DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,58.00000,59.30000,56.80000,58.90000,1593900
04/03/2007,0000,59.70000,59.70000,57.60000,58.90000,585200
04/04/2007,0000,59.00000,59.20000,57.60000,57.70000,555500
04/09/2007,0000,58.00000,58.20000,56.80000,58.00000,476300
04/10/2007,0000,57.40000,58.00000,57.10000,57.10000,557700
04/11/2007,0000,56.90000,57.40000,56.30000,56.50000,557700
04/12/2007,0000,56.50000,58.60000,56.50000,58.00000,665500
04/13/2007,0000,58.60000,58.80000,57.60000,58.40000,441100
04/16/2007,0000,61.50000,61.50000,60.20000,61.40000,540100
04/17/2007,0000,61.40000,61.40000,59.10000,59.10000,503800
04/18/2007,0000,59.20000,60.10000,59.20000,59.90000,282700
04/19/2007,0000,59.90000,60.50000,58.50000,60.50000,448800
04/20/2007,0000,60.30000,60.30000,59.50000,60.00000,320100
04/23/2007,0000,60.00000,60.70000,59.50000,60.00000,455400
04/24/2007,0000,60.20000,61.00000,60.00000,60.20000,323400
04/25/2007,0000,60.20000,60.20000,59.20000,60.10000,331100
04/26/2007,0000,60.00000,60.50000,59.90000,60.00000,616000
04/27/2007,0000,60.40000,62.50000,60.20000,61.00000,837100
04/30/2007,0000,60.80000,60.80000,59.10000,59.10000,575300
05/02/2007,0000,59.10000,59.90000,59.10000,59.60000,613800
05/03/2007,0000,59.90000,60.00000,56.10000,59.50000,790900
05/04/2007,0000,59.30000,59.80000,58.60000,58.80000,366300
05/07/2007,0000,58.60000,59.70000,58.60000,59.20000,201300
05/08/2007,0000,58.70000,58.70000,57.90000,57.90000,621500
05/09/2007,0000,58.50000,59.60000,58.20000,58.20000,691900
05/10/2007,0000,58.60000,59.10000,58.20000,58.90000,489500
05/11/2007,0000,58.50000,59.30000,58.20000,59.10000,195800
05/14/2007,0000,59.40000,63.20000,59.00000,63.20000,2253900
05/15/2007,0000,63.20000,63.60000,60.30000,60.90000,1179200
05/16/2007,0000,61.40000,61.40000,59.60000,60.50000,526900
05/17/2007,0000,60.50000,61.80000,60.10000,61.20000,631400
05/18/2007,0000,60.50000,62.60000,60.30000,61.20000,1342000
05/21/2007,0000,61.50000,62.10000,60.50000,60.50000,1020800
05/22/2007,0000,60.50000,61.00000,58.10000,59.00000,1871100
05/23/2007,0000,59.00000,60.50000,58.40000,60.00000,1948100
05/24/2007,0000,60.00000,60.40000,59.40000,60.00000,613800
05/25/2007,0000,60.00000,63.60000,60.00000,63.40000,2799500
05/28/2007,0000,63.70000,65.00000,62.60000,63.40000,1952500
05/29/2007,0000,64.00000,67.80000,63.40000,66.50000,3096500
05/30/2007,0000,66.50000,67.20000,65.50000,67.20000,935000
05/31/2007,0000,68.70000,71.00000,67.00000,70.90000,1800700
06/01/2007,0000,70.50000,70.50000,69.20000,69.90000,1840300
06/04/2007,0000,69.90000,69.90000,68.30000,68.50000,1155000
06/05/2007,0000,68.50000,70.00000,68.20000,68.90000,1376100
06/06/2007,0000,68.00000,69.50000,68.00000,68.80000,750200
06/07/2007,0000,69.00000,70.00000,68.00000,69.50000,1238600
06/08/2007,0000,69.50000,69.90000,68.00000,69.00000,1406900
06/11/2007,0000,68.70000,69.70000,68.30000,68.80000,1598300
06/12/2007,0000,68.80000,68.90000,66.90000,67.80000,1342000
06/13/2007,0000,67.10000,67.90000,67.00000,67.50000,1053800
06/14/2007,0000,67.10000,67.50000,66.10000,66.20000,1113200
06/15/2007,0000,66.10000,68.60000,66.10000,66.30000,1865600
06/20/2007,0000,68.40000,68.50000,66.70000,67.60000,1255100
06/21/2007,0000,68.30000,68.30000,66.70000,67.50000,562100
06/22/2007,0000,67.90000,69.40000,67.10000,69.30000,1584000
06/25/2007,0000,75.90000,76.60000,74.00000,74.00000,5546200
06/26/2007,0000,75.00000,75.20000,73.00000,74.00000,2148300
06/27/2007,0000,75.10000,79.10000,74.30000,79.10000,3784000
06/28/2007,0000,81.30000,84.60000,81.00000,84.60000,2912800
06/29/2007,0000,87.00000,89.00000,81.20000,82.30000,5365800
07/02/2007,0000,82.50000,86.00000,80.50000,82.00000,2538800
07/03/2007,0000,82.20000,83.90000,81.50000,82.50000,2509100
07/04/2007,0000,83.70000,83.70000,81.00000,82.30000,1679700
07/05/2007,0000,82.50000,88.00000,82.50000,86.90000,4004000
07/06/2007,0000,85.60000,87.20000,84.40000,84.70000,2186800
07/09/2007,0000,84.70000,87.00000,84.70000,85.20000,1489400
07/10/2007,0000,86.80000,86.80000,85.00000,85.40000,1549900
07/11/2007,0000,85.00000,91.30000,85.00000,91.30000,3769700
07/12/2007,0000,97.40000,97.60000,95.00000,97.60000,2830300
07/13/2007,0000,104.00000,104.00000,100.00000,104.00000,4050200
07/16/2007,0000,107.00000,108.50000,97.10000,101.00000,3503500
07/17/2007,0000,104.00000,108.00000,98.50000,108.00000,3692700
07/18/2007,0000,115.00000,115.50000,112.00000,115.50000,5828900
07/19/2007,0000,106.00000,106.00000,97.00000,98.00000,5452000
07/20/2007,0000,99.00000,99.90000,92.50000,93.50000,3129000
07/23/2007,0000,94.00000,100.00000,94.00000,100.00000,3984000
07/24/2007,0000,101.00000,107.00000,101.00000,107.00000,4062000
07/25/2007,0000,109.00000,113.50000,107.50000,108.00000,4483000
07/26/2007,0000,108.00000,112.00000,100.50000,100.50000,3658000
07/27/2007,0000,93.50000,98.00000,93.50000,93.50000,3272000
07/31/2007,0000,94.00000,95.60000,92.00000,95.60000,2131000
08/01/2007,0000,95.20000,95.20000,89.00000,89.00000,2041000
08/02/2007,0000,89.60000,91.70000,82.80000,84.00000,3262000
08/03/2007,0000,86.00000,89.80000,84.00000,87.00000,2560000
08/06/2007,0000,83.00000,85.00000,81.00000,82.10000,1681000
08/07/2007,0000,83.20000,85.60000,81.50000,85.30000,2355000
08/08/2007,0000,85.80000,89.80000,85.00000,89.00000,1685000
08/09/2007,0000,89.80000,90.40000,86.50000,87.00000,1442000
08/10/2007,0000,84.00000,85.70000,83.00000,83.50000,1017000
08/13/2007,0000,85.00000,85.90000,82.20000,82.20000,944000
08/14/2007,0000,82.50000,85.50000,81.40000,83.00000,935000
08/15/2007,0000,82.40000,82.80000,77.20000,78.30000,1304000
08/16/2007,0000,76.00000,76.00000,72.90000,72.90000,1584000
08/17/2007,0000,72.90000,73.50000,67.90000,71.00000,1430000
08/20/2007,0000,75.90000,75.90000,74.40000,75.90000,1126000
08/21/2007,0000,76.00000,79.40000,75.10000,77.40000,1642000
08/22/2007,0000,78.70000,78.70000,74.00000,75.00000,779000
08/23/2007,0000,77.50000,78.40000,76.20000,78.30000,712000
08/24/2007,0000,78.00000,81.30000,77.40000,79.20000,1228000
08/27/2007,0000,81.00000,81.00000,77.60000,77.70000,659000
08/28/2007,0000,78.00000,80.20000,77.60000,79.90000,787000
08/29/2007,0000,78.00000,78.50000,76.50000,78.00000,552000
08/30/2007,0000,80.00000,83.40000,80.00000,83.40000,1993000
08/31/2007,0000,84.10000,84.40000,81.80000,82.90000,1659000
09/03/2007,0000,83.00000,84.90000,81.10000,81.40000,1460000
09/04/2007,0000,81.00000,82.10000,78.80000,80.00000,1149000
09/05/2007,0000,81.40000,84.50000,80.00000,82.00000,2141000
09/06/2007,0000,82.00000,82.20000,80.30000,81.00000,683000
09/07/2007,0000,81.50000,84.70000,81.30000,83.30000,1573000
09/10/2007,0000,82.40000,87.10000,82.00000,86.00000,2176000
09/11/2007,0000,86.10000,89.60000,86.10000,87.20000,2375000
09/12/2007,0000,88.00000,88.50000,85.50000,88.50000,1911000
09/13/2007,0000,89.00000,92.50000,86.40000,86.40000,3281000
09/14/2007,0000,88.00000,89.90000,87.10000,89.20000,2367000
09/17/2007,0000,90.80000,93.50000,90.10000,91.50000,2477000
09/19/2007,0000,92.50000,92.80000,86.60000,89.30000,2019000
09/20/2007,0000,89.50000,92.00000,87.20000,87.60000,1023000
09/21/2007,0000,87.80000,89.70000,87.20000,87.80000,526000
09/26/2007,0000,89.00000,89.90000,88.00000,89.10000,608000
09/27/2007,0000,90.00000,90.90000,87.00000,87.90000,945000
09/28/2007,0000,88.00000,90.50000,87.90000,89.00000,1222000
10/01/2007,0000,89.30000,89.30000,87.10000,87.10000,780000
10/02/2007,0000,88.90000,89.30000,87.80000,88.50000,1176000
10/03/2007,0000,89.00000,90.50000,88.00000,88.80000,1158000
10/04/2007,0000,89.80000,90.30000,88.50000,89.00000,813000
10/05/2007,0000,89.50000,89.80000,87.60000,88.80000,737000
10/08/2007,0000,90.00000,90.00000,86.80000,87.50000,852000
10/09/2007,0000,87.50000,88.80000,86.10000,87.00000,710000
10/11/2007,0000,87.00000,87.60000,85.30000,85.60000,587000
10/12/2007,0000,85.20000,86.50000,83.20000,83.60000,829000
10/15/2007,0000,83.50000,84.10000,80.50000,81.50000,817000
10/16/2007,0000,81.50000,82.90000,80.10000,82.00000,391000
10/17/2007,0000,82.00000,84.30000,82.00000,83.00000,403000
10/18/2007,0000,84.30000,84.50000,82.20000,82.40000,413000
10/19/2007,0000,82.40000,83.30000,81.50000,81.50000,501000
10/22/2007,0000,79.50000,82.50000,79.20000,81.60000,502000
10/23/2007,0000,83.10000,83.10000,81.60000,82.50000,231000
10/24/2007,0000,82.50000,82.50000,80.00000,80.00000,882000
10/25/2007,0000,80.60000,81.60000,79.40000,79.50000,947000
10/26/2007,0000,79.70000,80.00000,75.50000,77.00000,1462000
10/29/2007,0000,77.00000,78.60000,76.90000,78.30000,872000
10/30/2007,0000,78.50000,80.90000,78.50000,79.90000,1242000
10/31/2007,0000,81.00000,81.20000,79.70000,80.20000,723000
11/01/2007,0000,80.60000,81.00000,79.90000,80.10000,623000
11/02/2007,0000,74.50000,79.50000,74.50000,78.20000,574000
11/05/2007,0000,81.00000,81.50000,80.00000,81.50000,1148000
11/06/2007,0000,81.80000,82.60000,80.90000,82.50000,961000
11/07/2007,0000,82.50000,86.50000,82.50000,84.50000,1718000
11/08/2007,0000,83.10000,83.50000,79.50000,80.50000,795000
11/09/2007,0000,80.50000,80.60000,74.90000,75.00000,1622000
11/12/2007,0000,70.50000,73.50000,70.50000,71.60000,701000
11/13/2007,0000,70.50000,76.60000,70.50000,76.60000,824000
11/14/2007,0000,79.10000,79.20000,77.80000,77.80000,1171000
11/15/2007,0000,77.00000,77.70000,75.50000,77.30000,201000
11/16/2007,0000,76.80000,78.00000,75.40000,78.00000,318000
11/19/2007,0000,78.00000,81.80000,78.00000,78.40000,1062000
11/20/2007,0000,76.00000,79.20000,76.00000,79.20000,308000
11/21/2007,0000,80.60000,80.60000,77.50000,77.50000,350000
11/22/2007,0000,77.00000,77.90000,76.00000,76.40000,476000
11/23/2007,0000,76.40000,77.00000,73.10000,73.40000,497000
11/26/2007,0000,74.00000,75.00000,73.00000,74.00000,277000
11/27/2007,0000,72.10000,73.80000,71.00000,73.60000,291000
11/28/2007,0000,74.00000,74.50000,72.80000,72.80000,188000
11/29/2007,0000,74.00000,75.50000,73.20000,73.60000,487000
11/30/2007,0000,74.20000,74.80000,73.60000,74.20000,251000
12/03/2007,0000,74.30000,77.70000,74.30000,75.60000,804000
12/04/2007,0000,75.80000,77.20000,75.50000,77.00000,415000
12/05/2007,0000,77.00000,77.70000,76.80000,77.40000,650000
12/06/2007,0000,78.00000,78.40000,77.00000,77.60000,618000
12/07/2007,0000,78.00000,78.70000,78.00000,78.50000,672000
12/10/2007,0000,78.50000,79.30000,77.70000,79.00000,357000
12/11/2007,0000,79.10000,81.10000,78.90000,80.00000,1003000
12/12/2007,0000,78.90000,81.00000,78.10000,80.00000,541000
12/13/2007,0000,80.00000,80.20000,78.20000,78.50000,475000
12/14/2007,0000,78.50000,78.50000,73.50000,75.50000,390000
12/17/2007,0000,74.50000,75.50000,71.10000,71.20000,259000
12/18/2007,0000,71.00000,74.00000,70.20000,71.50000,377000
12/19/2007,0000,72.00000,74.00000,72.00000,73.00000,379000
12/20/2007,0000,73.00000,73.00000,70.60000,72.00000,454000
12/21/2007,0000,72.00000,72.00000,70.30000,72.00000,479000
12/24/2007,0000,73.50000,73.90000,71.50000,72.00000,437000
12/25/2007,0000,72.00000,72.30000,71.00000,71.70000,212000
12/26/2007,0000,71.70000,71.70000,70.90000,70.90000,171000
12/27/2007,0000,71.40000,72.20000,71.10000,72.00000,234000
12/28/2007,0000,71.80000,72.90000,71.00000,71.00000,517000
12/31/2007,0000,71.10000,74.00000,71.10000,72.50000,671000
01/02/2008,0000,73.00000,75.40000,73.00000,74.10000,1659000
01/03/2008,0000,74.00000,74.00000,72.20000,73.00000,605000
01/04/2008,0000,73.00000,73.60000,72.50000,72.50000,407000
01/07/2008,0000,70.50000,72.30000,70.50000,71.20000,381000
01/08/2008,0000,66.30000,69.50000,66.30000,69.00000,1007000
01/09/2008,0000,66.00000,68.20000,66.00000,67.70000,380000
01/10/2008,0000,68.70000,69.40000,66.50000,66.50000,717000
01/11/2008,0000,67.00000,67.90000,66.50000,67.10000,463000
01/14/2008,0000,68.00000,68.50000,66.60000,66.60000,330000
01/15/2008,0000,67.40000,67.40000,66.10000,67.20000,1141000
01/16/2008,0000,66.50000,66.80000,64.30000,66.10000,450000
01/17/2008,0000,66.10000,67.20000,62.00000,63.40000,663000
01/18/2008,0000,62.00000,63.50000,60.40000,63.00000,900000
01/21/2008,0000,64.00000,64.50000,62.70000,62.70000,206000
01/22/2008,0000,58.40000,59.20000,58.40000,58.40000,483000
01/23/2008,0000,58.40000,58.40000,54.40000,54.40000,1479000
01/24/2008,0000,54.90000,55.90000,50.60000,54.40000,1252000
01/25/2008,0000,55.00000,55.80000,54.80000,55.00000,375000
01/28/2008,0000,55.00000,55.00000,51.80000,52.90000,524000
01/29/2008,0000,53.10000,53.10000,49.95000,51.00000,1275000
01/30/2008,0000,51.30000,51.60000,50.20000,51.20000,464000
01/31/2008,0000,51.90000,51.90000,50.00000,50.00000,883000
02/01/2008,0000,50.50000,51.30000,50.40000,51.00000,846000
02/12/2008,0000,51.30000,51.80000,51.00000,51.80000,398000
02/13/2008,0000,52.80000,55.40000,52.50000,55.40000,639000
02/14/2008,0000,57.50000,59.20000,57.50000,59.20000,1567000
02/15/2008,0000,59.00000,60.50000,58.00000,60.00000,1017000
02/18/2008,0000,61.00000,64.20000,61.00000,64.20000,1617000
02/19/2008,0000,66.10000,67.70000,64.70000,64.70000,2047000
02/20/2008,0000,64.00000,64.40000,60.70000,61.90000,1295000
02/21/2008,0000,62.50000,64.80000,62.20000,63.60000,1176000
02/22/2008,0000,63.00000,65.40000,62.50000,64.90000,842000
02/25/2008,0000,66.00000,66.10000,64.30000,64.70000,891000
02/26/2008,0000,65.70000,65.70000,61.70000,63.00000,1099000
02/27/2008,0000,63.00000,65.50000,62.80000,63.50000,1317000
02/29/2008,0000,62.30000,63.50000,62.30000,62.60000,666000
03/03/2008,0000,62.50000,63.50000,61.20000,63.50000,579000
03/04/2008,0000,63.80000,64.60000,63.00000,63.60000,938000
03/05/2008,0000,64.00000,64.10000,62.50000,62.80000,573000
03/06/2008,0000,63.20000,65.50000,63.20000,64.80000,1844000
03/07/2008,0000,66.00000,66.00000,64.00000,64.00000,904000
03/10/2008,0000,64.50000,64.60000,63.00000,63.50000,703000
03/11/2008,0000,63.00000,64.00000,62.60000,63.60000,770000
03/12/2008,0000,64.10000,64.70000,62.50000,62.80000,990000
03/13/2008,0000,62.80000,64.00000,61.80000,62.20000,800000
03/14/2008,0000,62.80000,63.20000,59.50000,60.00000,1177000
03/18/2008,0000,57.50000,58.50000,56.70000,57.30000,822000
03/19/2008,0000,58.30000,59.30000,57.80000,58.40000,926000
03/20/2008,0000,58.50000,61.00000,58.40000,60.80000,911000
03/21/2008,0000,62.00000,62.70000,61.00000,62.10000,1152000
03/25/2008,0000,66.00000,66.90000,65.00000,65.80000,1123000
03/26/2008,0000,66.00000,66.50000,63.90000,64.00000,1307000
03/27/2008,0000,63.90000,66.40000,63.80000,66.20000,1267000
03/28/2008,0000,66.90000,66.90000,65.80000,66.30000,896000
03/31/2008,0000,66.20000,66.80000,64.80000,66.30000,862000
04/01/2008,0000,66.20000,66.30000,65.40000,65.50000,586000
04/02/2008,0000,66.00000,66.50000,65.10000,65.70000,650000
04/03/2008,0000,66.00000,68.00000,65.70000,68.00000,1637000
04/07/2008,0000,68.30000,71.50000,68.30000,69.50000,3268000
04/08/2008,0000,69.10000,71.40000,68.80000,70.50000,2119000
04/09/2008,0000,70.50000,73.20000,70.40000,71.00000,2102000
04/10/2008,0000,71.50000,73.00000,71.20000,72.60000,1638000
04/11/2008,0000,72.60000,72.70000,71.00000,71.40000,1027000
04/14/2008,0000,71.40000,72.50000,70.50000,70.80000,1234000
04/15/2008,0000,71.00000,72.50000,70.30000,70.80000,1104000
04/16/2008,0000,71.10000,72.80000,70.80000,71.70000,1474000
04/17/2008,0000,73.00000,75.00000,72.50000,75.00000,2879000
04/18/2008,0000,75.70000,79.00000,75.10000,76.50000,5503000
04/21/2008,0000,76.90000,76.90000,72.00000,72.20000,2394000
04/22/2008,0000,70.60000,73.50000,70.60000,73.10000,1188000
04/23/2008,0000,72.50000,72.80000,71.60000,72.00000,769000
04/24/2008,0000,72.00000,73.30000,71.80000,72.20000,870000
04/25/2008,0000,72.50000,75.10000,72.50000,73.00000,1746000
04/28/2008,0000,74.80000,74.80000,71.30000,72.10000,686000
04/29/2008,0000,73.00000,73.80000,71.50000,72.00000,966000
04/30/2008,0000,72.00000,72.40000,70.60000,70.70000,1022000
05/02/2008,0000,70.70000,71.00000,67.50000,68.00000,1738000
05/05/2008,0000,68.00000,69.40000,67.00000,67.50000,953000
05/06/2008,0000,68.50000,68.50000,65.60000,67.90000,1235000
05/07/2008,0000,69.20000,69.60000,68.00000,69.50000,1039000
05/08/2008,0000,69.50000,70.50000,68.70000,69.50000,719000
05/09/2008,0000,69.50000,69.50000,68.00000,68.00000,515000
05/12/2008,0000,68.00000,68.10000,67.50000,67.50000,340000
05/13/2008,0000,68.70000,69.90000,68.00000,68.40000,508000
05/14/2008,0000,69.00000,69.00000,68.00000,69.00000,315000
05/15/2008,0000,69.50000,69.60000,68.50000,68.60000,703000
05/16/2008,0000,69.00000,69.10000,68.50000,68.70000,910000
05/19/2008,0000,68.90000,69.40000,68.20000,68.80000,552000
05/20/2008,0000,68.80000,69.40000,66.80000,67.00000,992000
05/21/2008,0000,66.10000,67.20000,66.10000,66.30000,713000
05/22/2008,0000,66.00000,66.90000,65.60000,66.30000,309000
05/23/2008,0000,66.50000,67.20000,65.00000,65.00000,514000
05/26/2008,0000,64.50000,64.50000,62.00000,62.00000,603000
05/27/2008,0000,62.00000,62.00000,61.50000,61.70000,553000
05/28/2008,0000,63.00000,63.00000,61.70000,61.90000,418000
05/29/2008,0000,62.50000,63.50000,62.10000,62.10000,180000
05/30/2008,0000,62.50000,62.70000,59.00000,60.60000,409000
06/02/2008,0000,61.00000,63.50000,60.90000,63.00000,323000
06/03/2008,0000,62.70000,63.80000,61.70000,61.80000,269000
06/04/2008,0000,61.50000,62.50000,61.50000,61.80000,189000
06/05/2008,0000,62.70000,62.90000,61.00000,61.80000,207000
06/06/2008,0000,62.00000,62.80000,62.00000,62.10000,152000
06/10/2008,0000,61.40000,62.40000,60.50000,60.80000,179000
06/11/2008,0000,60.30000,60.70000,58.60000,59.40000,316000
06/12/2008,0000,59.00000,59.00000,55.70000,56.60000,608000
06/13/2008,0000,56.60000,57.00000,56.10000,57.00000,480000
06/16/2008,0000,57.50000,57.80000,57.00000,57.20000,290000
06/17/2008,0000,57.20000,57.20000,56.30000,57.00000,286000
06/18/2008,0000,56.80000,58.60000,56.80000,57.80000,274000
06/19/2008,0000,57.00000,57.60000,57.00000,57.30000,239000
06/20/2008,0000,57.30000,57.90000,56.20000,56.50000,251000
06/23/2008,0000,56.50000,56.50000,55.30000,56.50000,146000
06/24/2008,0000,56.50000,57.80000,56.30000,56.30000,211000
06/25/2008,0000,56.40000,56.90000,55.00000,56.30000,213000
06/26/2008,0000,56.30000,59.20000,56.30000,58.60000,544000
06/27/2008,0000,57.40000,57.40000,55.70000,56.70000,343000
06/30/2008,0000,56.90000,57.20000,53.00000,53.00000,401000
07/01/2008,0000,53.00000,53.50000,49.30000,49.35000,1030000
07/02/2008,0000,49.50000,51.50000,49.35000,51.50000,618000
07/03/2008,0000,49.70000,55.10000,49.70000,55.10000,696000
07/04/2008,0000,55.40000,55.60000,53.20000,54.00000,584000
07/07/2008,0000,54.10000,54.70000,53.50000,54.30000,177000
07/08/2008,0000,54.00000,55.30000,52.70000,53.10000,359000
07/09/2008,0000,51.00000,54.00000,51.00000,53.10000,308000
07/10/2008,0000,52.20000,53.00000,51.10000,52.50000,247000
07/11/2008,0000,52.50000,54.10000,52.10000,53.60000,336000
07/14/2008,0000,53.60000,53.80000,52.70000,53.50000,223000
07/15/2008,0000,53.20000,53.60000,50.30000,50.70000,342000
07/16/2008,0000,51.00000,51.90000,50.00000,50.00000,310000
07/17/2008,0000,51.80000,51.90000,51.00000,51.70000,180000
07/18/2008,0000,52.00000,52.40000,49.70000,50.00000,274000
07/21/2008,0000,50.90000,52.20000,50.60000,51.80000,183000
07/22/2008,0000,51.00000,53.90000,51.00000,53.90000,639000
07/23/2008,0000,56.00000,57.60000,55.10000,57.60000,513000
07/24/2008,0000,59.00000,61.60000,58.00000,61.60000,2989000
07/25/2008,0000,60.50000,64.00000,60.30000,63.50000,2083000
07/29/2008,0000,62.00000,62.80000,61.00000,61.20000,1357000
07/30/2008,0000,62.80000,62.80000,60.50000,61.20000,810000
07/31/2008,0000,62.00000,62.00000,59.30000,60.10000,759000
08/01/2008,0000,60.00000,60.00000,57.60000,59.80000,858000
08/04/2008,0000,59.40000,62.50000,59.30000,61.70000,1076000
08/05/2008,0000,62.00000,62.00000,60.20000,60.20000,1271000
08/06/2008,0000,58.40000,60.10000,58.00000,58.80000,1307000
08/07/2008,0000,59.60000,62.30000,59.20000,61.00000,927000
08/08/2008,0000,61.80000,65.20000,61.80000,65.20000,1952000
08/11/2008,0000,65.20000,67.00000,64.10000,65.20000,1103000
08/12/2008,0000,65.20000,66.30000,64.10000,64.10000,726000
08/13/2008,0000,64.20000,65.70000,63.60000,64.20000,547000
08/14/2008,0000,64.50000,66.20000,63.90000,64.70000,857000
08/15/2008,0000,64.80000,65.50000,63.70000,63.70000,389000
08/18/2008,0000,63.50000,63.70000,60.30000,60.60000,729000
08/19/2008,0000,59.50000,62.10000,58.90000,61.00000,574000
08/20/2008,0000,60.50000,61.80000,60.50000,61.40000,193000
08/21/2008,0000,61.40000,62.80000,60.60000,61.40000,426000
08/22/2008,0000,61.90000,62.30000,60.70000,61.10000,437000
08/25/2008,0000,61.90000,62.00000,60.50000,60.50000,351000
08/26/2008,0000,60.00000,60.90000,60.00000,60.50000,244000
08/27/2008,0000,56.30000,58.40000,56.30000,56.60000,1612000
08/28/2008,0000,56.60000,59.00000,56.60000,58.70000,937000
08/29/2008,0000,59.00000,60.00000,57.80000,58.10000,341000
09/01/2008,0000,58.10000,58.10000,56.10000,56.30000,371000
09/02/2008,0000,56.30000,57.30000,56.00000,57.00000,441000
09/03/2008,0000,57.80000,57.80000,53.10000,53.70000,610000
09/04/2008,0000,54.50000,54.70000,49.95000,52.50000,792000
09/05/2008,0000,51.00000,52.50000,49.50000,50.10000,694000
09/08/2008,0000,51.00000,53.60000,51.00000,53.60000,451000
09/09/2008,0000,53.00000,53.00000,50.50000,50.70000,439000
09/10/2008,0000,50.00000,52.00000,50.00000,51.50000,399000
09/11/2008,0000,51.20000,52.20000,50.00000,50.50000,249000
09/12/2008,0000,52.00000,52.00000,50.00000,51.20000,323000
09/15/2008,0000,50.10000,50.90000,47.70000,47.75000,371000
09/16/2008,0000,44.50000,45.70000,44.45000,44.45000,1299000
09/17/2008,0000,45.10000,46.50000,41.35000,42.00000,1545000
09/18/2008,0000,39.10000,40.40000,39.10000,39.10000,1350000
09/19/2008,0000,40.00000,41.80000,39.60000,41.80000,935000
09/22/2008,0000,44.70000,44.70000,43.10000,43.65000,819000
09/23/2008,0000,42.25000,44.00000,42.00000,44.00000,521000
09/24/2008,0000,44.00000,46.80000,43.00000,45.80000,711000
09/25/2008,0000,45.80000,45.80000,44.80000,45.20000,431000
09/26/2008,0000,45.20000,45.70000,42.50000,43.00000,439000
09/30/2008,0000,40.00000,40.00000,40.00000,40.00000,160000
10/01/2008,0000,40.00000,42.30000,40.00000,41.50000,398000
10/02/2008,0000,42.50000,42.80000,41.40000,41.40000,300000
10/03/2008,0000,40.50000,43.70000,40.20000,43.50000,404000
10/06/2008,0000,42.50000,45.60000,42.35000,44.10000,721000
10/07/2008,0000,43.65000,45.00000,42.80000,44.10000,554000
10/08/2008,0000,42.80000,43.70000,41.05000,41.05000,470000
10/09/2008,0000,40.50000,42.00000,40.00000,40.20000,444000
10/13/2008,0000,38.80000,39.35000,38.80000,38.80000,692000
10/14/2008,0000,41.50000,41.50000,40.70000,41.50000,511000
10/15/2008,0000,41.50000,42.80000,41.20000,42.50000,281000
10/16/2008,0000,41.05000,41.90000,41.05000,41.90000,742000
10/17/2008,0000,44.00000,44.75000,42.40000,44.00000,819000
10/20/2008,0000,44.00000,44.90000,43.15000,44.45000,459000
10/21/2008,0000,45.90000,47.55000,45.00000,46.05000,1012000
10/22/2008,0000,46.05000,49.25000,45.30000,47.30000,1372000
10/23/2008,0000,45.65000,46.85000,45.65000,46.40000,771000
10/24/2008,0000,45.70000,45.95000,44.80000,44.80000,325000
10/27/2008,0000,42.50000,44.50000,41.70000,41.70000,499000
10/28/2008,0000,40.20000,44.50000,38.80000,44.50000,1307000
10/29/2008,0000,47.40000,47.40000,42.50000,44.50000,876000
10/30/2008,0000,44.50000,46.00000,43.15000,45.60000,939000
10/31/2008,0000,45.10000,45.70000,44.40000,45.30000,724000
11/03/2008,0000,45.30000,46.50000,44.70000,46.35000,886000
11/04/2008,0000,46.40000,49.55000,46.40000,49.55000,2192000
11/05/2008,0000,50.50000,50.60000,47.80000,47.80000,2103000
11/06/2008,0000,45.60000,49.50000,45.60000,48.30000,1374000
11/07/2008,0000,47.80000,51.60000,47.50000,51.30000,2240000
11/10/2008,0000,48.80000,51.00000,48.80000,51.00000,1414000
11/11/2008,0000,50.50000,50.50000,48.30000,48.50000,715000
11/12/2008,0000,48.00000,49.50000,47.10000,48.10000,597000
11/13/2008,0000,46.40000,48.60000,46.40000,48.30000,594000
11/14/2008,0000,49.00000,49.30000,46.50000,46.70000,709000
11/17/2008,0000,46.50000,47.70000,46.50000,46.80000,488000
11/18/2008,0000,46.00000,47.60000,43.55000,44.50000,727000
11/19/2008,0000,44.00000,44.10000,41.40000,42.00000,1163000
11/20/2008,0000,40.10000,40.90000,40.00000,40.50000,692000
11/21/2008,0000,39.10000,42.90000,39.10000,41.50000,587000
11/24/2008,0000,42.00000,42.20000,40.70000,40.70000,328000
11/25/2008,0000,41.50000,42.50000,41.10000,41.50000,599000
11/26/2008,0000,41.50000,41.50000,40.50000,41.20000,508000
11/27/2008,0000,42.10000,43.20000,41.85000,43.00000,920000
11/28/2008,0000,42.80000,43.30000,41.60000,42.10000,675000
12/01/2008,0000,42.50000,43.00000,40.60000,42.80000,377000
12/02/2008,0000,40.80000,42.50000,40.80000,41.05000,391000
12/03/2008,0000,41.65000,42.20000,40.30000,41.80000,614000
12/04/2008,0000,41.60000,42.00000,40.70000,41.00000,531000
12/05/2008,0000,41.10000,42.15000,40.75000,41.85000,565000
12/08/2008,0000,42.50000,44.75000,42.30000,44.70000,1412000
12/09/2008,0000,45.30000,45.50000,44.30000,44.30000,1140000
12/10/2008,0000,45.00000,46.30000,44.50000,45.85000,816000
12/11/2008,0000,45.50000,45.70000,44.15000,44.15000,589000
12/12/2008,0000,44.00000,45.00000,42.00000,42.75000,545000
12/15/2008,0000,44.40000,44.40000,42.20000,43.00000,468000
12/16/2008,0000,43.00000,43.00000,41.80000,42.20000,402000
12/17/2008,0000,43.20000,43.50000,42.05000,42.20000,723000
12/18/2008,0000,42.30000,43.00000,42.20000,42.80000,394000
12/19/2008,0000,42.80000,43.85000,42.60000,43.65000,468000
12/22/2008,0000,44.85000,46.70000,44.50000,46.20000,2916000
12/23/2008,0000,46.50000,46.50000,44.05000,46.30000,1628000
12/24/2008,0000,46.00000,47.50000,45.60000,46.50000,2119000
12/25/2008,0000,47.00000,48.00000,46.50000,47.55000,1986000
12/26/2008,0000,47.05000,47.85000,46.50000,47.35000,1231000
12/29/2008,0000,47.40000,47.55000,46.70000,47.30000,1101000
12/30/2008,0000,47.50000,48.00000,47.05000,47.15000,1158000
12/31/2008,0000,47.50000,48.95000,47.20000,47.75000,1368000
01/05/2009,0000,48.20000,48.80000,47.10000,47.55000,835000
01/06/2009,0000,47.50000,47.55000,46.60000,46.70000,659000
01/07/2009,0000,46.70000,47.50000,46.20000,46.50000,829000
01/08/2009,0000,46.20000,46.20000,45.10000,45.10000,972000
01/09/2009,0000,46.10000,46.10000,45.10000,45.80000,318000
01/12/2009,0000,45.60000,45.90000,44.50000,44.50000,583000
01/13/2009,0000,44.00000,44.70000,43.30000,43.80000,825000
01/14/2009,0000,44.00000,44.65000,44.00000,44.45000,546000
01/15/2009,0000,44.00000,44.20000,43.50000,43.90000,457000
01/16/2009,0000,44.35000,44.80000,44.35000,44.70000,250000
01/19/2009,0000,45.20000,45.50000,44.90000,44.90000,314000
01/20/2009,0000,44.90000,45.30000,43.55000,44.80000,429000
01/21/2009,0000,44.40000,44.90000,44.20000,44.50000,304000
02/02/2009,0000,44.10000,44.60000,44.10000,44.25000,107000
02/03/2009,0000,44.30000,45.00000,44.30000,44.50000,230000
02/04/2009,0000,45.00000,46.25000,44.85000,45.05000,648000
02/05/2009,0000,45.05000,45.40000,44.25000,44.30000,430000
02/06/2009,0000,45.00000,45.40000,44.80000,45.10000,696000
02/09/2009,0000,45.65000,45.85000,45.00000,45.05000,896000
02/10/2009,0000,45.30000,45.30000,44.50000,44.55000,821000
02/11/2009,0000,44.55000,46.60000,44.40000,46.00000,1801000
02/12/2009,0000,46.00000,47.80000,45.80000,46.00000,1559000
02/13/2009,0000,46.50000,47.20000,46.10000,46.70000,656000
02/16/2009,0000,46.70000,47.00000,46.20000,46.50000,461000
02/17/2009,0000,46.70000,47.05000,46.30000,46.50000,316000
02/18/2009,0000,45.60000,45.80000,45.05000,45.30000,455000
02/19/2009,0000,45.40000,46.15000,45.30000,45.50000,486000
02/20/2009,0000,45.20000,45.80000,45.20000,45.20000,264000
02/23/2009,0000,45.20000,46.20000,45.20000,46.10000,731000
02/24/2009,0000,45.90000,46.60000,45.60000,46.10000,651000
02/25/2009,0000,46.80000,46.80000,46.20000,46.30000,676000
02/26/2009,0000,46.40000,46.70000,46.25000,46.60000,414000
02/27/2009,0000,46.15000,46.95000,46.10000,46.95000,529000
03/02/2009,0000,46.70000,46.70000,45.50000,45.70000,489000
03/03/2009,0000,45.70000,46.15000,45.00000,45.85000,501000
03/04/2009,0000,46.50000,46.90000,46.20000,46.60000,772000
03/05/2009,0000,47.50000,47.50000,46.55000,46.60000,783000
03/06/2009,0000,46.60000,47.95000,46.60000,47.35000,1001000
03/09/2009,0000,48.30000,50.50000,47.80000,50.40000,1947000
03/10/2009,0000,50.50000,51.00000,49.60000,50.00000,925000
03/11/2009,0000,50.80000,51.20000,50.00000,50.00000,778000
03/12/2009,0000,50.40000,50.40000,49.00000,49.50000,719000
03/13/2009,0000,50.00000,50.30000,49.30000,49.50000,837000
03/16/2009,0000,50.90000,51.80000,50.30000,50.60000,1307000
03/17/2009,0000,50.80000,50.90000,49.80000,50.20000,635000
03/18/2009,0000,50.50000,51.30000,50.30000,50.70000,569000
03/19/2009,0000,51.00000,52.70000,50.70000,50.70000,1835000
03/20/2009,0000,50.70000,51.00000,50.00000,50.40000,940000
03/23/2009,0000,50.60000,52.80000,50.60000,52.40000,1462000
03/24/2009,0000,53.60000,54.00000,52.00000,52.70000,1800000
03/25/2009,0000,52.70000,53.50000,52.70000,53.10000,815000
03/26/2009,0000,53.60000,54.20000,52.30000,52.80000,928000
03/27/2009,0000,53.90000,56.30000,53.90000,56.00000,2715000
03/30/2009,0000,55.90000,56.40000,54.20000,54.20000,1952000
03/31/2009,0000,54.20000,55.40000,53.50000,53.50000,1165000
04/01/2009,0000,53.80000,54.90000,53.80000,54.90000,1142000
04/02/2009,0000,55.80000,57.80000,54.60000,55.20000,2671000
04/03/2009,0000,56.00000,56.20000,54.50000,54.50000,1438000
04/06/2009,0000,55.00000,58.00000,55.00000,56.60000,2001000
04/07/2009,0000,57.40000,60.00000,57.40000,58.20000,3209000
04/08/2009,0000,58.00000,58.90000,55.90000,56.20000,2872000
04/09/2009,0000,57.00000,57.90000,56.50000,57.00000,1888000
04/10/2009,0000,58.00000,60.50000,57.10000,60.50000,4683000
04/13/2009,0000,61.00000,61.30000,59.00000,59.50000,2903000
04/14/2009,0000,60.00000,62.30000,59.10000,60.40000,2988000
04/15/2009,0000,59.60000,60.90000,59.00000,59.50000,1594000
04/16/2009,0000,60.50000,60.60000,59.00000,59.10000,1778000
04/17/2009,0000,59.50000,60.60000,55.00000,55.00000,3583000
04/20/2009,0000,55.50000,55.80000,53.20000,55.80000,1389000
04/21/2009,0000,55.00000,58.00000,54.50000,57.60000,2734000
04/22/2009,0000,57.60000,58.20000,56.60000,57.50000,1887000
04/23/2009,0000,57.50000,59.10000,56.80000,57.60000,2500000
04/24/2009,0000,58.00000,58.70000,56.90000,57.90000,1444000
04/27/2009,0000,60.00000,61.20000,58.70000,60.20000,4362000
04/28/2009,0000,60.90000,61.00000,56.00000,56.10000,2490000
04/29/2009,0000,56.20000,56.90000,53.40000,53.90000,2676000
04/30/2009,0000,55.50000,57.20000,55.50000,56.80000,1969000
05/04/2009,0000,57.50000,59.10000,56.10000,58.10000,1991000
05/05/2009,0000,58.30000,59.20000,57.10000,57.30000,1491000
05/06/2009,0000,58.80000,60.60000,58.50000,59.90000,2609000
05/07/2009,0000,60.50000,61.30000,58.90000,59.10000,2210000
05/08/2009,0000,59.90000,60.00000,58.40000,59.40000,1476000
05/11/2009,0000,60.30000,61.20000,58.90000,59.30000,2737000
05/12/2009,0000,59.30000,59.90000,57.50000,57.50000,1906000
05/13/2009,0000,58.10000,59.50000,58.00000,58.90000,1520000
05/14/2009,0000,58.00000,58.80000,57.70000,58.50000,1125000
05/15/2009,0000,58.10000,58.80000,58.00000,58.00000,1205000
05/18/2009,0000,58.30000,58.70000,57.70000,58.10000,1208000
05/19/2009,0000,58.90000,58.90000,56.70000,57.00000,1553000
05/20/2009,0000,57.20000,59.50000,57.00000,58.40000,2312000
05/21/2009,0000,59.00000,59.00000,57.20000,57.70000,1156000
05/22/2009,0000,57.50000,58.20000,57.40000,57.60000,760000
05/25/2009,0000,58.00000,58.20000,57.00000,57.00000,1362000
05/26/2009,0000,57.00000,57.30000,55.20000,55.50000,1725000
05/27/2009,0000,56.00000,56.50000,55.40000,56.00000,1772000
06/01/2009,0000,57.00000,58.70000,56.30000,57.90000,2547000
06/02/2009,0000,58.50000,58.50000,56.20000,56.50000,2547000
06/03/2009,0000,57.00000,57.20000,56.50000,56.70000,1447000
06/04/2009,0000,57.20000,57.50000,56.70000,57.10000,848000
06/05/2009,0000,57.90000,59.60000,57.70000,59.50000,4042000
06/08/2009,0000,62.20000,63.00000,60.60000,60.80000,3905000
06/09/2009,0000,61.00000,61.50000,57.60000,58.10000,2627000
06/10/2009,0000,58.60000,59.20000,57.80000,58.40000,1487000
06/11/2009,0000,58.80000,59.20000,58.10000,59.00000,798000
06/12/2009,0000,59.30000,60.80000,59.30000,59.60000,2064000
06/15/2009,0000,59.60000,59.60000,57.70000,58.20000,1366000
06/16/2009,0000,58.40000,59.30000,57.60000,58.20000,927000
06/17/2009,0000,58.60000,59.60000,58.50000,58.90000,924000
06/18/2009,0000,59.60000,61.10000,59.50000,60.50000,2204000
06/19/2009,0000,61.30000,61.90000,60.20000,60.60000,1582000
06/22/2009,0000,61.00000,64.80000,60.60000,64.80000,4294000
06/23/2009,0000,64.50000,66.80000,64.20000,64.80000,4232000
06/24/2009,0000,65.30000,65.80000,62.80000,63.70000,2690000
06/25/2009,0000,64.80000,65.00000,63.20000,64.20000,2405000
06/26/2009,0000,64.90000,67.50000,64.90000,66.80000,4475000
06/29/2009,0000,67.90000,68.00000,65.00000,67.00000,3095000
06/30/2009,0000,67.00000,67.80000,65.80000,67.00000,4594000
07/01/2009,0000,56.50000,58.00000,55.90000,57.80000,5100000
07/02/2009,0000,57.80000,58.30000,57.40000,57.80000,2253000
07/03/2009,0000,57.80000,61.50000,56.90000,60.50000,3582000
07/06/2009,0000,61.00000,63.50000,60.20000,61.50000,3858000
07/07/2009,0000,61.50000,61.90000,60.50000,61.00000,2329000
07/08/2009,0000,60.50000,62.50000,60.50000,61.00000,2336000
07/09/2009,0000,61.20000,62.90000,61.20000,62.30000,3133000
07/10/2009,0000,63.10000,63.30000,61.50000,61.60000,1975000
07/13/2009,0000,61.50000,62.00000,58.60000,59.00000,2332000
07/14/2009,0000,59.40000,60.90000,59.00000,60.40000,1798000
07/15/2009,0000,60.50000,63.00000,60.50000,61.00000,3391000
07/16/2009,0000,61.90000,62.20000,59.80000,60.80000,3803000
07/17/2009,0000,61.20000,64.50000,60.50000,64.00000,5437000
07/20/2009,0000,66.00000,66.80000,64.00000,64.00000,5451000
07/21/2009,0000,64.00000,64.30000,61.80000,62.20000,2877000
07/22/2009,0000,62.20000,63.20000,61.60000,62.20000,1942000
07/23/2009,0000,61.70000,62.30000,61.10000,61.40000,1409000
07/24/2009,0000,62.00000,62.20000,61.20000,61.30000,1558000
07/27/2009,0000,61.70000,62.50000,61.70000,61.80000,1283000
07/28/2009,0000,62.50000,63.10000,62.00000,62.30000,2460000
07/29/2009,0000,62.50000,63.80000,62.10000,62.20000,1853000
07/30/2009,0000,62.20000,62.50000,61.30000,61.80000,1004000
07/31/2009,0000,62.20000,64.00000,62.20000,62.40000,2868000
08/03/2009,0000,62.80000,63.30000,62.00000,62.20000,1143000
08/04/2009,0000,62.80000,63.10000,60.50000,60.70000,1840000
08/05/2009,0000,60.70000,61.30000,59.00000,59.80000,1269000
08/06/2009,0000,59.80000,60.40000,58.80000,59.50000,1015000
08/10/2009,0000,59.50000,60.00000,58.80000,59.10000,623000
08/11/2009,0000,59.20000,59.70000,58.80000,59.70000,413000
08/12/2009,0000,59.60000,60.60000,59.60000,60.10000,474000
08/13/2009,0000,60.60000,60.70000,60.00000,60.50000,762000
08/14/2009,0000,60.90000,60.90000,60.20000,60.40000,867000
08/17/2009,0000,60.00000,60.30000,58.70000,58.70000,778000
08/18/2009,0000,58.20000,58.50000,57.00000,57.00000,1001000
08/19/2009,0000,57.30000,57.90000,57.10000,57.50000,681000
08/20/2009,0000,57.40000,57.50000,56.10000,56.60000,834000
08/21/2009,0000,57.00000,59.00000,56.70000,56.80000,1360000
08/24/2009,0000,57.90000,58.80000,57.50000,58.80000,753000
08/25/2009,0000,59.30000,60.50000,59.00000,59.70000,1675000
08/26/2009,0000,60.80000,61.40000,58.50000,58.80000,2083000
08/27/2009,0000,58.00000,58.50000,57.40000,57.40000,1803000
08/28/2009,0000,57.40000,57.70000,56.50000,57.00000,1358000
08/31/2009,0000,56.50000,57.20000,56.50000,56.90000,628000
09/01/2009,0000,56.90000,57.30000,56.50000,57.10000,1143000
09/02/2009,0000,57.00000,57.90000,56.50000,57.00000,831000
09/03/2009,0000,57.00000,57.50000,56.50000,57.00000,948000
09/04/2009,0000,57.50000,57.80000,56.90000,57.10000,1187000
09/07/2009,0000,57.40000,57.80000,57.00000,57.20000,1115000
09/08/2009,0000,57.20000,57.50000,57.00000,57.20000,1026000
09/09/2009,0000,57.20000,57.80000,57.20000,57.40000,1103000
09/10/2009,0000,57.90000,58.00000,56.80000,57.00000,842000
09/11/2009,0000,57.00000,57.20000,56.80000,56.90000,533000
09/14/2009,0000,57.00000,57.00000,56.50000,56.50000,775000
09/15/2009,0000,56.50000,57.00000,56.50000,56.80000,544000
09/16/2009,0000,57.00000,57.40000,56.90000,57.00000,1236000
09/17/2009,0000,57.10000,57.30000,56.50000,56.60000,1063000
09/18/2009,0000,56.70000,58.60000,56.60000,58.30000,2594000
09/21/2009,0000,58.80000,59.90000,58.10000,58.80000,2965000
09/22/2009,0000,59.30000,59.40000,58.00000,58.00000,1460000
09/23/2009,0000,58.00000,58.50000,56.90000,57.10000,1353000
09/24/2009,0000,56.70000,57.60000,56.60000,57.00000,1178000
09/25/2009,0000,57.00000,57.60000,56.70000,57.00000,1296000
09/28/2009,0000,57.50000,58.00000,56.70000,57.00000,1437000
09/29/2009,0000,57.50000,59.30000,57.40000,59.10000,4472000
09/30/2009,0000,60.00000,61.90000,60.00000,61.40000,6629000
10/01/2009,0000,62.30000,62.50000,60.60000,60.90000,2350000
10/02/2009,0000,60.50000,62.30000,60.10000,60.70000,2987000
10/05/2009,0000,60.70000,62.10000,60.70000,61.10000,1656000
10/06/2009,0000,61.60000,62.00000,60.70000,60.70000,1792000
10/07/2009,0000,61.20000,62.30000,60.70000,61.60000,2286000
10/08/2009,0000,61.90000,63.50000,59.00000,61.60000,5493000
10/09/2009,0000,61.60000,61.70000,60.20000,60.30000,1561000
10/12/2009,0000,60.30000,60.80000,59.60000,59.80000,910000
10/13/2009,0000,59.00000,60.10000,59.00000,59.50000,1092000
10/14/2009,0000,60.10000,60.70000,59.70000,60.30000,822000
10/15/2009,0000,60.80000,60.80000,59.10000,59.10000,1085000
10/16/2009,0000,59.00000,60.00000,58.90000,59.30000,998000
10/19/2009,0000,59.30000,60.50000,59.30000,59.40000,738000
10/20/2009,0000,60.30000,60.80000,59.70000,60.80000,1425000
10/21/2009,0000,61.50000,61.80000,60.90000,61.40000,2381000
10/22/2009,0000,61.00000,61.50000,59.70000,59.90000,1850000
10/23/2009,0000,60.10000,60.80000,59.80000,60.10000,1051000
10/26/2009,0000,60.40000,60.60000,59.10000,59.20000,1166000
10/27/2009,0000,59.20000,59.30000,58.70000,58.70000,946000
10/28/2009,0000,58.70000,59.20000,58.00000,58.10000,936000
10/29/2009,0000,57.90000,57.90000,55.50000,57.00000,1884000
10/30/2009,0000,57.20000,57.60000,56.50000,57.00000,775000
11/02/2009,0000,56.50000,57.30000,56.50000,57.00000,453000
11/03/2009,0000,57.40000,58.20000,57.10000,57.60000,597000
11/04/2009,0000,57.90000,58.30000,57.60000,58.00000,451000
11/05/2009,0000,58.20000,58.50000,57.20000,57.40000,552000
11/06/2009,0000,58.50000,58.50000,57.80000,57.90000,845000
11/09/2009,0000,58.50000,59.50000,58.50000,58.90000,1075000
11/10/2009,0000,59.50000,62.00000,59.50000,61.50000,4584000
11/11/2009,0000,62.00000,62.60000,60.80000,61.50000,3069000
11/12/2009,0000,62.00000,62.00000,60.60000,60.80000,836000
11/13/2009,0000,60.80000,61.50000,60.50000,60.80000,1307000
11/16/2009,0000,61.00000,61.60000,60.60000,60.70000,968000
11/17/2009,0000,60.90000,60.90000,59.30000,59.60000,1057000
11/18/2009,0000,59.70000,60.60000,59.50000,60.00000,1393000
11/19/2009,0000,60.40000,60.50000,59.80000,60.00000,696000
11/20/2009,0000,60.50000,63.00000,60.50000,62.20000,5909000
11/23/2009,0000,63.00000,63.50000,61.70000,62.00000,2383000
11/24/2009,0000,62.80000,66.30000,62.50000,66.30000,9893000
11/25/2009,0000,66.20000,66.50000,65.10000,65.10000,3146000
11/26/2009,0000,65.20000,68.00000,64.80000,65.10000,5900000
11/27/2009,0000,64.10000,64.70000,61.60000,62.10000,2890000
11/30/2009,0000,62.50000,64.40000,62.30000,63.50000,3535000
12/01/2009,0000,64.10000,66.00000,63.70000,65.20000,3527000
12/02/2009,0000,65.80000,66.30000,63.60000,63.60000,2199000
12/03/2009,0000,63.80000,66.80000,63.60000,65.00000,3051000
12/04/2009,0000,65.00000,66.30000,64.50000,65.20000,2120000
12/07/2009,0000,66.00000,66.00000,64.50000,65.30000,2382000
12/08/2009,0000,66.10000,66.50000,64.30000,64.60000,1776000
12/09/2009,0000,64.60000,65.70000,64.40000,64.60000,1449000
12/11/2009,0000,65.60000,65.80000,64.60000,64.90000,2004000
12/14/2009,0000,65.40000,65.80000,63.80000,63.90000,2172000
12/15/2009,0000,64.00000,64.50000,62.70000,63.00000,2072000
12/16/2009,0000,63.30000,63.40000,62.60000,62.90000,885000
12/17/2009,0000,63.40000,63.50000,61.60000,61.90000,1646000
12/18/2009,0000,61.90000,62.40000,61.50000,62.30000,1512000
12/21/2009,0000,62.50000,63.50000,62.00000,62.60000,1712000
12/22/2009,0000,63.10000,63.90000,62.80000,63.10000,1984000
12/23/2009,0000,63.30000,63.40000,62.30000,62.50000,824000
12/25/2009,0000,62.90000,62.90000,62.30000,62.40000,870000
04/02/2007,0000,58.00000,59.30000,56.80000,58.90000,1593900
04/03/2007,0000,59.70000,59.70000,57.60000,58.90000,585200
04/04/2007,0000,59.00000,59.20000,57.60000,57.70000,555500
04/09/2007,0000,58.00000,58.20000,56.80000,58.00000,476300
04/10/2007,0000,57.40000,58.00000,57.10000,57.10000,557700
04/11/2007,0000,56.90000,57.40000,56.30000,56.50000,557700
04/12/2007,0000,56.50000,58.60000,56.50000,58.00000,665500
04/13/2007,0000,58.60000,58.80000,57.60000,58.40000,441100
04/16/2007,0000,61.50000,61.50000,60.20000,61.40000,540100
04/17/2007,0000,61.40000,61.40000,59.10000,59.10000,503800
04/18/2007,0000,59.20000,60.10000,59.20000,59.90000,282700
04/19/2007,0000,59.90000,60.50000,58.50000,60.50000,448800
04/20/2007,0000,60.30000,60.30000,59.50000,60.00000,320100
04/23/2007,0000,60.00000,60.70000,59.50000,60.00000,455400
04/24/2007,0000,60.20000,61.00000,60.00000,60.20000,323400
04/25/2007,0000,60.20000,60.20000,59.20000,60.10000,331100
04/26/2007,0000,60.00000,60.50000,59.90000,60.00000,616000
04/27/2007,0000,60.40000,62.50000,60.20000,61.00000,837100
04/30/2007,0000,60.80000,60.80000,59.10000,59.10000,575300
05/02/2007,0000,59.10000,59.90000,59.10000,59.60000,613800
05/03/2007,0000,59.90000,60.00000,56.10000,59.50000,790900
05/04/2007,0000,59.30000,59.80000,58.60000,58.80000,366300
05/07/2007,0000,58.60000,59.70000,58.60000,59.20000,201300
05/08/2007,0000,58.70000,58.70000,57.90000,57.90000,621500
05/09/2007,0000,58.50000,59.60000,58.20000,58.20000,691900
05/10/2007,0000,58.60000,59.10000,58.20000,58.90000,489500
05/11/2007,0000,58.50000,59.30000,58.20000,59.10000,195800
05/14/2007,0000,59.40000,63.20000,59.00000,63.20000,2253900
05/15/2007,0000,63.20000,63.60000,60.30000,60.90000,1179200
05/16/2007,0000,61.40000,61.40000,59.60000,60.50000,526900
05/17/2007,0000,60.50000,61.80000,60.10000,61.20000,631400
05/18/2007,0000,60.50000,62.60000,60.30000,61.20000,1342000
05/21/2007,0000,61.50000,62.10000,60.50000,60.50000,1020800
05/22/2007,0000,60.50000,61.00000,58.10000,59.00000,1871100
05/23/2007,0000,59.00000,60.50000,58.40000,60.00000,1948100
05/24/2007,0000,60.00000,60.40000,59.40000,60.00000,613800
05/25/2007,0000,60.00000,63.60000,60.00000,63.40000,2799500
05/28/2007,0000,63.70000,65.00000,62.60000,63.40000,1952500
05/29/2007,0000,64.00000,67.80000,63.40000,66.50000,3096500
05/30/2007,0000,66.50000,67.20000,65.50000,67.20000,935000
05/31/2007,0000,68.70000,71.00000,67.00000,70.90000,1800700
06/01/2007,0000,70.50000,70.50000,69.20000,69.90000,1840300
06/04/2007,0000,69.90000,69.90000,68.30000,68.50000,1155000
06/05/2007,0000,68.50000,70.00000,68.20000,68.90000,1376100
06/06/2007,0000,68.00000,69.50000,68.00000,68.80000,750200
06/07/2007,0000,69.00000,70.00000,68.00000,69.50000,1238600
06/08/2007,0000,69.50000,69.90000,68.00000,69.00000,1406900
06/11/2007,0000,68.70000,69.70000,68.30000,68.80000,1598300
06/12/2007,0000,68.80000,68.90000,66.90000,67.80000,1342000
06/13/2007,0000,67.10000,67.90000,67.00000,67.50000,1053800
06/14/2007,0000,67.10000,67.50000,66.10000,66.20000,1113200
06/15/2007,0000,66.10000,68.60000,66.10000,66.30000,1865600
06/20/2007,0000,68.40000,68.50000,66.70000,67.60000,1255100
06/21/2007,0000,68.30000,68.30000,66.70000,67.50000,562100
06/22/2007,0000,67.90000,69.40000,67.10000,69.30000,1584000
06/25/2007,0000,75.90000,76.60000,74.00000,74.00000,5546200
06/26/2007,0000,75.00000,75.20000,73.00000,74.00000,2148300
06/27/2007,0000,75.10000,79.10000,74.30000,79.10000,3784000
06/28/2007,0000,81.30000,84.60000,81.00000,84.60000,2912800
06/29/2007,0000,87.00000,89.00000,81.20000,82.30000,5365800
07/02/2007,0000,82.50000,86.00000,80.50000,82.00000,2538800
07/03/2007,0000,82.20000,83.90000,81.50000,82.50000,2509100
07/04/2007,0000,83.70000,83.70000,81.00000,82.30000,1679700
07/05/2007,0000,82.50000,88.00000,82.50000,86.90000,4004000
07/06/2007,0000,85.60000,87.20000,84.40000,84.70000,2186800
07/09/2007,0000,84.70000,87.00000,84.70000,85.20000,1489400
07/10/2007,0000,86.80000,86.80000,85.00000,85.40000,1549900
07/11/2007,0000,85.00000,91.30000,85.00000,91.30000,3769700
07/12/2007,0000,97.40000,97.60000,95.00000,97.60000,2830300
07/13/2007,0000,104.00000,104.00000,100.00000,104.00000,4050200
07/16/2007,0000,107.00000,108.50000,97.10000,101.00000,3503500
07/17/2007,0000,104.00000,108.00000,98.50000,108.00000,3692700
07/18/2007,0000,115.00000,115.50000,112.00000,115.50000,5828900
07/19/2007,0000,106.00000,106.00000,97.00000,98.00000,5452000
07/20/2007,0000,99.00000,99.90000,92.50000,93.50000,3129000
07/23/2007,0000,94.00000,100.00000,94.00000,100.00000,3984000
07/24/2007,0000,101.00000,107.00000,101.00000,107.00000,4062000
07/25/2007,0000,109.00000,113.50000,107.50000,108.00000,4483000
07/26/2007,0000,108.00000,112.00000,100.50000,100.50000,3658000
07/27/2007,0000,93.50000,98.00000,93.50000,93.50000,3272000
07/31/2007,0000,94.00000,95.60000,92.00000,95.60000,2131000
08/01/2007,0000,95.20000,95.20000,89.00000,89.00000,2041000
08/02/2007,0000,89.60000,91.70000,82.80000,84.00000,3262000
08/03/2007,0000,86.00000,89.80000,84.00000,87.00000,2560000
08/06/2007,0000,83.00000,85.00000,81.00000,82.10000,1681000
08/07/2007,0000,83.20000,85.60000,81.50000,85.30000,2355000
08/08/2007,0000,85.80000,89.80000,85.00000,89.00000,1685000
08/09/2007,0000,89.80000,90.40000,86.50000,87.00000,1442000
08/10/2007,0000,84.00000,85.70000,83.00000,83.50000,1017000
08/13/2007,0000,85.00000,85.90000,82.20000,82.20000,944000
08/14/2007,0000,82.50000,85.50000,81.40000,83.00000,935000
08/15/2007,0000,82.40000,82.80000,77.20000,78.30000,1304000
08/16/2007,0000,76.00000,76.00000,72.90000,72.90000,1584000
08/17/2007,0000,72.90000,73.50000,67.90000,71.00000,1430000
08/20/2007,0000,75.90000,75.90000,74.40000,75.90000,1126000
08/21/2007,0000,76.00000,79.40000,75.10000,77.40000,1642000
08/22/2007,0000,78.70000,78.70000,74.00000,75.00000,779000
08/23/2007,0000,77.50000,78.40000,76.20000,78.30000,712000
08/24/2007,0000,78.00000,81.30000,77.40000,79.20000,1228000
08/27/2007,0000,81.00000,81.00000,77.60000,77.70000,659000
08/28/2007,0000,78.00000,80.20000,77.60000,79.90000,787000
08/29/2007,0000,78.00000,78.50000,76.50000,78.00000,552000
08/30/2007,0000,80.00000,83.40000,80.00000,83.40000,1993000
08/31/2007,0000,84.10000,84.40000,81.80000,82.90000,1659000
09/03/2007,0000,83.00000,84.90000,81.10000,81.40000,1460000
09/04/2007,0000,81.00000,82.10000,78.80000,80.00000,1149000
09/05/2007,0000,81.40000,84.50000,80.00000,82.00000,2141000
09/06/2007,0000,82.00000,82.20000,80.30000,81.00000,683000
09/07/2007,0000,81.50000,84.70000,81.30000,83.30000,1573000
09/10/2007,0000,82.40000,87.10000,82.00000,86.00000,2176000
09/11/2007,0000,86.10000,89.60000,86.10000,87.20000,2375000
09/12/2007,0000,88.00000,88.50000,85.50000,88.50000,1911000
09/13/2007,0000,89.00000,92.50000,86.40000,86.40000,3281000
09/14/2007,0000,88.00000,89.90000,87.10000,89.20000,2367000
09/17/2007,0000,90.80000,93.50000,90.10000,91.50000,2477000
09/19/2007,0000,92.50000,92.80000,86.60000,89.30000,2019000
09/20/2007,0000,89.50000,92.00000,87.20000,87.60000,1023000
09/21/2007,0000,87.80000,89.70000,87.20000,87.80000,526000
09/26/2007,0000,89.00000,89.90000,88.00000,89.10000,608000
09/27/2007,0000,90.00000,90.90000,87.00000,87.90000,945000
09/28/2007,0000,88.00000,90.50000,87.90000,89.00000,1222000
10/01/2007,0000,89.30000,89.30000,87.10000,87.10000,780000
10/02/2007,0000,88.90000,89.30000,87.80000,88.50000,1176000
10/03/2007,0000,89.00000,90.50000,88.00000,88.80000,1158000
10/04/2007,0000,89.80000,90.30000,88.50000,89.00000,813000
10/05/2007,0000,89.50000,89.80000,87.60000,88.80000,737000
10/08/2007,0000,90.00000,90.00000,86.80000,87.50000,852000
10/09/2007,0000,87.50000,88.80000,86.10000,87.00000,710000
10/11/2007,0000,87.00000,87.60000,85.30000,85.60000,587000
10/12/2007,0000,85.20000,86.50000,83.20000,83.60000,829000
10/15/2007,0000,83.50000,84.10000,80.50000,81.50000,817000
10/16/2007,0000,81.50000,82.90000,80.10000,82.00000,391000
10/17/2007,0000,82.00000,84.30000,82.00000,83.00000,403000
10/18/2007,0000,84.30000,84.50000,82.20000,82.40000,413000
10/19/2007,0000,82.40000,83.30000,81.50000,81.50000,501000
10/22/2007,0000,79.50000,82.50000,79.20000,81.60000,502000
10/23/2007,0000,83.10000,83.10000,81.60000,82.50000,231000
10/24/2007,0000,82.50000,82.50000,80.00000,80.00000,882000
10/25/2007,0000,80.60000,81.60000,79.40000,79.50000,947000
10/26/2007,0000,79.70000,80.00000,75.50000,77.00000,1462000
10/29/2007,0000,77.00000,78.60000,76.90000,78.30000,872000
10/30/2007,0000,78.50000,80.90000,78.50000,79.90000,1242000
10/31/2007,0000,81.00000,81.20000,79.70000,80.20000,723000
11/01/2007,0000,80.60000,81.00000,79.90000,80.10000,623000
11/02/2007,0000,74.50000,79.50000,74.50000,78.20000,574000
11/05/2007,0000,81.00000,81.50000,80.00000,81.50000,1148000
11/06/2007,0000,81.80000,82.60000,80.90000,82.50000,961000
11/07/2007,0000,82.50000,86.50000,82.50000,84.50000,1718000
11/08/2007,0000,83.10000,83.50000,79.50000,80.50000,795000
11/09/2007,0000,80.50000,80.60000,74.90000,75.00000,1622000
11/12/2007,0000,70.50000,73.50000,70.50000,71.60000,701000
11/13/2007,0000,70.50000,76.60000,70.50000,76.60000,824000
11/14/2007,0000,79.10000,79.20000,77.80000,77.80000,1171000
11/15/2007,0000,77.00000,77.70000,75.50000,77.30000,201000
11/16/2007,0000,76.80000,78.00000,75.40000,78.00000,318000
11/19/2007,0000,78.00000,81.80000,78.00000,78.40000,1062000
11/20/2007,0000,76.00000,79.20000,76.00000,79.20000,308000
11/21/2007,0000,80.60000,80.60000,77.50000,77.50000,350000
11/22/2007,0000,77.00000,77.90000,76.00000,76.40000,476000
11/23/2007,0000,76.40000,77.00000,73.10000,73.40000,497000
11/26/2007,0000,74.00000,75.00000,73.00000,74.00000,277000
11/27/2007,0000,72.10000,73.80000,71.00000,73.60000,291000
11/28/2007,0000,74.00000,74.50000,72.80000,72.80000,188000
11/29/2007,0000,74.00000,75.50000,73.20000,73.60000,487000
11/30/2007,0000,74.20000,74.80000,73.60000,74.20000,251000
12/03/2007,0000,74.30000,77.70000,74.30000,75.60000,804000
12/04/2007,0000,75.80000,77.20000,75.50000,77.00000,415000
12/05/2007,0000,77.00000,77.70000,76.80000,77.40000,650000
12/06/2007,0000,78.00000,78.40000,77.00000,77.60000,618000
12/07/2007,0000,78.00000,78.70000,78.00000,78.50000,672000
12/10/2007,0000,78.50000,79.30000,77.70000,79.00000,357000
12/11/2007,0000,79.10000,81.10000,78.90000,80.00000,1003000
12/12/2007,0000,78.90000,81.00000,78.10000,80.00000,541000
12/13/2007,0000,80.00000,80.20000,78.20000,78.50000,475000
12/14/2007,0000,78.50000,78.50000,73.50000,75.50000,390000
12/17/2007,0000,74.50000,75.50000,71.10000,71.20000,259000
12/18/2007,0000,71.00000,74.00000,70.20000,71.50000,377000
12/19/2007,0000,72.00000,74.00000,72.00000,73.00000,379000
12/20/2007,0000,73.00000,73.00000,70.60000,72.00000,454000
12/21/2007,0000,72.00000,72.00000,70.30000,72.00000,479000
12/24/2007,0000,73.50000,73.90000,71.50000,72.00000,437000
12/25/2007,0000,72.00000,72.30000,71.00000,71.70000,212000
12/26/2007,0000,71.70000,71.70000,70.90000,70.90000,171000
12/27/2007,0000,71.40000,72.20000,71.10000,72.00000,234000
12/28/2007,0000,71.80000,72.90000,71.00000,71.00000,517000
12/31/2007,0000,71.10000,74.00000,71.10000,72.50000,671000
01/02/2008,0000,73.00000,75.40000,73.00000,74.10000,1659000
01/03/2008,0000,74.00000,74.00000,72.20000,73.00000,605000
01/04/2008,0000,73.00000,73.60000,72.50000,72.50000,407000
01/07/2008,0000,70.50000,72.30000,70.50000,71.20000,381000
01/08/2008,0000,66.30000,69.50000,66.30000,69.00000,1007000
01/09/2008,0000,66.00000,68.20000,66.00000,67.70000,380000
01/10/2008,0000,68.70000,69.40000,66.50000,66.50000,717000
01/11/2008,0000,67.00000,67.90000,66.50000,67.10000,463000
01/14/2008,0000,68.00000,68.50000,66.60000,66.60000,330000
01/15/2008,0000,67.40000,67.40000,66.10000,67.20000,1141000
01/16/2008,0000,66.50000,66.80000,64.30000,66.10000,450000
01/17/2008,0000,66.10000,67.20000,62.00000,63.40000,663000
01/18/2008,0000,62.00000,63.50000,60.40000,63.00000,900000
01/21/2008,0000,64.00000,64.50000,62.70000,62.70000,206000
01/22/2008,0000,58.40000,59.20000,58.40000,58.40000,483000
01/23/2008,0000,58.40000,58.40000,54.40000,54.40000,1479000
01/24/2008,0000,54.90000,55.90000,50.60000,54.40000,1252000
01/25/2008,0000,55.00000,55.80000,54.80000,55.00000,375000
01/28/2008,0000,55.00000,55.00000,51.80000,52.90000,524000
01/29/2008,0000,53.10000,53.10000,49.95000,51.00000,1275000
01/30/2008,0000,51.30000,51.60000,50.20000,51.20000,464000
01/31/2008,0000,51.90000,51.90000,50.00000,50.00000,883000
02/01/2008,0000,50.50000,51.30000,50.40000,51.00000,846000
02/12/2008,0000,51.30000,51.80000,51.00000,51.80000,398000
02/13/2008,0000,52.80000,55.40000,52.50000,55.40000,639000
02/14/2008,0000,57.50000,59.20000,57.50000,59.20000,1567000
02/15/2008,0000,59.00000,60.50000,58.00000,60.00000,1017000
02/18/2008,0000,61.00000,64.20000,61.00000,64.20000,1617000
02/19/2008,0000,66.10000,67.70000,64.70000,64.70000,2047000
02/20/2008,0000,64.00000,64.40000,60.70000,61.90000,1295000
02/21/2008,0000,62.50000,64.80000,62.20000,63.60000,1176000
02/22/2008,0000,63.00000,65.40000,62.50000,64.90000,842000
02/25/2008,0000,66.00000,66.10000,64.30000,64.70000,891000
02/26/2008,0000,65.70000,65.70000,61.70000,63.00000,1099000
02/27/2008,0000,63.00000,65.50000,62.80000,63.50000,1317000
02/29/2008,0000,62.30000,63.50000,62.30000,62.60000,666000
03/03/2008,0000,62.50000,63.50000,61.20000,63.50000,579000
03/04/2008,0000,63.80000,64.60000,63.00000,63.60000,938000
03/05/2008,0000,64.00000,64.10000,62.50000,62.80000,573000
03/06/2008,0000,63.20000,65.50000,63.20000,64.80000,1844000
03/07/2008,0000,66.00000,66.00000,64.00000,64.00000,904000
03/10/2008,0000,64.50000,64.60000,63.00000,63.50000,703000
03/11/2008,0000,63.00000,64.00000,62.60000,63.60000,770000
03/12/2008,0000,64.10000,64.70000,62.50000,62.80000,990000
03/13/2008,0000,62.80000,64.00000,61.80000,62.20000,800000
03/14/2008,0000,62.80000,63.20000,59.50000,60.00000,1177000
03/18/2008,0000,57.50000,58.50000,56.70000,57.30000,822000
03/19/2008,0000,58.30000,59.30000,57.80000,58.40000,926000
03/20/2008,0000,58.50000,61.00000,58.40000,60.80000,911000
03/21/2008,0000,62.00000,62.70000,61.00000,62.10000,1152000
03/25/2008,0000,66.00000,66.90000,65.00000,65.80000,1123000
03/26/2008,0000,66.00000,66.50000,63.90000,64.00000,1307000
03/27/2008,0000,63.90000,66.40000,63.80000,66.20000,1267000
03/28/2008,0000,66.90000,66.90000,65.80000,66.30000,896000
03/31/2008,0000,66.20000,66.80000,64.80000,66.30000,862000
04/01/2008,0000,66.20000,66.30000,65.40000,65.50000,586000
04/02/2008,0000,66.00000,66.50000,65.10000,65.70000,650000
04/03/2008,0000,66.00000,68.00000,65.70000,68.00000,1637000
04/07/2008,0000,68.30000,71.50000,68.30000,69.50000,3268000
04/08/2008,0000,69.10000,71.40000,68.80000,70.50000,2119000
04/09/2008,0000,70.50000,73.20000,70.40000,71.00000,2102000
04/10/2008,0000,71.50000,73.00000,71.20000,72.60000,1638000
04/11/2008,0000,72.60000,72.70000,71.00000,71.40000,1027000
04/14/2008,0000,71.40000,72.50000,70.50000,70.80000,1234000
04/15/2008,0000,71.00000,72.50000,70.30000,70.80000,1104000
04/16/2008,0000,71.10000,72.80000,70.80000,71.70000,1474000
04/17/2008,0000,73.00000,75.00000,72.50000,75.00000,2879000
04/18/2008,0000,75.70000,79.00000,75.10000,76.50000,5503000
04/21/2008,0000,76.90000,76.90000,72.00000,72.20000,2394000
04/22/2008,0000,70.60000,73.50000,70.60000,73.10000,1188000
04/23/2008,0000,72.50000,72.80000,71.60000,72.00000,769000
04/24/2008,0000,72.00000,73.30000,71.80000,72.20000,870000
04/25/2008,0000,72.50000,75.10000,72.50000,73.00000,1746000
04/28/2008,0000,74.80000,74.80000,71.30000,72.10000,686000
04/29/2008,0000,73.00000,73.80000,71.50000,72.00000,966000
04/30/2008,0000,72.00000,72.40000,70.60000,70.70000,1022000
05/02/2008,0000,70.70000,71.00000,67.50000,68.00000,1738000
05/05/2008,0000,68.00000,69.40000,67.00000,67.50000,953000
05/06/2008,0000,68.50000,68.50000,65.60000,67.90000,1235000
05/07/2008,0000,69.20000,69.60000,68.00000,69.50000,1039000
05/08/2008,0000,69.50000,70.50000,68.70000,69.50000,719000
05/09/2008,0000,69.50000,69.50000,68.00000,68.00000,515000
05/12/2008,0000,68.00000,68.10000,67.50000,67.50000,340000
05/13/2008,0000,68.70000,69.90000,68.00000,68.40000,508000
05/14/2008,0000,69.00000,69.00000,68.00000,69.00000,315000
05/15/2008,0000,69.50000,69.60000,68.50000,68.60000,703000
05/16/2008,0000,69.00000,69.10000,68.50000,68.70000,910000
05/19/2008,0000,68.90000,69.40000,68.20000,68.80000,552000
05/20/2008,0000,68.80000,69.40000,66.80000,67.00000,992000
05/21/2008,0000,66.10000,67.20000,66.10000,66.30000,713000
05/22/2008,0000,66.00000,66.90000,65.60000,66.30000,309000
05/23/2008,0000,66.50000,67.20000,65.00000,65.00000,514000
05/26/2008,0000,64.50000,64.50000,62.00000,62.00000,603000
05/27/2008,0000,62.00000,62.00000,61.50000,61.70000,553000
05/28/2008,0000,63.00000,63.00000,61.70000,61.90000,418000
05/29/2008,0000,62.50000,63.50000,62.10000,62.10000,180000
05/30/2008,0000,62.50000,62.70000,59.00000,60.60000,409000
06/02/2008,0000,61.00000,63.50000,60.90000,63.00000,323000
06/03/2008,0000,62.70000,63.80000,61.70000,61.80000,269000
06/04/2008,0000,61.50000,62.50000,61.50000,61.80000,189000
06/05/2008,0000,62.70000,62.90000,61.00000,61.80000,207000
06/06/2008,0000,62.00000,62.80000,62.00000,62.10000,152000
06/10/2008,0000,61.40000,62.40000,60.50000,60.80000,179000
06/11/2008,0000,60.30000,60.70000,58.60000,59.40000,316000
06/12/2008,0000,59.00000,59.00000,55.70000,56.60000,608000
06/13/2008,0000,56.60000,57.00000,56.10000,57.00000,480000
06/16/2008,0000,57.50000,57.80000,57.00000,57.20000,290000
06/17/2008,0000,57.20000,57.20000,56.30000,57.00000,286000
06/18/2008,0000,56.80000,58.60000,56.80000,57.80000,274000
06/19/2008,0000,57.00000,57.60000,57.00000,57.30000,239000
06/20/2008,0000,57.30000,57.90000,56.20000,56.50000,251000
06/23/2008,0000,56.50000,56.50000,55.30000,56.50000,146000
06/24/2008,0000,56.50000,57.80000,56.30000,56.30000,211000
06/25/2008,0000,56.40000,56.90000,55.00000,56.30000,213000
06/26/2008,0000,56.30000,59.20000,56.30000,58.60000,544000
06/27/2008,0000,57.40000,57.40000,55.70000,56.70000,343000
06/30/2008,0000,56.90000,57.20000,53.00000,53.00000,401000
07/01/2008,0000,53.00000,53.50000,49.30000,49.35000,1030000
07/02/2008,0000,49.50000,51.50000,49.35000,51.50000,618000
07/03/2008,0000,49.70000,55.10000,49.70000,55.10000,696000
07/04/2008,0000,55.40000,55.60000,53.20000,54.00000,584000
07/07/2008,0000,54.10000,54.70000,53.50000,54.30000,177000
07/08/2008,0000,54.00000,55.30000,52.70000,53.10000,359000
07/09/2008,0000,51.00000,54.00000,51.00000,53.10000,308000
07/10/2008,0000,52.20000,53.00000,51.10000,52.50000,247000
07/11/2008,0000,52.50000,54.10000,52.10000,53.60000,336000
07/14/2008,0000,53.60000,53.80000,52.70000,53.50000,223000
07/15/2008,0000,53.20000,53.60000,50.30000,50.70000,342000
07/16/2008,0000,51.00000,51.90000,50.00000,50.00000,310000
07/17/2008,0000,51.80000,51.90000,51.00000,51.70000,180000
07/18/2008,0000,52.00000,52.40000,49.70000,50.00000,274000
07/21/2008,0000,50.90000,52.20000,50.60000,51.80000,183000
07/22/2008,0000,51.00000,53.90000,51.00000,53.90000,639000
07/23/2008,0000,56.00000,57.60000,55.10000,57.60000,513000
07/24/2008,0000,59.00000,61.60000,58.00000,61.60000,2989000
07/25/2008,0000,60.50000,64.00000,60.30000,63.50000,2083000
07/29/2008,0000,62.00000,62.80000,61.00000,61.20000,1357000
07/30/2008,0000,62.80000,62.80000,60.50000,61.20000,810000
07/31/2008,0000,62.00000,62.00000,59.30000,60.10000,759000
08/01/2008,0000,60.00000,60.00000,57.60000,59.80000,858000
08/04/2008,0000,59.40000,62.50000,59.30000,61.70000,1076000
08/05/2008,0000,62.00000,62.00000,60.20000,60.20000,1271000
08/06/2008,0000,58.40000,60.10000,58.00000,58.80000,1307000
08/07/2008,0000,59.60000,62.30000,59.20000,61.00000,927000
08/08/2008,0000,61.80000,65.20000,61.80000,65.20000,1952000
08/11/2008,0000,65.20000,67.00000,64.10000,65.20000,1103000
08/12/2008,0000,65.20000,66.30000,64.10000,64.10000,726000
08/13/2008,0000,64.20000,65.70000,63.60000,64.20000,547000
08/14/2008,0000,64.50000,66.20000,63.90000,64.70000,857000
08/15/2008,0000,64.80000,65.50000,63.70000,63.70000,389000
08/18/2008,0000,63.50000,63.70000,60.30000,60.60000,729000
08/19/2008,0000,59.50000,62.10000,58.90000,61.00000,574000
08/20/2008,0000,60.50000,61.80000,60.50000,61.40000,193000
08/21/2008,0000,61.40000,62.80000,60.60000,61.40000,426000
08/22/2008,0000,61.90000,62.30000,60.70000,61.10000,437000
08/25/2008,0000,61.90000,62.00000,60.50000,60.50000,351000
08/26/2008,0000,60.00000,60.90000,60.00000,60.50000,244000
08/27/2008,0000,56.30000,58.40000,56.30000,56.60000,1612000
08/28/2008,0000,56.60000,59.00000,56.60000,58.70000,937000
08/29/2008,0000,59.00000,60.00000,57.80000,58.10000,341000
09/01/2008,0000,58.10000,58.10000,56.10000,56.30000,371000
09/02/2008,0000,56.30000,57.30000,56.00000,57.00000,441000
09/03/2008,0000,57.80000,57.80000,53.10000,53.70000,610000
09/04/2008,0000,54.50000,54.70000,49.95000,52.50000,792000
09/05/2008,0000,51.00000,52.50000,49.50000,50.10000,694000
09/08/2008,0000,51.00000,53.60000,51.00000,53.60000,451000
09/09/2008,0000,53.00000,53.00000,50.50000,50.70000,439000
09/10/2008,0000,50.00000,52.00000,50.00000,51.50000,399000
09/11/2008,0000,51.20000,52.20000,50.00000,50.50000,249000
09/12/2008,0000,52.00000,52.00000,50.00000,51.20000,323000
09/15/2008,0000,50.10000,50.90000,47.70000,47.75000,371000
09/16/2008,0000,44.50000,45.70000,44.45000,44.45000,1299000
09/17/2008,0000,45.10000,46.50000,41.35000,42.00000,1545000
09/18/2008,0000,39.10000,40.40000,39.10000,39.10000,1350000
09/19/2008,0000,40.00000,41.80000,39.60000,41.80000,935000
09/22/2008,0000,44.70000,44.70000,43.10000,43.65000,819000
09/23/2008,0000,42.25000,44.00000,42.00000,44.00000,521000
09/24/2008,0000,44.00000,46.80000,43.00000,45.80000,711000
09/25/2008,0000,45.80000,45.80000,44.80000,45.20000,431000
09/26/2008,0000,45.20000,45.70000,42.50000,43.00000,439000
09/30/2008,0000,40.00000,40.00000,40.00000,40.00000,160000
10/01/2008,0000,40.00000,42.30000,40.00000,41.50000,398000
10/02/2008,0000,42.50000,42.80000,41.40000,41.40000,300000
10/03/2008,0000,40.50000,43.70000,40.20000,43.50000,404000
10/06/2008,0000,42.50000,45.60000,42.35000,44.10000,721000
10/07/2008,0000,43.65000,45.00000,42.80000,44.10000,554000
10/08/2008,0000,42.80000,43.70000,41.05000,41.05000,470000
10/09/2008,0000,40.50000,42.00000,40.00000,40.20000,444000
10/13/2008,0000,38.80000,39.35000,38.80000,38.80000,692000
10/14/2008,0000,41.50000,41.50000,40.70000,41.50000,511000
10/15/2008,0000,41.50000,42.80000,41.20000,42.50000,281000
10/16/2008,0000,41.05000,41.90000,41.05000,41.90000,742000
10/17/2008,0000,44.00000,44.75000,42.40000,44.00000,819000
10/20/2008,0000,44.00000,44.90000,43.15000,44.45000,459000
10/21/2008,0000,45.90000,47.55000,45.00000,46.05000,1012000
10/22/2008,0000,46.05000,49.25000,45.30000,47.30000,1372000
10/23/2008,0000,45.65000,46.85000,45.65000,46.40000,771000
10/24/2008,0000,45.70000,45.95000,44.80000,44.80000,325000
10/27/2008,0000,42.50000,44.50000,41.70000,41.70000,499000
10/28/2008,0000,40.20000,44.50000,38.80000,44.50000,1307000
10/29/2008,0000,47.40000,47.40000,42.50000,44.50000,876000
10/30/2008,0000,44.50000,46.00000,43.15000,45.60000,939000
10/31/2008,0000,45.10000,45.70000,44.40000,45.30000,724000
11/03/2008,0000,45.30000,46.50000,44.70000,46.35000,886000
11/04/2008,0000,46.40000,49.55000,46.40000,49.55000,2192000
11/05/2008,0000,50.50000,50.60000,47.80000,47.80000,2103000
11/06/2008,0000,45.60000,49.50000,45.60000,48.30000,1374000
11/07/2008,0000,47.80000,51.60000,47.50000,51.30000,2240000
11/10/2008,0000,48.80000,51.00000,48.80000,51.00000,1414000
11/11/2008,0000,50.50000,50.50000,48.30000,48.50000,715000
11/12/2008,0000,48.00000,49.50000,47.10000,48.10000,597000
11/13/2008,0000,46.40000,48.60000,46.40000,48.30000,594000
11/14/2008,0000,49.00000,49.30000,46.50000,46.70000,709000
11/17/2008,0000,46.50000,47.70000,46.50000,46.80000,488000
11/18/2008,0000,46.00000,47.60000,43.55000,44.50000,727000
11/19/2008,0000,44.00000,44.10000,41.40000,42.00000,1163000
11/20/2008,0000,40.10000,40.90000,40.00000,40.50000,692000
11/21/2008,0000,39.10000,42.90000,39.10000,41.50000,587000
11/24/2008,0000,42.00000,42.20000,40.70000,40.70000,328000
11/25/2008,0000,41.50000,42.50000,41.10000,41.50000,599000
11/26/2008,0000,41.50000,41.50000,40.50000,41.20000,508000
11/27/2008,0000,42.10000,43.20000,41.85000,43.00000,920000
11/28/2008,0000,42.80000,43.30000,41.60000,42.10000,675000
12/01/2008,0000,42.50000,43.00000,40.60000,42.80000,377000
12/02/2008,0000,40.80000,42.50000,40.80000,41.05000,391000
12/03/2008,0000,41.65000,42.20000,40.30000,41.80000,614000
12/04/2008,0000,41.60000,42.00000,40.70000,41.00000,531000
12/05/2008,0000,41.10000,42.15000,40.75000,41.85000,565000
12/08/2008,0000,42.50000,44.75000,42.30000,44.70000,1412000
12/09/2008,0000,45.30000,45.50000,44.30000,44.30000,1140000
12/10/2008,0000,45.00000,46.30000,44.50000,45.85000,816000
12/11/2008,0000,45.50000,45.70000,44.15000,44.15000,589000
12/12/2008,0000,44.00000,45.00000,42.00000,42.75000,545000
12/15/2008,0000,44.40000,44.40000,42.20000,43.00000,468000
12/16/2008,0000,43.00000,43.00000,41.80000,42.20000,402000
12/17/2008,0000,43.20000,43.50000,42.05000,42.20000,723000
12/18/2008,0000,42.30000,43.00000,42.20000,42.80000,394000
12/19/2008,0000,42.80000,43.85000,42.60000,43.65000,468000
12/22/2008,0000,44.85000,46.70000,44.50000,46.20000,2916000
12/23/2008,0000,46.50000,46.50000,44.05000,46.30000,1628000
12/24/2008,0000,46.00000,47.50000,45.60000,46.50000,2119000
12/25/2008,0000,47.00000,48.00000,46.50000,47.55000,1986000
12/26/2008,0000,47.05000,47.85000,46.50000,47.35000,1231000
12/29/2008,0000,47.40000,47.55000,46.70000,47.30000,1101000
12/30/2008,0000,47.50000,48.00000,47.05000,47.15000,1158000
12/31/2008,0000,47.50000,48.95000,47.20000,47.75000,1368000
01/05/2009,0000,48.20000,48.80000,47.10000,47.55000,835000
01/06/2009,0000,47.50000,47.55000,46.60000,46.70000,659000
01/07/2009,0000,46.70000,47.50000,46.20000,46.50000,829000
01/08/2009,0000,46.20000,46.20000,45.10000,45.10000,972000
01/09/2009,0000,46.10000,46.10000,45.10000,45.80000,318000
01/12/2009,0000,45.60000,45.90000,44.50000,44.50000,583000
01/13/2009,0000,44.00000,44.70000,43.30000,43.80000,825000
01/14/2009,0000,44.00000,44.65000,44.00000,44.45000,546000
01/15/2009,0000,44.00000,44.20000,43.50000,43.90000,457000
01/16/2009,0000,44.35000,44.80000,44.35000,44.70000,250000
01/19/2009,0000,45.20000,45.50000,44.90000,44.90000,314000
01/20/2009,0000,44.90000,45.30000,43.55000,44.80000,429000
01/21/2009,0000,44.40000,44.90000,44.20000,44.50000,304000
02/02/2009,0000,44.10000,44.60000,44.10000,44.25000,107000
02/03/2009,0000,44.30000,45.00000,44.30000,44.50000,230000
02/04/2009,0000,45.00000,46.25000,44.85000,45.05000,648000
02/05/2009,0000,45.05000,45.40000,44.25000,44.30000,430000
02/06/2009,0000,45.00000,45.40000,44.80000,45.10000,696000
02/09/2009,0000,45.65000,45.85000,45.00000,45.05000,896000
02/10/2009,0000,45.30000,45.30000,44.50000,44.55000,821000
02/11/2009,0000,44.55000,46.60000,44.40000,46.00000,1801000
02/12/2009,0000,46.00000,47.80000,45.80000,46.00000,1559000
02/13/2009,0000,46.50000,47.20000,46.10000,46.70000,656000
02/16/2009,0000,46.70000,47.00000,46.20000,46.50000,461000
02/17/2009,0000,46.70000,47.05000,46.30000,46.50000,316000
02/18/2009,0000,45.60000,45.80000,45.05000,45.30000,455000
02/19/2009,0000,45.40000,46.15000,45.30000,45.50000,486000
02/20/2009,0000,45.20000,45.80000,45.20000,45.20000,264000
02/23/2009,0000,45.20000,46.20000,45.20000,46.10000,731000
02/24/2009,0000,45.90000,46.60000,45.60000,46.10000,651000
02/25/2009,0000,46.80000,46.80000,46.20000,46.30000,676000
02/26/2009,0000,46.40000,46.70000,46.25000,46.60000,414000
02/27/2009,0000,46.15000,46.95000,46.10000,46.95000,529000
03/02/2009,0000,46.70000,46.70000,45.50000,45.70000,489000
03/03/2009,0000,45.70000,46.15000,45.00000,45.85000,501000
03/04/2009,0000,46.50000,46.90000,46.20000,46.60000,772000
03/05/2009,0000,47.50000,47.50000,46.55000,46.60000,783000
03/06/2009,0000,46.60000,47.95000,46.60000,47.35000,1001000
03/09/2009,0000,48.30000,50.50000,47.80000,50.40000,1947000
03/10/2009,0000,50.50000,51.00000,49.60000,50.00000,925000
03/11/2009,0000,50.80000,51.20000,50.00000,50.00000,778000
03/12/2009,0000,50.40000,50.40000,49.00000,49.50000,719000
03/13/2009,0000,50.00000,50.30000,49.30000,49.50000,837000
03/16/2009,0000,50.90000,51.80000,50.30000,50.60000,1307000
03/17/2009,0000,50.80000,50.90000,49.80000,50.20000,635000
03/18/2009,0000,50.50000,51.30000,50.30000,50.70000,569000
03/19/2009,0000,51.00000,52.70000,50.70000,50.70000,1835000
03/20/2009,0000,50.70000,51.00000,50.00000,50.40000,940000
03/23/2009,0000,50.60000,52.80000,50.60000,52.40000,1462000
03/24/2009,0000,53.60000,54.00000,52.00000,52.70000,1800000
03/25/2009,0000,52.70000,53.50000,52.70000,53.10000,815000
03/26/2009,0000,53.60000,54.20000,52.30000,52.80000,928000
03/27/2009,0000,53.90000,56.30000,53.90000,56.00000,2715000
03/30/2009,0000,55.90000,56.40000,54.20000,54.20000,1952000
03/31/2009,0000,54.20000,55.40000,53.50000,53.50000,1165000
04/01/2009,0000,53.80000,54.90000,53.80000,54.90000,1142000
04/02/2009,0000,55.80000,57.80000,54.60000,55.20000,2671000
04/03/2009,0000,56.00000,56.20000,54.50000,54.50000,1438000
04/06/2009,0000,55.00000,58.00000,55.00000,56.60000,2001000
04/07/2009,0000,57.40000,60.00000,57.40000,58.20000,3209000
04/08/2009,0000,58.00000,58.90000,55.90000,56.20000,2872000
04/09/2009,0000,57.00000,57.90000,56.50000,57.00000,1888000
04/10/2009,0000,58.00000,60.50000,57.10000,60.50000,4683000
04/13/2009,0000,61.00000,61.30000,59.00000,59.50000,2903000
04/14/2009,0000,60.00000,62.30000,59.10000,60.40000,2988000
04/15/2009,0000,59.60000,60.90000,59.00000,59.50000,1594000
04/16/2009,0000,60.50000,60.60000,59.00000,59.10000,1778000
04/17/2009,0000,59.50000,60.60000,55.00000,55.00000,3583000
04/20/2009,0000,55.50000,55.80000,53.20000,55.80000,1389000
04/21/2009,0000,55.00000,58.00000,54.50000,57.60000,2734000
04/22/2009,0000,57.60000,58.20000,56.60000,57.50000,1887000
04/23/2009,0000,57.50000,59.10000,56.80000,57.60000,2500000
04/24/2009,0000,58.00000,58.70000,56.90000,57.90000,1444000
04/27/2009,0000,60.00000,61.20000,58.70000,60.20000,4362000
04/28/2009,0000,60.90000,61.00000,56.00000,56.10000,2490000
04/29/2009,0000,56.20000,56.90000,53.40000,53.90000,2676000
04/30/2009,0000,55.50000,57.20000,55.50000,56.80000,1969000
05/04/2009,0000,57.50000,59.10000,56.10000,58.10000,1991000
05/05/2009,0000,58.30000,59.20000,57.10000,57.30000,1491000
05/06/2009,0000,58.80000,60.60000,58.50000,59.90000,2609000
05/07/2009,0000,60.50000,61.30000,58.90000,59.10000,2210000
05/08/2009,0000,59.90000,60.00000,58.40000,59.40000,1476000
05/11/2009,0000,60.30000,61.20000,58.90000,59.30000,2737000
05/12/2009,0000,59.30000,59.90000,57.50000,57.50000,1906000
05/13/2009,0000,58.10000,59.50000,58.00000,58.90000,1520000
05/14/2009,0000,58.00000,58.80000,57.70000,58.50000,1125000
05/15/2009,0000,58.10000,58.80000,58.00000,58.00000,1205000
05/18/2009,0000,58.30000,58.70000,57.70000,58.10000,1208000
05/19/2009,0000,58.90000,58.90000,56.70000,57.00000,1553000
05/20/2009,0000,57.20000,59.50000,57.00000,58.40000,2312000
05/21/2009,0000,59.00000,59.00000,57.20000,57.70000,1156000
05/22/2009,0000,57.50000,58.20000,57.40000,57.60000,760000
05/25/2009,0000,58.00000,58.20000,57.00000,57.00000,1362000
05/26/2009,0000,57.00000,57.30000,55.20000,55.50000,1725000
05/27/2009,0000,56.00000,56.50000,55.40000,56.00000,1772000
06/01/2009,0000,57.00000,58.70000,56.30000,57.90000,2547000
06/02/2009,0000,58.50000,58.50000,56.20000,56.50000,2547000
06/03/2009,0000,57.00000,57.20000,56.50000,56.70000,1447000
06/04/2009,0000,57.20000,57.50000,56.70000,57.10000,848000
06/05/2009,0000,57.90000,59.60000,57.70000,59.50000,4042000
06/08/2009,0000,62.20000,63.00000,60.60000,60.80000,3905000
06/09/2009,0000,61.00000,61.50000,57.60000,58.10000,2627000
06/10/2009,0000,58.60000,59.20000,57.80000,58.40000,1487000
06/11/2009,0000,58.80000,59.20000,58.10000,59.00000,798000
06/12/2009,0000,59.30000,60.80000,59.30000,59.60000,2064000
06/15/2009,0000,59.60000,59.60000,57.70000,58.20000,1366000
06/16/2009,0000,58.40000,59.30000,57.60000,58.20000,927000
06/17/2009,0000,58.60000,59.60000,58.50000,58.90000,924000
06/18/2009,0000,59.60000,61.10000,59.50000,60.50000,2204000
06/19/2009,0000,61.30000,61.90000,60.20000,60.60000,1582000
06/22/2009,0000,61.00000,64.80000,60.60000,64.80000,4294000
06/23/2009,0000,64.50000,66.80000,64.20000,64.80000,4232000
06/24/2009,0000,65.30000,65.80000,62.80000,63.70000,2690000
06/25/2009,0000,64.80000,65.00000,63.20000,64.20000,2405000
06/26/2009,0000,64.90000,67.50000,64.90000,66.80000,4475000
06/29/2009,0000,67.90000,68.00000,65.00000,67.00000,3095000
06/30/2009,0000,67.00000,67.80000,65.80000,67.00000,4594000
07/01/2009,0000,56.50000,58.00000,55.90000,57.80000,5100000
07/02/2009,0000,57.80000,58.30000,57.40000,57.80000,2253000
07/03/2009,0000,57.80000,61.50000,56.90000,60.50000,3582000
07/06/2009,0000,61.00000,63.50000,60.20000,61.50000,3858000
07/07/2009,0000,61.50000,61.90000,60.50000,61.00000,2329000
07/08/2009,0000,60.50000,62.50000,60.50000,61.00000,2336000
07/09/2009,0000,61.20000,62.90000,61.20000,62.30000,3133000
07/10/2009,0000,63.10000,63.30000,61.50000,61.60000,1975000
07/13/2009,0000,61.50000,62.00000,58.60000,59.00000,2332000
07/14/2009,0000,59.40000,60.90000,59.00000,60.40000,1798000
07/15/2009,0000,60.50000,63.00000,60.50000,61.00000,3391000
07/16/2009,0000,61.90000,62.20000,59.80000,60.80000,3803000
07/17/2009,0000,61.20000,64.50000,60.50000,64.00000,5437000
07/20/2009,0000,66.00000,66.80000,64.00000,64.00000,5451000
07/21/2009,0000,64.00000,64.30000,61.80000,62.20000,2877000
07/22/2009,0000,62.20000,63.20000,61.60000,62.20000,1942000
07/23/2009,0000,61.70000,62.30000,61.10000,61.40000,1409000
07/24/2009,0000,62.00000,62.20000,61.20000,61.30000,1558000
07/27/2009,0000,61.70000,62.50000,61.70000,61.80000,1283000
07/28/2009,0000,62.50000,63.10000,62.00000,62.30000,2460000
07/29/2009,0000,62.50000,63.80000,62.10000,62.20000,1853000
07/30/2009,0000,62.20000,62.50000,61.30000,61.80000,1004000
07/31/2009,0000,62.20000,64.00000,62.20000,62.40000,2868000
08/03/2009,0000,62.80000,63.30000,62.00000,62.20000,1143000
08/04/2009,0000,62.80000,63.10000,60.50000,60.70000,1840000
08/05/2009,0000,60.70000,61.30000,59.00000,59.80000,1269000
08/06/2009,0000,59.80000,60.40000,58.80000,59.50000,1015000
08/10/2009,0000,59.50000,60.00000,58.80000,59.10000,623000
08/11/2009,0000,59.20000,59.70000,58.80000,59.70000,413000
08/12/2009,0000,59.60000,60.60000,59.60000,60.10000,474000
08/13/2009,0000,60.60000,60.70000,60.00000,60.50000,762000
08/14/2009,0000,60.90000,60.90000,60.20000,60.40000,867000
08/17/2009,0000,60.00000,60.30000,58.70000,58.70000,778000
08/18/2009,0000,58.20000,58.50000,57.00000,57.00000,1001000
08/19/2009,0000,57.30000,57.90000,57.10000,57.50000,681000
08/20/2009,0000,57.40000,57.50000,56.10000,56.60000,834000
08/21/2009,0000,57.00000,59.00000,56.70000,56.80000,1360000
08/24/2009,0000,57.90000,58.80000,57.50000,58.80000,753000
08/25/2009,0000,59.30000,60.50000,59.00000,59.70000,1675000
08/26/2009,0000,60.80000,61.40000,58.50000,58.80000,2083000
08/27/2009,0000,58.00000,58.50000,57.40000,57.40000,1803000
08/28/2009,0000,57.40000,57.70000,56.50000,57.00000,1358000
08/31/2009,0000,56.50000,57.20000,56.50000,56.90000,628000
09/01/2009,0000,56.90000,57.30000,56.50000,57.10000,1143000
09/02/2009,0000,57.00000,57.90000,56.50000,57.00000,831000
09/03/2009,0000,57.00000,57.50000,56.50000,57.00000,948000
09/04/2009,0000,57.50000,57.80000,56.90000,57.10000,1187000
09/07/2009,0000,57.40000,57.80000,57.00000,57.20000,1115000
09/08/2009,0000,57.20000,57.50000,57.00000,57.20000,1026000
09/09/2009,0000,57.20000,57.80000,57.20000,57.40000,1103000
09/10/2009,0000,57.90000,58.00000,56.80000,57.00000,842000
09/11/2009,0000,57.00000,57.20000,56.80000,56.90000,533000
09/14/2009,0000,57.00000,57.00000,56.50000,56.50000,775000
09/15/2009,0000,56.50000,57.00000,56.50000,56.80000,544000
09/16/2009,0000,57.00000,57.40000,56.90000,57.00000,1236000
09/17/2009,0000,57.10000,57.30000,56.50000,56.60000,1063000
09/18/2009,0000,56.70000,58.60000,56.60000,58.30000,2594000
09/21/2009,0000,58.80000,59.90000,58.10000,58.80000,2965000
09/22/2009,0000,59.30000,59.40000,58.00000,58.00000,1460000
09/23/2009,0000,58.00000,58.50000,56.90000,57.10000,1353000
09/24/2009,0000,56.70000,57.60000,56.60000,57.00000,1178000
09/25/2009,0000,57.00000,57.60000,56.70000,57.00000,1296000
09/28/2009,0000,57.50000,58.00000,56.70000,57.00000,1437000
09/29/2009,0000,57.50000,59.30000,57.40000,59.10000,4472000
09/30/2009,0000,60.00000,61.90000,60.00000,61.40000,6629000
10/01/2009,0000,62.30000,62.50000,60.60000,60.90000,2350000
10/02/2009,0000,60.50000,62.30000,60.10000,60.70000,2987000
10/05/2009,0000,60.70000,62.10000,60.70000,61.10000,1656000
10/06/2009,0000,61.60000,62.00000,60.70000,60.70000,1792000
10/07/2009,0000,61.20000,62.30000,60.70000,61.60000,2286000
10/08/2009,0000,61.90000,63.50000,59.00000,61.60000,5493000
10/09/2009,0000,61.60000,61.70000,60.20000,60.30000,1561000
10/12/2009,0000,60.30000,60.80000,59.60000,59.80000,910000
10/13/2009,0000,59.00000,60.10000,59.00000,59.50000,1092000
10/14/2009,0000,60.10000,60.70000,59.70000,60.30000,822000
10/15/2009,0000,60.80000,60.80000,59.10000,59.10000,1085000
10/16/2009,0000,59.00000,60.00000,58.90000,59.30000,998000
10/19/2009,0000,59.30000,60.50000,59.30000,59.40000,738000
10/20/2009,0000,60.30000,60.80000,59.70000,60.80000,1425000
10/21/2009,0000,61.50000,61.80000,60.90000,61.40000,2381000
10/22/2009,0000,61.00000,61.50000,59.70000,59.90000,1850000
10/23/2009,0000,60.10000,60.80000,59.80000,60.10000,1051000
10/26/2009,0000,60.40000,60.60000,59.10000,59.20000,1166000
10/27/2009,0000,59.20000,59.30000,58.70000,58.70000,946000
10/28/2009,0000,58.70000,59.20000,58.00000,58.10000,936000
10/29/2009,0000,57.90000,57.90000,55.50000,57.00000,1884000
10/30/2009,0000,57.20000,57.60000,56.50000,57.00000,775000
11/02/2009,0000,56.50000,57.30000,56.50000,57.00000,453000
11/03/2009,0000,57.40000,58.20000,57.10000,57.60000,597000
11/04/2009,0000,57.90000,58.30000,57.60000,58.00000,451000
11/05/2009,0000,58.20000,58.50000,57.20000,57.40000,552000
11/06/2009,0000,58.50000,58.50000,57.80000,57.90000,845000
11/09/2009,0000,58.50000,59.50000,58.50000,58.90000,1075000
11/10/2009,0000,59.50000,62.00000,59.50000,61.50000,4584000
11/11/2009,0000,62.00000,62.60000,60.80000,61.50000,3069000
11/12/2009,0000,62.00000,62.00000,60.60000,60.80000,836000
11/13/2009,0000,60.80000,61.50000,60.50000,60.80000,1307000
11/16/2009,0000,61.00000,61.60000,60.60000,60.70000,968000
11/17/2009,0000,60.90000,60.90000,59.30000,59.60000,1057000
11/18/2009,0000,59.70000,60.60000,59.50000,60.00000,1393000
11/19/2009,0000,60.40000,60.50000,59.80000,60.00000,696000
11/20/2009,0000,60.50000,63.00000,60.50000,62.20000,5909000
11/23/2009,0000,63.00000,63.50000,61.70000,62.00000,2383000
11/24/2009,0000,62.80000,66.30000,62.50000,66.30000,9893000
11/25/2009,0000,66.20000,66.50000,65.10000,65.10000,3146000
11/26/2009,0000,65.20000,68.00000,64.80000,65.10000,5900000
11/27/2009,0000,64.10000,64.70000,61.60000,62.10000,2890000
11/30/2009,0000,62.50000,64.40000,62.30000,63.50000,3535000
12/01/2009,0000,64.10000,66.00000,63.70000,65.20000,3527000
12/02/2009,0000,65.80000,66.30000,63.60000,63.60000,2199000
12/03/2009,0000,63.80000,66.80000,63.60000,65.00000,3051000
12/04/2009,0000,65.00000,66.30000,64.50000,65.20000,2120000
12/07/2009,0000,66.00000,66.00000,64.50000,65.30000,2382000
12/08/2009,0000,66.10000,66.50000,64.30000,64.60000,1776000
12/09/2009,0000,64.60000,65.70000,64.40000,64.60000,1449000
12/11/2009,0000,65.60000,65.80000,64.60000,64.90000,2004000
12/14/2009,0000,65.40000,65.80000,63.80000,63.90000,2172000
12/15/2009,0000,64.00000,64.50000,62.70000,63.00000,2072000
12/16/2009,0000,63.30000,63.40000,62.60000,62.90000,885000
12/17/2009,0000,63.40000,63.50000,61.60000,61.90000,1646000
12/18/2009,0000,61.90000,62.40000,61.50000,62.30000,1512000
12/21/2009,0000,62.50000,63.50000,62.00000,62.60000,1712000
12/22/2009,0000,63.10000,63.90000,62.80000,63.10000,1984000
12/23/2009,0000,63.30000,63.40000,62.30000,62.50000,824000
12/25/2009,0000,62.90000,62.90000,62.30000,62.40000,870000
12/25/2009,0000,62.90000,62.90000,62.30000,62.40000,870000
12/28/2009,0000,62.80000,63.00000,62.40000,62.50000,771000
12/29/2009,1230,62.90000,62.90000,62.00000,62.00000,1576038
