.20000,83.60000,304000
04/10/2008,0000,83.60000,84.00000,83.30000,83.60000,488000
04/11/2008,0000,83.60000,84.80000,83.40000,84.00000,578000
04/14/2008,0000,83.90000,83.90000,82.90000,83.00000,550000
04/15/2008,0000,83.00000,83.50000,82.70000,83.20000,714000
04/16/2008,0000,83.50000,85.30000,83.10000,85.20000,1809000
04/17/2008,0000,86.30000,86.30000,84.80000,85.40000,1547000
04/18/2008,0000,85.50000,85.50000,84.50000,85.00000,539000
04/21/2008,0000,86.00000,86.00000,84.40000,84.50000,691000
04/22/2008,0000,84.50000,84.50000,83.40000,84.00000,538000
04/23/2008,0000,84.00000,84.30000,83.50000,84.00000,270000
04/24/2008,0000,84.10000,84.40000,84.00000,84.10000,295000
04/25/2008,0000,84.10000,84.30000,83.20000,83.30000,483000
04/28/2008,0000,83.30000,83.80000,83.30000,83.70000,403000
04/29/2008,0000,83.70000,83.70000,82.50000,82.50000,603000
04/30/2008,0000,82.50000,83.00000,81.60000,82.00000,758000
05/02/2008,0000,82.80000,83.00000,82.30000,83.00000,358000
05/05/2008,0000,83.40000,84.00000,82.70000,83.40000,678000
05/06/2008,0000,83.00000,83.50000,82.40000,83.00000,418000
05/07/2008,0000,83.50000,83.50000,82.80000,83.00000,697000
05/08/2008,0000,82.90000,83.00000,82.70000,83.00000,414000
05/09/2008,0000,83.00000,83.50000,83.00000,83.40000,301000
05/12/2008,0000,83.40000,83.70000,83.20000,83.60000,277000
05/13/2008,0000,83.80000,84.00000,83.40000,83.90000,394000
05/14/2008,0000,84.20000,84.80000,84.00000,84.10000,542000
05/15/2008,0000,84.70000,84.80000,84.10000,84.20000,493000
05/16/2008,0000,84.80000,85.70000,84.40000,84.90000,721000
05/19/2008,0000,84.90000,85.50000,84.90000,85.10000,580000
05/20/2008,0000,85.50000,86.40000,85.00000,85.10000,1194000
05/21/2008,0000,85.10000,85.10000,84.40000,84.80000,584000
05/22/2008,0000,83.50000,85.60000,83.50000,85.50000,587000
05/23/2008,0000,85.60000,87.30000,85.30000,86.20000,1627000
05/26/2008,0000,86.70000,86.80000,84.80000,85.00000,1082000
05/27/2008,0000,85.00000,85.50000,84.50000,85.50000,523000
05/28/2008,0000,86.30000,86.30000,84.10000,84.20000,404000
05/29/2008,0000,84.90000,85.00000,84.20000,84.50000,371000
05/30/2008,0000,84.80000,85.00000,83.00000,83.70000,480000
06/02/2008,0000,83.80000,84.20000,83.50000,83.80000,406000
06/03/2008,0000,83.80000,84.00000,83.40000,83.50000,518000
06/04/2008,0000,84.50000,88.80000,84.00000,88.40000,4677000
06/05/2008,0000,88.80000,89.90000,86.20000,88.30000,2059000
06/06/2008,0000,88.80000,92.50000,88.80000,91.00000,4463000
06/10/2008,0000,91.00000,93.00000,89.00000,91.50000,2380000
06/11/2008,0000,92.50000,94.20000,90.10000,93.00000,2416000
06/12/2008,0000,92.90000,93.00000,89.00000,90.50000,1338000
06/13/2008,0000,92.10000,92.40000,87.80000,90.00000,1883000
06/16/2008,0000,90.70000,92.10000,89.00000,91.70000,1014000
06/17/2008,0000,91.70000,93.50000,90.80000,90.80000,1066000
06/18/2008,0000,90.80000,91.50000,90.10000,91.40000,568000
06/19/2008,0000,90.00000,91.40000,89.80000,90.10000,369000
06/20/2008,0000,90.90000,91.30000,89.00000,91.30000,1156000
06/23/2008,0000,91.00000,91.00000,89.50000,89.90000,393000
06/24/2008,0000,89.90000,90.60000,89.00000,89.00000,288000
06/25/2008,0000,89.00000,89.00000,85.00000,86.30000,919000
06/26/2008,0000,86.30000,90.30000,85.00000,89.40000,1055000
06/27/2008,0000,85.10000,88.40000,85.10000,88.00000,873000
06/30/2008,0000,88.00000,88.40000,86.70000,87.70000,335000
07/01/2008,0000,88.40000,88.50000,87.10000,87.30000,391000
07/02/2008,0000,87.50000,89.90000,87.50000,89.40000,539000
07/03/2008,0000,89.00000,90.00000,86.50000,89.80000,623000
07/04/2008,0000,89.50000,90.70000,88.10000,89.00000,830000
07/07/2008,0000,89.00000,90.00000,88.10000,90.00000,266000
07/08/2008,0000,90.00000,92.00000,89.50000,90.00000,1506000
07/09/2008,0000,90.60000,90.90000,89.30000,89.30000,525000
07/10/2008,0000,88.60000,91.40000,88.60000,91.10000,713000
07/11/2008,0000,91.50000,92.00000,90.30000,91.70000,737000
07/14/2008,0000,92.00000,96.50000,92.00000,95.90000,2733000
07/15/2008,0000,95.90000,95.90000,93.00000,93.00000,1036000
07/16/2008,0000,93.00000,93.00000,90.50000,90.70000,783000
07/17/2008,0000,91.00000,93.60000,91.00000,92.90000,1040000
07/18/2008,0000,93.50000,93.50000,88.00000,88.10000,1252000
07/21/2008,0000,89.50000,90.70000,89.50000,90.50000,834000
07/22/2008,0000,90.60000,91.60000,90.60000,91.30000,795000
07/23/2008,0000,92.00000,93.00000,91.50000,92.90000,1898000
07/24/2008,0000,84.00000,84.90000,82.10000,82.40000,2694000
07/25/2008,0000,82.40000,83.80000,82.40000,82.90000,863000
07/29/2008,0000,83.00000,83.50000,82.50000,82.90000,533000
07/30/2008,0000,83.30000,83.70000,82.00000,82.00000,557000
07/31/2008,0000,82.10000,82.80000,79.00000,79.80000,1267000
08/01/2008,0000,79.50000,81.70000,79.00000,81.00000,936000
08/04/2008,0000,81.70000,81.70000,80.50000,81.30000,476000
08/05/2008,0000,81.50000,81.90000,75.70000,77.50000,1752000
08/06/2008,0000,78.50000,79.00000,73.80000,77.00000,1468000
08/07/2008,0000,77.00000,77.00000,73.20000,73.60000,2010000
08/08/2008,0000,73.00000,73.20000,70.00000,71.50000,4684000
08/11/2008,0000,71.80000,73.80000,71.80000,73.10000,1490000
08/12/2008,0000,73.50000,75.80000,73.50000,75.10000,1751000
08/13/2008,0000,75.10000,75.60000,73.40000,74.30000,938000
08/14/2008,0000,73.50000,74.80000,73.00000,74.20000,1204000
08/15/2008,0000,74.00000,74.40000,72.90000,73.40000,884000
08/18/2008,0000,72.70000,73.40000,71.60000,71.60000,778000
08/19/2008,0000,70.90000,71.60000,70.00000,70.60000,1469000
08/20/2008,0000,70.60000,72.00000,70.60000,71.10000,1084000
08/21/2008,0000,71.20000,71.90000,70.60000,71.00000,507000
08/22/2008,0000,71.60000,71.60000,70.90000,71.20000,488000
08/25/2008,0000,71.20000,71.60000,71.00000,71.40000,422000
08/26/2008,0000,71.30000,72.60000,71.00000,72.40000,635000
08/27/2008,0000,73.00000,74.40000,72.60000,73.70000,835000
08/28/2008,0000,74.50000,74.50000,72.80000,72.90000,488000
08/29/2008,0000,73.90000,74.00000,73.20000,73.60000,444000
09/01/2008,0000,73.60000,73.90000,72.70000,72.90000,298000
09/02/2008,0000,73.00000,73.00000,72.00000,72.40000,370000
09/03/2008,0000,73.00000,73.70000,72.00000,72.00000,803000
09/04/2008,0000,72.00000,72.40000,70.50000,70.60000,718000
09/05/2008,0000,70.00000,70.30000,69.20000,70.00000,841000
09/08/2008,0000,71.20000,73.00000,71.10000,73.00000,871000
09/09/2008,0000,72.90000,72.90000,68.80000,69.00000,1244000
09/10/2008,0000,68.00000,69.00000,67.10000,67.60000,1300000
09/11/2008,0000,68.00000,68.50000,64.50000,65.00000,1515000
09/12/2008,0000,65.50000,65.90000,60.60000,64.00000,1880000
09/15/2008,0000,63.50000,63.50000,61.40000,61.60000,1172000
09/16/2008,0000,59.00000,61.30000,58.50000,60.50000,2011000
09/17/2008,0000,61.00000,62.00000,60.50000,60.70000,1238000
09/18/2008,0000,59.70000,60.50000,58.00000,60.50000,1289000
09/19/2008,0000,61.50000,64.70000,61.50000,64.70000,1442000
09/22/2008,0000,68.50000,68.50000,64.70000,65.10000,1235000
09/23/2008,0000,65.00000,65.80000,63.60000,65.10000,493000
09/24/2008,0000,65.10000,65.30000,64.60000,64.70000,367000
09/25/2008,0000,64.40000,65.90000,64.30000,64.80000,472000
09/26/2008,0000,65.10000,65.30000,63.10000,63.30000,449000
09/30/2008,0000,58.90000,61.50000,58.90000,61.40000,635000
10/01/2008,0000,65.00000,65.00000,62.00000,63.00000,558000
10/02/2008,0000,62.80000,63.40000,62.00000,62.30000,300000
10/03/2008,0000,62.00000,62.30000,60.10000,61.30000,399000
10/06/2008,0000,60.20000,62.00000,60.10000,61.00000,288000
10/07/2008,0000,59.80000,61.00000,59.20000,60.60000,751000
10/08/2008,0000,59.80000,60.00000,58.00000,58.70000,800000
10/09/2008,0000,58.70000,59.00000,58.20000,58.30000,511000
10/13/2008,0000,56.30000,57.00000,56.30000,56.60000,1085000
10/14/2008,0000,60.50000,60.50000,59.80000,60.50000,807000
10/15/2008,0000,60.00000,60.40000,58.40000,58.70000,810000
10/16/2008,0000,56.70000,57.10000,56.70000,56.70000,891000
10/17/2008,0000,56.70000,57.50000,54.80000,54.80000,1309000
10/20/2008,0000,53.00000,54.80000,52.90000,54.80000,778000
10/21/2008,0000,56.00000,56.90000,55.20000,56.00000,707000
10/22/2008,0000,54.50000,56.00000,54.50000,55.00000,311000
10/23/2008,0000,53.10000,53.80000,53.10000,53.80000,800000
10/24/2008,0000,52.70000,52.90000,52.00000,52.00000,358000
10/27/2008,0000,49.50000,50.80000,48.40000,48.40000,1215000
10/28/2008,0000,45.80000,48.00000,45.05000,46.05000,1720000
10/29/2008,0000,49.00000,49.00000,43.00000,43.00000,2449000
10/30/2008,0000,43.00000,46.00000,43.00000,46.00000,1926000
10/31/2008,0000,48.00000,49.20000,47.10000,49.20000,1848000
11/03/2008,0000,50.80000,52.60000,49.80000,52.60000,1996000
11/04/2008,0000,52.60000,54.50000,52.00000,53.50000,1388000
11/05/2008,0000,54.00000,56.50000,54.00000,54.90000,1730000
11/06/2008,0000,51.20000,52.30000,51.20000,51.60000,1103000
11/07/2008,0000,49.00000,53.90000,49.00000,53.50000,1125000
11/10/2008,0000,54.00000,54.00000,52.50000,53.80000,744000
11/11/2008,0000,53.00000,53.20000,52.00000,52.70000,511000
11/12/2008,0000,52.10000,52.70000,51.80000,52.20000,452000
11/13/2008,0000,51.00000,51.50000,49.80000,50.20000,815000
11/14/2008,0000,52.00000,52.00000,50.30000,50.60000,628000
11/17/2008,0000,49.60000,50.60000,49.50000,50.10000,585000
11/18/2008,0000,49.50000,50.00000,48.00000,48.00000,1288000
11/19/2008,0000,48.00000,49.40000,47.60000,49.00000,885000
11/20/2008,0000,47.50000,49.00000,47.50000,47.70000,568000
11/21/2008,0000,46.50000,48.90000,46.50000,48.40000,559000
11/24/2008,0000,48.80000,48.80000,47.10000,47.65000,433000
11/25/2008,0000,48.50000,48.80000,48.00000,48.30000,788000
11/26/2008,0000,48.00000,49.15000,47.80000,48.60000,549000
11/27/2008,0000,48.40000,50.00000,48.40000,49.30000,1056000
11/28/2008,0000,49.30000,49.80000,48.50000,48.55000,615000
12/01/2008,0000,48.80000,49.45000,48.60000,49.15000,514000
12/02/2008,0000,48.50000,48.50000,47.50000,48.20000,405000
12/03/2008,0000,48.20000,48.50000,47.80000,48.40000,430000
12/04/2008,0000,48.50000,48.60000,47.55000,47.70000,526000
12/05/2008,0000,46.90000,47.85000,46.90000,47.30000,347000
12/08/2008,0000,47.30000,48.50000,46.50000,48.20000,553000
12/09/2008,0000,48.80000,48.80000,48.20000,48.20000,459000
12/10/2008,0000,48.20000,49.20000,48.10000,49.00000,1284000
12/11/2008,0000,49.80000,51.00000,49.50000,50.10000,1238000
12/12/2008,0000,50.00000,51.40000,49.40000,49.90000,1137000
12/15/2008,0000,50.00000,51.60000,50.00000,50.60000,857000
12/16/2008,0000,50.60000,50.60000,49.40000,49.55000,543000
12/17/2008,0000,49.90000,50.50000,49.40000,49.55000,863000
12/18/2008,0000,49.55000,50.40000,49.55000,50.40000,508000
12/19/2008,0000,50.10000,50.50000,50.00000,50.50000,525000
12/22/2008,0000,50.90000,51.00000,49.50000,49.55000,520000
12/23/2008,0000,49.00000,49.50000,48.50000,49.20000,480000
12/24/2008,0000,48.90000,49.20000,48.50000,48.80000,252000
12/25/2008,0000,48.80000,49.05000,48.60000,49.05000,197000
12/26/2008,0000,49.30000,49.80000,49.05000,49.60000,301000
12/29/2008,0000,49.70000,49.90000,49.35000,49.60000,136000
12/30/2008,0000,49.60000,50.50000,49.60000,50.20000,355000
12/31/2008,0000,50.90000,50.90000,50.00000,50.30000,276000
01/05/2009,0000,51.00000,51.30000,50.60000,50.80000,521000
01/06/2009,0000,51.20000,51.20000,50.70000,50.80000,390000
01/07/2009,0000,51.00000,52.40000,50.90000,52.10000,1054000
01/08/2009,0000,51.50000,51.50000,50.40000,50.50000,898000
01/09/2009,0000,50.40000,50.80000,50.20000,50.30000,382000
01/12/2009,0000,50.80000,51.60000,50.30000,51.50000,817000
01/13/2009,0000,51.80000,51.80000,51.00000,51.70000,402000
01/14/2009,0000,51.50000,51.90000,51.20000,51.20000,343000
01/15/2009,0000,50.60000,50.70000,50.20000,50.50000,339000
01/16/2009,0000,50.50000,51.00000,50.30000,50.70000,330000
01/19/2009,0000,51.00000,51.00000,50.50000,50.60000,136000
01/20/2009,0000,50.70000,50.70000,50.30000,50.60000,175000
01/21/2009,0000,50.30000,50.70000,50.30000,50.50000,320000
02/02/2009,0000,51.20000,51.20000,50.50000,50.80000,112000
02/03/2009,0000,51.00000,51.20000,50.80000,51.10000,353000
02/04/2009,0000,51.50000,51.50000,50.80000,51.00000,377000
02/05/2009,0000,51.40000,54.00000,51.40000,53.80000,2345000
02/06/2009,0000,54.40000,56.10000,54.00000,55.50000,2797000
02/09/2009,0000,56.10000,56.10000,54.20000,55.50000,1149000
02/10/2009,0000,55.50000,55.50000,54.10000,54.50000,593000
02/11/2009,0000,54.00000,55.00000,53.80000,54.60000,514000
02/12/2009,0000,54.90000,55.30000,53.90000,53.90000,521000
02/13/2009,0000,53.20000,54.40000,53.20000,54.00000,495000
02/16/2009,0000,54.10000,54.30000,53.70000,53.90000,276000
02/17/2009,0000,53.90000,53.90000,53.30000,53.40000,379000
02/18/2009,0000,53.00000,53.10000,52.20000,52.70000,739000
02/19/2009,0000,52.00000,52.70000,51.90000,52.30000,875000
02/20/2009,0000,52.00000,52.70000,52.00000,52.50000,464000
02/23/2009,0000,52.50000,53.30000,52.00000,53.00000,515000
02/24/2009,0000,52.70000,53.50000,52.60000,53.20000,494000
02/25/2009,0000,53.80000,54.20000,53.00000,53.00000,411000
02/26/2009,0000,53.50000,53.50000,52.90000,53.00000,359000
02/27/2009,0000,53.00000,53.40000,53.00000,53.20000,204000
03/02/2009,0000,53.20000,53.20000,52.40000,52.60000,400000
03/03/2009,0000,51.00000,52.90000,51.00000,52.40000,322000
03/04/2009,0000,52.40000,52.60000,52.10000,52.30000,353000
03/05/2009,0000,52.50000,53.30000,52.50000,53.20000,453000
03/06/2009,0000,52.90000,53.00000,52.30000,53.00000,248000
03/09/2009,0000,53.30000,53.30000,52.50000,52.70000,222000
03/10/2009,0000,52.70000,54.20000,52.50000,53.90000,569000
03/11/2009,0000,54.30000,56.40000,53.90000,55.80000,2774000
03/12/2009,0000,56.00000,56.00000,54.50000,54.50000,907000
03/13/2009,0000,55.00000,55.50000,54.10000,54.60000,1243000
03/16/2009,0000,55.00000,55.90000,54.60000,55.90000,1240000
03/17/2009,0000,56.00000,56.50000,55.20000,55.70000,922000
03/18/2009,0000,55.70000,56.00000,55.00000,55.00000,921000
03/19/2009,0000,55.80000,56.00000,55.20000,55.20000,747000
03/20/2009,0000,55.50000,56.50000,55.30000,55.80000,914000
03/23/2009,0000,55.90000,56.50000,55.60000,56.30000,752000
03/24/2009,0000,56.80000,58.30000,56.60000,57.00000,1608000
03/25/2009,0000,57.00000,57.30000,56.20000,56.80000,1056000
03/26/2009,0000,56.90000,57.00000,56.20000,56.50000,910000
03/27/2009,0000,57.00000,58.50000,56.80000,57.20000,1604000
03/30/2009,0000,57.20000,58.00000,56.20000,56.20000,1264000
03/31/2009,0000,56.00000,56.70000,55.20000,55.20000,1146000
04/01/2009,0000,56.10000,58.10000,56.10000,57.50000,2034000
04/02/2009,0000,58.00000,59.50000,57.60000,59.00000,2373000
04/03/2009,0000,59.80000,59.80000,58.20000,58.40000,1417000
04/06/2009,0000,59.30000,60.50000,58.60000,59.90000,2064000
04/07/2009,0000,59.90000,62.00000,59.00000,61.50000,1834000
04/08/2009,0000,61.00000,61.50000,60.00000,60.10000,1494000
04/09/2009,0000,60.50000,61.20000,60.40000,61.00000,800000
04/10/2009,0000,61.50000,61.90000,61.10000,61.50000,1232000
04/13/2009,0000,61.90000,62.00000,60.90000,61.50000,1033000
04/14/2009,0000,61.50000,61.50000,60.50000,61.00000,830000
04/15/2009,0000,60.50000,60.90000,60.40000,60.80000,685000
04/16/2009,0000,61.00000,62.30000,61.00000,61.60000,908000
04/17/2009,0000,61.70000,61.80000,59.00000,59.60000,1356000
04/20/2009,0000,59.60000,60.30000,59.00000,60.20000,666000
04/21/2009,0000,59.20000,60.70000,59.20000,60.70000,432000
04/22/2009,0000,60.70000,61.10000,60.50000,60.50000,486000
04/23/2009,0000,60.80000,61.50000,60.50000,61.30000,620000
04/24/2009,0000,61.70000,62.30000,61.00000,61.50000,972000
04/27/2009,0000,61.70000,62.00000,59.80000,60.30000,897000
04/28/2009,0000,60.30000,60.50000,59.30000,59.50000,775000
04/29/2009,0000,59.50000,60.00000,59.30000,59.60000,582000
04/30/2009,0000,61.00000,63.10000,60.30000,62.70000,1824000
05/04/2009,0000,63.20000,63.50000,61.50000,62.70000,2532000
05/05/2009,0000,62.70000,63.00000,61.10000,61.30000,1241000
05/06/2009,0000,61.30000,62.40000,61.10000,62.20000,802000
05/07/2009,0000,62.80000,63.20000,61.80000,62.50000,1029000
05/08/2009,0000,62.80000,62.80000,61.80000,62.50000,681000
05/11/2009,0000,62.00000,62.50000,61.80000,62.00000,745000
05/12/2009,0000,61.30000,62.00000,60.60000,62.00000,1070000
05/13/2009,0000,62.00000,62.40000,61.60000,62.00000,301000
05/14/2009,0000,61.50000,61.50000,60.90000,61.00000,788000
05/15/2009,0000,61.00000,61.70000,60.80000,61.20000,465000
05/18/2009,0000,62.00000,62.00000,60.50000,60.60000,980000
05/19/2009,0000,61.00000,61.60000,60.50000,60.90000,1031000
05/20/2009,0000,61.00000,61.30000,60.60000,61.00000,401000
05/21/2009,0000,61.00000,61.00000,60.60000,60.90000,729000
05/22/2009,0000,60.80000,61.60000,60.80000,61.20000,660000
05/25/2009,0000,61.30000,62.00000,61.20000,61.30000,662000
05/26/2009,0000,61.50000,63.40000,61.50000,62.30000,1427000
05/27/2009,0000,63.30000,63.30000,62.50000,62.80000,1038000
06/01/2009,0000,63.70000,67.10000,63.10000,66.50000,2602000
06/02/2009,0000,67.50000,68.40000,66.20000,66.40000,1858000
06/03/2009,0000,66.60000,66.60000,64.20000,64.50000,1174000
06/04/2009,0000,64.20000,65.20000,64.00000,64.70000,1011000
06/05/2009,0000,65.10000,65.50000,63.10000,63.60000,1640000
06/08/2009,0000,64.50000,64.50000,62.80000,63.40000,1082000
06/09/2009,0000,63.00000,63.00000,61.60000,62.00000,1218000
06/10/2009,0000,62.00000,62.50000,62.00000,62.20000,884000
06/11/2009,0000,62.50000,63.90000,62.30000,63.40000,501000
06/12/2009,0000,63.80000,64.90000,63.50000,64.00000,1235000
06/15/2009,0000,64.00000,64.00000,61.60000,62.20000,989000
06/16/2009,0000,62.20000,62.90000,62.00000,62.80000,519000
06/17/2009,0000,63.10000,63.80000,62.50000,62.60000,804000
06/18/2009,0000,62.60000,63.50000,62.00000,62.60000,758000
06/19/2009,0000,63.40000,63.40000,62.60000,63.40000,701000
06/22/2009,0000,63.80000,63.80000,63.10000,63.60000,482000
06/23/2009,0000,63.20000,63.30000,62.60000,62.70000,481000
06/24/2009,0000,62.70000,63.60000,62.40000,63.20000,580000
06/25/2009,0000,63.50000,63.60000,63.00000,63.30000,427000
06/26/2009,0000,63.80000,65.50000,63.80000,64.80000,1036000
06/29/2009,0000,65.30000,65.50000,64.60000,65.30000,1397000
06/30/2009,0000,65.60000,66.70000,65.20000,65.30000,1063000
07/01/2009,0000,65.30000,65.80000,64.90000,65.70000,939000
07/02/2009,0000,66.00000,66.20000,64.70000,65.40000,1327000
07/03/2009,0000,65.00000,65.40000,64.50000,65.20000,715000
07/06/2009,0000,66.00000,66.20000,65.00000,66.20000,1903000
07/07/2009,0000,66.50000,66.70000,66.10000,66.50000,1322000
07/08/2009,0000,66.40000,67.00000,65.80000,67.00000,1560000
07/09/2009,0000,67.10000,67.40000,66.80000,67.40000,3292000
07/10/2009,0000,62.80000,62.80000,62.10000,62.30000,1758000
07/13/2009,0000,62.20000,62.20000,61.00000,61.10000,1641000
07/14/2009,0000,61.10000,61.50000,61.10000,61.10000,636000
07/15/2009,0000,61.10000,62.20000,61.10000,61.70000,622000
07/16/2009,0000,62.00000,62.50000,61.90000,62.00000,664000
07/17/2009,0000,62.00000,63.00000,62.00000,63.00000,527000
07/20/2009,0000,63.20000,63.30000,62.50000,62.80000,491000
07/21/2009,0000,62.80000,63.30000,62.50000,63.00000,577000
07/22/2009,0000,63.00000,63.20000,62.10000,62.50000,575000
07/23/2009,0000,62.60000,63.00000,61.40000,61.70000,755000
07/24/2009,0000,62.00000,62.30000,61.60000,61.70000,707000
07/27/2009,0000,61.70000,62.00000,61.60000,61.90000,680000
07/28/2009,0000,62.10000,63.50000,62.10000,62.80000,838000
07/29/2009,0000,63.00000,63.80000,62.90000,63.50000,838000
07/30/2009,0000,63.50000,64.80000,62.70000,64.60000,1409000
07/31/2009,0000,65.50000,68.00000,65.00000,67.50000,3313000
08/03/2009,0000,67.60000,70.40000,67.20000,68.50000,2568000
08/04/2009,0000,69.50000,70.80000,68.80000,69.10000,3362000
08/05/2009,0000,69.40000,70.60000,67.60000,67.60000,2007000
08/06/2009,0000,67.20000,70.00000,67.00000,69.00000,1448000
08/10/2009,0000,70.00000,72.00000,69.30000,69.50000,2141000
08/11/2009,0000,69.60000,69.80000,68.70000,69.30000,875000
08/12/2009,0000,68.70000,70.90000,68.70000,69.20000,1545000
08/13/2009,0000,69.50000,69.70000,69.00000,69.30000,606000
08/14/2009,0000,69.60000,69.90000,69.00000,69.10000,563000
08/17/2009,0000,68.50000,69.90000,68.50000,69.00000,528000
08/18/2009,0000,68.50000,69.20000,67.80000,68.00000,810000
08/19/2009,0000,69.00000,69.90000,68.30000,69.00000,502000
08/20/2009,0000,69.00000,69.20000,67.50000,68.50000,485000
08/21/2009,0000,69.00000,70.20000,68.80000,69.10000,753000
08/24/2009,0000,69.70000,70.30000,69.40000,69.50000,609000
08/25/2009,0000,69.10000,70.40000,69.10000,70.00000,921000
08/26/2009,0000,70.00000,70.70000,69.60000,70.40000,766000
08/27/2009,0000,70.00000,70.60000,69.70000,69.80000,508000
08/28/2009,0000,70.50000,71.00000,69.50000,70.00000,955000
08/31/2009,0000,70.10000,70.10000,69.40000,69.50000,296000
09/01/2009,0000,69.20000,70.70000,69.20000,70.30000,697000
09/02/2009,0000,70.30000,71.50000,70.30000,70.40000,1037000
09/03/2009,0000,70.60000,75.30000,70.60000,75.30000,4258000
09/04/2009,0000,75.80000,76.50000,73.80000,73.80000,1778000
09/07/2009,0000,74.00000,74.50000,73.10000,73.40000,766000
09/08/2009,0000,73.50000,74.50000,73.40000,73.70000,914000
09/09/2009,0000,73.70000,73.80000,72.80000,73.00000,729000
09/10/2009,0000,73.00000,74.30000,72.60000,72.60000,778000
09/11/2009,0000,72.30000,75.00000,72.00000,73.60000,1007000
09/14/2009,0000,73.40000,74.00000,73.20000,73.50000,625000
09/15/2009,0000,73.60000,75.00000,73.60000,74.10000,804000
09/16/2009,0000,74.10000,79.20000,74.10000,79.00000,4082000
09/17/2009,0000,79.80000,81.90000,78.70000,79.80000,4070000
09/18/2009,0000,80.00000,82.30000,78.90000,81.90000,2847000
09/21/2009,0000,82.00000,87.60000,81.30000,85.60000,5797000
09/22/2009,0000,85.60000,90.50000,85.60000,86.80000,5166000
09/23/2009,0000,87.30000,90.00000,84.40000,85.50000,4319000
09/24/2009,0000,86.00000,87.40000,85.20000,86.30000,2256000
09/25/2009,0000,85.80000,85.90000,84.00000,84.50000,1585000
09/28/2009,0000,85.00000,86.60000,83.80000,84.50000,1345000
09/29/2009,0000,85.10000,87.40000,85.10000,86.10000,1959000
09/30/2009,0000,86.10000,88.20000,85.40000,85.60000,2001000
10/01/2009,0000,85.90000,87.00000,85.10000,86.50000,1183000
10/02/2009,0000,85.20000,88.00000,85.20000,85.70000,1975000
10/05/2009,0000,86.50000,91.60000,86.50000,91.60000,7555000
10/06/2009,0000,92.00000,92.80000,90.00000,90.00000,5260000
10/07/2009,0000,90.30000,91.50000,88.50000,88.60000,3351000
10/08/2009,0000,89.20000,90.80000,88.00000,88.10000,3709000
10/09/2009,0000,89.40000,90.00000,88.00000,89.80000,1899000
10/12/2009,0000,90.50000,90.60000,88.70000,90.20000,1688000
10/13/2009,0000,89.00000,89.90000,88.60000,88.90000,1512000
10/14/2009,0000,89.50000,89.80000,88.70000,89.10000,1636000
10/15/2009,0000,90.00000,90.00000,86.80000,87.30000,2667000
10/16/2009,0000,87.50000,87.70000,85.60000,86.10000,2041000
10/19/2009,0000,85.80000,87.30000,85.70000,87.10000,1068000
10/20/2009,0000,87.60000,87.60000,86.10000,86.10000,1200000
10/21/2009,0000,86.30000,87.20000,86.10000,86.50000,800000
10/22/2009,0000,86.50000,87.10000,85.60000,85.80000,1101000
10/23/2009,0000,86.00000,86.90000,85.50000,85.60000,1227000
10/26/2009,0000,85.60000,86.30000,84.10000,84.30000,1857000
10/27/2009,0000,84.00000,84.00000,81.50000,82.80000,1965000
10/28/2009,0000,82.00000,82.70000,81.50000,81.80000,1719000
10/29/2009,0000,80.50000,83.20000,79.80000,83.20000,1853000
10/30/2009,0000,84.30000,84.60000,82.60000,83.70000,1359000
11/02/2009,0000,82.50000,83.50000,82.10000,83.40000,433000
11/03/2009,0000,83.40000,84.60000,83.20000,83.30000,399000
11/04/2009,0000,83.50000,85.10000,83.50000,84.80000,1631000
11/05/2009,0000,84.70000,84.70000,83.50000,83.50000,696000
11/06/2009,0000,84.00000,84.20000,82.90000,83.00000,551000
11/09/2009,0000,83.50000,83.60000,82.40000,82.50000,404000
11/10/2009,0000,83.20000,84.20000,83.00000,83.40000,418000
11/11/2009,0000,83.10000,83.90000,83.10000,83.50000,424000
11/12/2009,0000,84.00000,84.20000,83.30000,83.40000,512000
11/13/2009,0000,83.40000,83.50000,82.50000,82.60000,583000
11/16/2009,0000,82.60000,83.20000,82.50000,82.70000,627000
11/17/2009,0000,83.20000,83.70000,82.50000,82.60000,566000
11/18/2009,0000,83.00000,86.50000,83.00000,85.90000,2427000
11/19/2009,0000,86.10000,86.50000,84.80000,85.00000,1260000
11/20/2009,0000,84.80000,84.80000,83.80000,84.40000,663000
11/23/2009,0000,84.20000,85.20000,84.20000,84.40000,537000
11/24/2009,0000,85.60000,85.70000,84.80000,85.00000,1010000
11/25/2009,0000,85.00000,86.50000,84.90000,86.20000,1387000
11/26/2009,0000,86.90000,87.00000,85.00000,85.00000,1179000
11/27/2009,0000,84.30000,85.00000,83.50000,83.50000,1246000
11/30/2009,0000,83.90000,84.40000,83.60000,84.30000,687000
12/01/2009,0000,84.50000,84.50000,83.70000,83.70000,605000
12/02/2009,0000,84.00000,84.30000,83.00000,83.40000,1051000
12/03/2009,0000,83.10000,83.80000,82.90000,83.00000,830000
12/04/2009,0000,82.80000,86.00000,82.80000,85.30000,2417000
12/07/2009,0000,86.80000,89.50000,86.60000,88.00000,5306000
12/08/2009,0000,88.00000,88.50000,85.60000,86.10000,1960000
12/09/2009,0000,85.50000,87.60000,85.50000,85.80000,1665000
12/11/2009,0000,84.90000,85.80000,84.90000,84.90000,664000
12/14/2009,0000,85.00000,85.50000,84.60000,84.90000,559000
12/15/2009,0000,85.30000,85.70000,84.90000,85.70000,818000
12/16/2009,0000,85.90000,86.00000,85.20000,85.20000,1000000
12/17/2009,0000,85.30000,86.10000,84.60000,85.10000,1305000
12/18/2009,0000,85.00000,85.10000,84.50000,85.00000,686000
12/21/2009,0000,85.90000,85.90000,85.10000,85.10000,343000
12/22/2009,0000,85.10000,85.60000,85.00000,85.20000,426000
12/23/2009,0000,85.90000,85.90000,85.00000,85.00000,417000
12/25/2009,0000,85.50000,87.00000,84.00000,85.60000,1096000
12/25/2009,0000,85.50000,87.00000,84.00000,85.60000,1096000
12/28/2009,0000,86.00000,86.40000,85.60000,85.70000,1209000
12/29/2009,1230,85.90000,86.50000,85.90000,86.10000,1117100
