DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.90000,37.20000,36.50000,37.05000,12102500
04/03/2007,0000,37.05000,37.30000,36.80000,37.20000,7133700
04/04/2007,0000,37.60000,38.40000,37.60000,38.00000,15921700
04/09/2007,0000,38.30000,40.50000,38.30000,40.25000,29725800
04/10/2007,0000,40.80000,41.45000,39.90000,40.20000,32519100
04/11/2007,0000,40.00000,40.40000,39.50000,40.10000,11860400
04/12/2007,0000,40.25000,40.40000,39.60000,39.70000,11534900
04/13/2007,0000,39.90000,40.00000,38.85000,39.10000,14181000
04/16/2007,0000,39.95000,40.50000,39.80000,39.85000,9247300
04/17/2007,0000,39.90000,40.00000,38.00000,38.45000,20967700
04/18/2007,0000,38.45000,39.20000,38.45000,39.20000,7855800
04/19/2007,0000,39.20000,39.20000,38.40000,38.40000,9003200
04/20/2007,0000,38.40000,38.90000,38.40000,38.65000,5284900
04/23/2007,0000,38.85000,39.20000,38.30000,38.30000,6671300
04/24/2007,0000,38.50000,38.85000,38.20000,38.85000,8222400
04/25/2007,0000,38.65000,38.70000,37.95000,38.10000,9598500
04/26/2007,0000,38.40000,38.40000,37.75000,37.85000,7661100
04/27/2007,0000,37.85000,38.10000,37.00000,37.20000,10477100
04/30/2007,0000,37.10000,37.20000,36.50000,37.00000,5345700
05/02/2007,0000,37.00000,37.60000,36.95000,37.55000,6989500
05/03/2007,0000,37.90000,37.95000,37.25000,37.60000,6478700
05/04/2007,0000,38.00000,38.15000,37.90000,38.15000,5517700
05/07/2007,0000,38.50000,38.70000,38.50000,38.65000,6628000
05/08/2007,0000,38.85000,38.85000,38.30000,38.30000,3138400
05/09/2007,0000,38.30000,38.45000,38.00000,38.00000,4513400
05/10/2007,0000,38.00000,38.40000,38.00000,38.30000,3131200
05/11/2007,0000,38.30000,38.30000,38.00000,38.10000,2927200
05/14/2007,0000,38.10000,38.35000,38.05000,38.10000,2180500
05/15/2007,0000,38.10000,38.20000,38.00000,38.00000,2360700
05/16/2007,0000,38.00000,38.05000,37.95000,38.05000,2765500
05/17/2007,0000,38.05000,38.55000,38.05000,38.35000,3478300
05/18/2007,0000,38.35000,38.35000,38.00000,38.05000,5750400
05/21/2007,0000,38.10000,38.35000,37.95000,38.20000,3065200
05/22/2007,0000,38.50000,38.85000,38.50000,38.65000,5473400
05/23/2007,0000,38.75000,39.10000,38.70000,38.90000,6666100
05/24/2007,0000,38.95000,38.95000,38.20000,38.65000,3523600
05/25/2007,0000,38.40000,38.40000,38.10000,38.15000,4378500
05/28/2007,0000,38.00000,38.20000,37.60000,37.65000,6310800
05/29/2007,0000,37.65000,37.80000,37.30000,37.35000,6608400
05/30/2007,0000,37.00000,37.35000,36.50000,36.65000,7560200
05/31/2007,0000,36.80000,37.15000,36.50000,36.85000,7131700
06/01/2007,0000,37.00000,37.40000,37.00000,37.15000,4850200
06/04/2007,0000,37.20000,37.45000,36.95000,37.10000,5265300
06/05/2007,0000,37.15000,37.30000,36.85000,36.85000,5154100
06/06/2007,0000,37.00000,37.60000,37.00000,37.35000,5181900
06/07/2007,0000,37.45000,37.60000,37.40000,37.45000,4320800
06/08/2007,0000,37.40000,37.50000,37.15000,37.40000,3899500
06/11/2007,0000,37.50000,37.60000,37.10000,37.20000,5065500
06/12/2007,0000,37.20000,37.20000,36.90000,37.05000,9527500
06/13/2007,0000,37.00000,37.40000,36.95000,37.30000,4270300
06/14/2007,0000,37.30000,37.50000,37.05000,37.20000,5026400
06/15/2007,0000,37.20000,37.50000,37.10000,37.15000,4182800
06/20/2007,0000,37.15000,37.40000,37.10000,37.35000,3933500
06/21/2007,0000,37.55000,37.95000,37.35000,37.75000,7351100
06/22/2007,0000,37.90000,38.65000,37.80000,38.30000,11977800
06/25/2007,0000,38.25000,38.75000,38.25000,38.55000,5809200
06/26/2007,0000,38.90000,39.15000,38.65000,38.70000,7495300
06/27/2007,0000,38.85000,39.20000,38.70000,38.95000,7542600
06/28/2007,0000,39.00000,39.15000,38.45000,38.50000,10397800
06/29/2007,0000,38.50000,38.75000,38.20000,38.50000,4794600
07/02/2007,0000,38.50000,38.70000,38.35000,38.70000,3602900
07/03/2007,0000,38.70000,38.90000,38.50000,38.60000,10908700
07/04/2007,0000,38.65000,39.20000,38.65000,38.95000,9252400
07/05/2007,0000,39.10000,39.45000,39.10000,39.35000,7076100
07/06/2007,0000,39.70000,39.95000,39.45000,39.80000,10867500
07/09/2007,0000,40.00000,40.20000,39.90000,40.10000,10077500
07/10/2007,0000,40.15000,40.30000,39.55000,40.30000,10418400
07/11/2007,0000,40.20000,40.30000,39.90000,40.10000,7584900
07/12/2007,0000,40.25000,40.40000,39.95000,40.30000,9204000
07/13/2007,0000,40.40000,40.70000,40.15000,40.40000,10748000
07/16/2007,0000,40.80000,43.20000,40.70000,42.40000,22793900
07/17/2007,0000,42.50000,43.15000,41.80000,42.60000,12895600
07/18/2007,0000,42.90000,42.95000,42.50000,42.70000,9838500
07/19/2007,0000,42.70000,42.95000,42.35000,42.95000,10427700
07/20/2007,0000,43.05000,43.15000,42.85000,43.15000,8638600
07/23/2007,0000,43.30000,44.50000,43.30000,44.50000,13646400
07/24/2007,0000,45.60000,47.60000,45.25000,47.30000,39750700
07/25/2007,0000,44.20000,44.40000,43.00000,43.70000,23837200
07/26/2007,0000,43.70000,44.10000,40.70000,41.85000,15879500
07/27/2007,0000,40.20000,41.30000,40.10000,40.20000,10735600
07/30/2007,0000,40.00000,40.10000,39.50000,40.00000,7932000
07/31/2007,0000,40.35000,41.60000,40.30000,41.60000,10005400
08/01/2007,0000,41.30000,41.60000,40.25000,40.40000,6431300
08/02/2007,0000,40.60000,41.00000,39.15000,39.70000,7576600
08/03/2007,0000,40.30000,42.00000,40.10000,41.30000,14090400
08/06/2007,0000,41.00000,42.30000,40.70000,42.30000,8112200
08/07/2007,0000,43.20000,44.50000,43.00000,43.00000,15713600
08/08/2007,0000,43.00000,44.50000,42.75000,43.60000,14165500
08/09/2007,0000,44.50000,44.50000,43.60000,43.90000,12445400
08/10/2007,0000,42.00000,43.20000,42.00000,42.05000,9391500
08/13/2007,0000,42.00000,42.80000,40.45000,41.00000,6194400
08/14/2007,0000,40.55000,41.15000,40.10000,40.15000,6150100
08/15/2007,0000,39.90000,40.00000,38.80000,38.95000,7801200
08/16/2007,0000,38.05000,38.85000,36.25000,38.00000,11806800
08/17/2007,0000,37.50000,37.90000,36.50000,37.00000,7904200
08/20/2007,0000,38.80000,39.50000,38.10000,39.45000,8676700
08/21/2007,0000,39.00000,39.20000,38.45000,38.60000,5053100
08/22/2007,0000,38.80000,39.40000,38.45000,39.40000,3167200
08/23/2007,0000,41.25000,41.25000,39.90000,40.10000,5116000
08/24/2007,0000,40.10000,41.20000,40.00000,40.70000,10872600
08/27/2007,0000,41.20000,42.20000,41.20000,41.95000,8516000
08/28/2007,0000,42.00000,42.00000,41.30000,42.00000,5117000
08/29/2007,0000,41.30000,43.05000,41.30000,42.85000,18527600
08/30/2007,0000,43.30000,44.20000,43.00000,44.05000,21146900
08/31/2007,0000,44.20000,45.10000,43.40000,44.20000,19800700
09/03/2007,0000,45.10000,47.00000,44.30000,46.50000,23494300
09/04/2007,0000,47.30000,49.20000,46.05000,46.50000,28616400
09/05/2007,0000,47.00000,47.80000,44.75000,45.00000,14320000
09/06/2007,0000,44.40000,46.25000,43.80000,46.25000,9683000
09/07/2007,0000,46.20000,46.30000,45.10000,45.60000,4636000
09/10/2007,0000,45.30000,46.35000,44.90000,46.00000,4981000
09/11/2007,0000,46.50000,47.75000,46.30000,47.40000,11027100
09/12/2007,0000,47.90000,48.50000,46.70000,47.40000,8119400
09/13/2007,0000,47.00000,47.50000,45.85000,45.90000,7887700
09/14/2007,0000,45.90000,46.15000,45.50000,46.00000,7598300
09/17/2007,0000,46.30000,46.45000,45.75000,45.90000,7663200
09/19/2007,0000,47.80000,49.00000,47.05000,47.05000,19890300
09/20/2007,0000,47.20000,49.80000,47.20000,48.90000,29257100
09/21/2007,0000,49.00000,51.90000,49.00000,51.80000,30240800
09/26/2007,0000,52.50000,55.00000,51.80000,55.00000,19763600
09/27/2007,0000,55.20000,55.30000,53.00000,54.50000,13192200
09/28/2007,0000,54.30000,55.40000,52.90000,54.50000,11180600
10/01/2007,0000,56.40000,58.80000,55.30000,56.60000,16240000
10/02/2007,0000,56.80000,57.00000,55.60000,56.50000,12676200
10/03/2007,0000,56.10000,57.30000,54.80000,55.40000,13606300
10/04/2007,0000,54.80000,54.80000,51.60000,52.50000,18168100
10/05/2007,0000,51.80000,52.70000,51.40000,52.50000,18978700
10/08/2007,0000,52.50000,53.40000,52.20000,52.70000,10985900
10/09/2007,0000,52.80000,52.90000,49.80000,50.80000,16598400
10/11/2007,0000,51.00000,51.00000,49.95000,50.80000,12604100
10/12/2007,0000,50.80000,53.10000,50.80000,52.50000,20731800
10/15/2007,0000,52.50000,52.60000,50.30000,50.80000,9706700
10/16/2007,0000,50.80000,52.10000,50.60000,52.10000,8923900
10/17/2007,0000,51.60000,51.90000,50.80000,51.40000,9942500
10/18/2007,0000,51.20000,52.10000,51.00000,51.60000,6516800
10/19/2007,0000,51.70000,51.90000,50.70000,51.50000,5391000
10/22/2007,0000,49.70000,50.00000,48.45000,48.95000,18247400
10/23/2007,0000,49.00000,49.30000,48.35000,48.90000,11602900
10/24/2007,0000,49.10000,50.70000,49.10000,50.10000,9371900
10/25/2007,0000,50.50000,50.80000,49.70000,50.30000,5414700
10/26/2007,0000,50.00000,51.10000,49.95000,51.00000,5042800
10/29/2007,0000,51.50000,51.80000,50.80000,51.20000,5131400
10/30/2007,0000,51.30000,51.60000,49.80000,50.00000,6572400
10/31/2007,0000,49.30000,49.30000,47.20000,48.00000,9183400
11/01/2007,0000,48.00000,48.25000,46.50000,46.90000,5617600
11/02/2007,0000,45.20000,46.90000,45.20000,46.60000,4688500
11/05/2007,0000,46.65000,47.00000,46.10000,46.95000,3453500
11/06/2007,0000,47.80000,47.90000,46.95000,47.00000,8131800
11/07/2007,0000,47.40000,49.40000,47.40000,49.20000,10387500
11/08/2007,0000,48.05000,48.90000,47.50000,47.70000,5660800
11/09/2007,0000,48.40000,49.60000,48.10000,49.55000,10506000
11/12/2007,0000,48.45000,49.35000,47.55000,47.80000,6280900
11/13/2007,0000,48.00000,51.10000,48.00000,49.80000,15541600
11/14/2007,0000,51.40000,51.40000,49.70000,49.80000,11943800
11/15/2007,0000,49.80000,50.60000,49.60000,50.20000,5191200
11/16/2007,0000,49.00000,49.20000,47.25000,47.40000,10353500
11/19/2007,0000,47.40000,47.80000,45.50000,45.85000,7179100
11/20/2007,0000,43.10000,45.30000,43.10000,45.00000,10910700
11/21/2007,0000,45.00000,46.20000,44.70000,44.70000,7834100
11/22/2007,0000,44.90000,45.15000,44.00000,44.85000,2821100
11/23/2007,0000,45.35000,45.85000,44.50000,44.70000,5223100
11/26/2007,0000,45.80000,47.75000,45.50000,47.45000,10021900
11/27/2007,0000,46.15000,48.20000,46.10000,47.60000,8354300
11/28/2007,0000,48.00000,48.45000,47.00000,48.40000,11294900
11/29/2007,0000,48.80000,49.10000,48.00000,48.60000,7842400
11/30/2007,0000,49.05000,51.80000,48.50000,48.50000,26562600
12/03/2007,0000,49.00000,51.30000,48.60000,50.70000,11676000
12/04/2007,0000,50.40000,51.90000,50.40000,51.80000,12930600
12/05/2007,0000,51.90000,53.00000,51.20000,51.60000,16025700
12/06/2007,0000,52.20000,52.50000,50.90000,51.20000,9208200
12/07/2007,0000,52.00000,52.00000,51.00000,51.80000,3825400
12/10/2007,0000,51.80000,53.00000,51.60000,51.70000,6879300
12/11/2007,0000,52.60000,52.60000,51.50000,52.50000,2960200
12/12/2007,0000,51.80000,52.60000,51.70000,52.50000,5776200
12/13/2007,0000,52.50000,52.50000,48.90000,49.00000,10495700
12/14/2007,0000,49.00000,49.00000,47.10000,48.80000,9192700
12/17/2007,0000,48.60000,49.40000,48.50000,48.50000,7444800
12/18/2007,0000,48.50000,49.50000,47.60000,48.95000,8466600
12/19/2007,0000,49.20000,51.10000,49.10000,51.10000,6949400
12/20/2007,0000,51.40000,51.50000,49.60000,49.80000,4719400
12/21/2007,0000,49.90000,50.50000,48.50000,48.50000,4243600
12/24/2007,0000,50.00000,51.80000,49.30000,51.80000,7277900
12/25/2007,0000,52.00000,52.90000,51.30000,52.80000,9637700
12/26/2007,0000,52.00000,52.90000,51.50000,52.10000,5734000
12/27/2007,0000,52.30000,52.90000,52.10000,52.20000,6271600
12/28/2007,0000,52.00000,52.80000,51.30000,52.80000,4815200
12/31/2007,0000,53.00000,54.30000,52.80000,53.60000,8577800
01/02/2008,0000,54.50000,55.10000,52.70000,52.70000,16150400
01/03/2008,0000,51.50000,51.90000,51.00000,51.50000,5384800
01/04/2008,0000,52.40000,53.50000,51.50000,52.80000,14009000
01/07/2008,0000,52.00000,53.60000,51.90000,53.10000,10469900
01/08/2008,0000,53.10000,55.90000,52.70000,54.60000,19073500
01/09/2008,0000,54.00000,55.60000,53.80000,53.80000,9988900
01/10/2008,0000,54.00000,54.50000,52.90000,52.90000,9642800
01/11/2008,0000,53.10000,53.50000,51.90000,53.10000,6314900
01/14/2008,0000,53.30000,55.00000,51.60000,52.50000,12655600
01/15/2008,0000,53.00000,55.00000,52.80000,53.50000,21390000
01/16/2008,0000,52.00000,54.00000,51.60000,51.60000,12273400
01/17/2008,0000,51.80000,52.40000,48.50000,49.70000,15899000
01/18/2008,0000,48.50000,49.35000,48.10000,49.05000,10098100
01/21/2008,0000,48.60000,49.00000,45.80000,46.85000,22252100
01/22/2008,0000,43.60000,44.10000,43.60000,43.60000,24940400
01/23/2008,0000,44.85000,44.85000,42.65000,42.85000,11358800
01/24/2008,0000,43.10000,44.75000,40.05000,42.60000,18572900
01/25/2008,0000,43.05000,44.30000,43.05000,44.30000,7676500
01/28/2008,0000,44.00000,44.30000,42.90000,43.10000,10628500
01/29/2008,0000,44.00000,44.00000,42.30000,43.50000,6384900
01/30/2008,0000,43.60000,45.60000,43.25000,44.60000,17125800
01/31/2008,0000,45.10000,46.50000,45.00000,46.50000,17039200
02/01/2008,0000,47.60000,49.35000,47.50000,49.00000,19611200
02/12/2008,0000,49.50000,50.70000,49.25000,49.50000,12479400
02/13/2008,0000,50.00000,50.50000,48.40000,48.80000,10180500
02/14/2008,0000,49.00000,50.00000,48.80000,48.80000,11503000
02/15/2008,0000,48.80000,48.80000,47.50000,47.90000,12479400
02/18/2008,0000,48.50000,49.30000,48.10000,48.35000,9096900
02/19/2008,0000,49.00000,49.65000,48.30000,48.50000,11868600
02/20/2008,0000,48.20000,48.90000,47.20000,47.70000,10976700
02/21/2008,0000,47.80000,48.20000,46.30000,47.20000,17466700
02/22/2008,0000,47.00000,48.30000,46.90000,47.80000,11564800
02/25/2008,0000,49.20000,50.50000,49.00000,50.00000,21923500
02/26/2008,0000,51.10000,52.70000,50.50000,51.10000,29564000
02/27/2008,0000,52.10000,52.50000,50.60000,51.40000,14567200
02/29/2008,0000,51.40000,52.00000,50.70000,50.80000,9207100
03/03/2008,0000,50.00000,50.00000,48.80000,50.00000,10398800
03/04/2008,0000,50.00000,50.90000,50.00000,50.70000,7510700
03/05/2008,0000,50.50000,51.00000,49.80000,50.00000,9034100
03/06/2008,0000,50.60000,52.00000,50.60000,51.20000,21593900
03/07/2008,0000,52.00000,52.50000,51.10000,51.40000,14665100
03/10/2008,0000,51.70000,52.30000,50.90000,50.90000,16147300
03/11/2008,0000,50.60000,51.60000,49.90000,51.60000,7510700
03/12/2008,0000,52.50000,52.70000,51.60000,51.60000,14005900
03/13/2008,0000,52.00000,52.20000,50.60000,50.70000,6447800
03/14/2008,0000,51.20000,52.50000,51.20000,51.30000,14479700
03/17/2008,0000,51.00000,52.10000,50.60000,51.70000,6394200
03/18/2008,0000,51.70000,52.00000,50.70000,51.90000,5771000
03/19/2008,0000,52.50000,53.20000,51.60000,52.60000,15592100
03/20/2008,0000,52.00000,53.10000,52.00000,53.00000,6676400
03/21/2008,0000,53.50000,53.90000,53.00000,53.30000,8670500
03/24/2008,0000,55.90000,56.00000,52.90000,54.00000,19031300
03/25/2008,0000,54.60000,55.50000,53.90000,55.00000,12179700
03/26/2008,0000,55.00000,57.00000,55.00000,56.60000,18560600
03/27/2008,0000,56.40000,56.80000,55.30000,56.00000,8340900
03/28/2008,0000,56.00000,56.90000,55.40000,56.20000,7368600
03/31/2008,0000,56.60000,57.50000,56.20000,57.00000,12059200
04/01/2008,0000,57.90000,58.30000,56.10000,56.20000,14196400
04/02/2008,0000,56.70000,57.00000,55.20000,56.00000,7210000
04/03/2008,0000,55.80000,56.40000,53.80000,54.50000,8352200
04/07/2008,0000,54.80000,56.60000,54.80000,56.60000,8082400
04/08/2008,0000,56.60000,56.60000,55.40000,55.80000,4262100
04/09/2008,0000,55.80000,57.10000,55.70000,56.40000,4598900
04/10/2008,0000,56.70000,57.20000,56.20000,57.20000,4738000
04/11/2008,0000,57.70000,57.70000,56.40000,56.80000,6033700
04/14/2008,0000,56.50000,58.10000,56.50000,57.20000,9934300
04/15/2008,0000,57.90000,60.20000,57.20000,59.50000,13792700
04/16/2008,0000,60.00000,62.00000,60.00000,60.00000,13194300
04/17/2008,0000,60.00000,60.40000,58.20000,58.70000,8495400
04/18/2008,0000,58.70000,59.90000,58.70000,59.60000,3505000
04/21/2008,0000,59.90000,60.00000,59.00000,59.20000,4525800
04/22/2008,0000,59.50000,59.60000,58.00000,58.50000,4254900
04/23/2008,0000,58.50000,58.50000,57.50000,57.60000,5599000
04/24/2008,0000,59.20000,59.20000,58.00000,58.00000,10255700
04/25/2008,0000,59.00000,59.10000,58.00000,58.30000,6552800
04/28/2008,0000,59.20000,59.60000,58.80000,59.50000,7130600
04/29/2008,0000,60.00000,61.80000,59.40000,60.80000,16527300
04/30/2008,0000,61.30000,62.50000,60.40000,61.90000,24569600
05/02/2008,0000,62.50000,62.60000,61.00000,61.00000,7466400
05/05/2008,0000,61.80000,62.20000,61.10000,61.80000,6867000
05/06/2008,0000,62.10000,62.60000,61.20000,61.40000,7752800
05/07/2008,0000,62.30000,62.90000,61.30000,62.90000,7788800
05/08/2008,0000,62.80000,63.20000,61.80000,63.00000,6524000
05/09/2008,0000,63.20000,63.20000,61.90000,63.00000,8698300
05/12/2008,0000,63.00000,63.00000,58.60000,59.50000,11614200
05/13/2008,0000,61.50000,61.70000,60.30000,61.00000,11453600
05/14/2008,0000,61.50000,61.90000,60.60000,60.60000,8605600
05/15/2008,0000,61.00000,61.90000,59.30000,60.60000,12982100
05/16/2008,0000,60.90000,60.90000,59.60000,59.80000,7284100
05/19/2008,0000,60.30000,62.30000,59.80000,62.20000,10358700
05/20/2008,0000,62.70000,63.00000,61.50000,61.70000,11489600
05/21/2008,0000,61.70000,61.70000,60.30000,61.40000,5961600
05/22/2008,0000,60.10000,62.40000,60.10000,62.00000,6419900
05/23/2008,0000,62.50000,63.50000,62.00000,62.20000,12139500
05/26/2008,0000,62.80000,64.40000,62.70000,63.00000,22745400
05/27/2008,0000,63.60000,64.00000,63.00000,63.20000,19726500
05/28/2008,0000,63.40000,63.70000,61.40000,61.80000,7356200
05/29/2008,0000,62.20000,62.70000,61.00000,62.40000,7338700
05/30/2008,0000,63.10000,63.50000,59.50000,63.50000,11061100
06/02/2008,0000,62.00000,62.80000,59.10000,59.80000,14475600
06/03/2008,0000,59.20000,60.40000,56.90000,57.70000,11712100
06/04/2008,0000,58.00000,59.50000,57.40000,59.50000,8230700
06/05/2008,0000,59.60000,60.90000,58.70000,60.60000,5999700
06/06/2008,0000,61.30000,62.90000,60.60000,62.60000,16241000
06/09/2008,0000,62.00000,64.00000,61.00000,63.70000,15701300
06/10/2008,0000,63.30000,63.90000,61.20000,61.20000,13948200
06/11/2008,0000,61.30000,61.70000,59.00000,59.50000,9933300
06/12/2008,0000,58.30000,58.80000,56.20000,57.40000,11536000
06/13/2008,0000,58.40000,58.40000,57.30000,57.60000,6259300
06/16/2008,0000,58.50000,58.70000,57.10000,58.10000,4377500
06/17/2008,0000,58.00000,58.00000,54.20000,56.00000,10888100
06/18/2008,0000,55.50000,58.70000,54.80000,58.70000,7393300
06/19/2008,0000,57.80000,59.20000,57.60000,58.50000,7156400
06/20/2008,0000,59.30000,59.30000,58.00000,58.00000,5817400
06/23/2008,0000,56.00000,57.50000,54.00000,57.50000,10235100
06/24/2008,0000,57.10000,57.40000,53.50000,53.50000,13295200
06/25/2008,0000,52.50000,54.70000,52.10000,54.10000,7446900
06/26/2008,0000,54.90000,56.30000,54.00000,54.00000,9416200
06/27/2008,0000,52.00000,54.00000,51.30000,53.70000,7419000
06/30/2008,0000,54.00000,55.50000,54.00000,54.50000,4069500
07/01/2008,0000,55.40000,55.50000,54.60000,55.00000,3926300
07/02/2008,0000,55.50000,57.10000,55.40000,56.20000,4606100
07/03/2008,0000,55.40000,56.00000,53.60000,55.00000,7490100
07/04/2008,0000,55.00000,55.30000,53.80000,53.80000,2639800
07/07/2008,0000,52.50000,54.50000,52.50000,54.50000,4466000
07/08/2008,0000,54.00000,54.00000,52.60000,52.60000,10278300
07/09/2008,0000,49.00000,50.50000,48.55000,48.60000,11028200
07/10/2008,0000,48.40000,49.30000,47.10000,48.90000,5746300
07/11/2008,0000,49.30000,52.30000,49.10000,52.30000,9909600
07/14/2008,0000,52.30000,53.50000,50.60000,51.50000,6760900
07/15/2008,0000,50.80000,50.80000,49.30000,49.30000,7179100
07/16/2008,0000,49.50000,50.50000,47.80000,47.85000,8801300
07/17/2008,0000,48.60000,48.90000,47.15000,47.35000,9815900
07/18/2008,0000,47.35000,47.90000,45.10000,45.25000,9768500
07/21/2008,0000,45.70000,46.60000,43.65000,45.20000,10869500
07/22/2008,0000,45.00000,45.00000,43.05000,44.00000,10870600
07/23/2008,0000,45.10000,47.05000,45.10000,47.05000,12173500
07/24/2008,0000,48.00000,50.30000,47.30000,50.30000,18795400
07/25/2008,0000,49.60000,50.70000,48.80000,50.20000,11100300
07/29/2008,0000,48.90000,49.30000,46.70000,47.60000,6819600
07/30/2008,0000,49.20000,50.20000,48.10000,48.20000,9547000
07/31/2008,0000,49.15000,49.70000,47.80000,48.20000,6344800
08/01/2008,0000,47.55000,49.20000,47.55000,48.40000,5932800
08/04/2008,0000,48.40000,48.40000,45.05000,45.05000,10601700
08/05/2008,0000,44.50000,44.50000,41.90000,41.90000,11316600
08/06/2008,0000,40.90000,41.90000,39.00000,41.90000,25158700
08/07/2008,0000,40.20000,41.80000,39.10000,39.65000,26730500
08/08/2008,0000,38.50000,40.55000,38.25000,40.50000,16262600
08/11/2008,0000,40.50000,40.80000,39.00000,40.80000,6691900
08/12/2008,0000,40.20000,41.70000,39.60000,39.80000,14727900
08/13/2008,0000,39.70000,40.80000,39.40000,40.20000,8022600
08/14/2008,0000,41.00000,43.00000,40.70000,43.00000,14659900
08/15/2008,0000,43.60000,44.10000,40.60000,41.00000,15499400
08/18/2008,0000,41.00000,41.40000,38.20000,38.50000,17837500
08/19/2008,0000,38.00000,39.30000,37.10000,39.30000,9904400
08/20/2008,0000,39.00000,41.20000,38.80000,40.50000,20514500
08/21/2008,0000,40.80000,41.20000,39.80000,40.10000,14077000
08/22/2008,0000,40.60000,41.20000,39.90000,40.50000,9587200
08/25/2008,0000,41.00000,42.50000,40.05000,41.90000,12571100
08/26/2008,0000,41.20000,41.40000,40.35000,40.90000,6421000
08/27/2008,0000,40.70000,41.75000,40.50000,41.20000,5169500
08/28/2008,0000,41.25000,41.60000,40.80000,40.90000,5039700
08/29/2008,0000,41.30000,41.80000,41.05000,41.80000,4275500
09/01/2008,0000,41.45000,41.60000,39.60000,39.60000,8209100
09/02/2008,0000,39.70000,40.00000,38.75000,38.90000,5309600
09/03/2008,0000,38.50000,38.90000,36.20000,36.40000,17232900
09/04/2008,0000,36.05000,37.25000,35.80000,36.90000,10573900
09/05/2008,0000,36.00000,36.85000,34.65000,35.00000,15681700
09/08/2008,0000,36.40000,37.30000,35.80000,37.25000,9683000
09/09/2008,0000,36.25000,36.30000,34.65000,34.65000,10572900
09/10/2008,0000,34.15000,35.00000,33.15000,34.55000,10806700
09/11/2008,0000,34.60000,35.00000,32.45000,32.45000,12926500
09/12/2008,0000,33.30000,34.70000,31.65000,34.70000,21382800
09/15/2008,0000,34.40000,35.80000,34.10000,35.20000,18763500
09/16/2008,0000,34.00000,34.45000,32.75000,33.10000,14693900
09/17/2008,0000,34.50000,34.80000,32.65000,33.90000,11762600
09/18/2008,0000,33.20000,33.20000,31.70000,31.85000,9250400
09/19/2008,0000,33.20000,34.05000,32.85000,34.05000,7252200
09/22/2008,0000,34.05000,34.05000,31.70000,34.00000,21318900
09/23/2008,0000,32.15000,34.00000,32.15000,33.95000,9791100
09/24/2008,0000,33.50000,33.50000,32.40000,32.60000,10418400
09/25/2008,0000,31.70000,31.90000,30.35000,30.40000,19371200
09/26/2008,0000,30.00000,30.10000,28.30000,28.30000,18978700
09/30/2008,0000,26.35000,26.35000,26.35000,26.35000,4084900
10/01/2008,0000,26.35000,26.70000,24.90000,25.50000,21276700
10/02/2008,0000,24.60000,25.30000,24.40000,24.45000,12494900
10/03/2008,0000,23.75000,24.10000,23.00000,24.10000,10149600
10/06/2008,0000,23.30000,23.45000,22.45000,22.45000,10140300
10/07/2008,0000,21.00000,23.85000,21.00000,23.75000,16728200
10/08/2008,0000,22.90000,23.40000,22.10000,22.10000,10020800
10/09/2008,0000,21.55000,22.35000,20.65000,20.65000,18916900
10/13/2008,0000,19.95000,21.00000,19.95000,20.45000,12144700
10/14/2008,0000,21.85000,21.85000,21.60000,21.85000,16008200
10/15/2008,0000,21.50000,22.20000,21.25000,22.20000,10532700
10/16/2008,0000,21.45000,21.60000,21.45000,21.45000,6045000
10/17/2008,0000,21.55000,21.65000,20.70000,20.70000,7580800
10/20/2008,0000,20.00000,20.50000,20.00000,20.50000,9820000
10/21/2008,0000,20.70000,20.80000,19.80000,19.85000,15544700
10/22/2008,0000,19.20000,20.00000,19.20000,19.90000,15239800
10/23/2008,0000,19.25000,19.40000,19.25000,19.25000,3341300
10/24/2008,0000,18.60000,19.00000,18.60000,18.60000,4232200
10/27/2008,0000,17.30000,17.50000,17.30000,17.30000,4505200
10/28/2008,0000,16.10000,18.50000,16.10000,18.50000,14699100
10/29/2008,0000,19.60000,19.60000,18.25000,19.00000,9370900
10/30/2008,0000,18.80000,20.30000,18.80000,20.30000,8159600
10/31/2008,0000,20.30000,21.70000,19.50000,21.50000,12611300
11/03/2008,0000,21.40000,22.55000,21.00000,22.50000,11622500
11/04/2008,0000,22.20000,22.40000,21.10000,22.30000,11214600
11/05/2008,0000,22.30000,23.85000,21.70000,23.70000,14093400
11/06/2008,0000,22.35000,22.35000,22.05000,22.05000,5037700
11/07/2008,0000,20.55000,23.20000,20.55000,22.90000,8987700
11/10/2008,0000,23.10000,24.50000,22.60000,24.50000,13676300
11/11/2008,0000,24.40000,25.80000,24.40000,24.60000,27019900
11/12/2008,0000,24.30000,24.50000,22.90000,23.20000,13293100
11/13/2008,0000,21.70000,22.40000,21.70000,22.35000,6068700
11/14/2008,0000,23.90000,23.90000,23.60000,23.90000,9792200
11/17/2008,0000,24.20000,25.55000,24.10000,25.55000,18649100
11/18/2008,0000,25.95000,26.50000,24.10000,24.90000,15136800
11/19/2008,0000,24.50000,24.50000,23.20000,23.20000,4252800
11/20/2008,0000,21.60000,22.25000,21.60000,22.00000,9430600
11/21/2008,0000,20.80000,21.90000,20.50000,21.85000,12875000
11/24/2008,0000,21.05000,23.05000,20.80000,22.70000,12956300
11/25/2008,0000,23.40000,23.50000,22.00000,22.55000,7821800
11/26/2008,0000,21.80000,22.55000,21.70000,22.30000,4969700
11/27/2008,0000,22.50000,23.40000,22.30000,22.50000,13196300
11/28/2008,0000,20.95000,21.70000,20.95000,21.05000,17686100
12/01/2008,0000,20.80000,21.45000,20.65000,21.10000,9829200
12/02/2008,0000,20.10000,20.45000,19.65000,19.90000,10260800
12/03/2008,0000,20.00000,20.15000,19.05000,19.10000,11988100
12/04/2008,0000,19.40000,19.40000,17.80000,18.15000,14024400
12/05/2008,0000,18.00000,18.00000,17.30000,17.75000,10782000
12/08/2008,0000,17.35000,18.95000,17.35000,18.95000,19031300
12/09/2008,0000,19.60000,19.90000,19.30000,19.65000,17917800
12/10/2008,0000,19.70000,20.95000,19.50000,20.95000,21258100
12/11/2008,0000,20.95000,21.10000,20.10000,20.75000,15543700
12/12/2008,0000,20.10000,21.30000,19.65000,20.70000,22732100
12/15/2008,0000,21.30000,21.50000,20.65000,20.80000,10531700
12/16/2008,0000,20.80000,21.35000,20.20000,21.00000,12643200
12/17/2008,0000,21.90000,22.35000,21.60000,21.75000,18653300
12/18/2008,0000,22.10000,22.50000,21.85000,22.20000,14047100
12/19/2008,0000,21.50000,21.85000,21.10000,21.30000,9695300
12/22/2008,0000,21.65000,21.80000,20.15000,20.15000,13422900
12/23/2008,0000,20.00000,20.15000,19.40000,19.55000,5101500
12/24/2008,0000,19.00000,20.20000,19.00000,20.00000,5729800
12/25/2008,0000,20.50000,20.50000,19.80000,20.15000,4721500
12/26/2008,0000,20.05000,20.35000,19.90000,20.15000,2867500
12/29/2008,0000,20.00000,20.30000,20.00000,20.05000,2492600
12/30/2008,0000,20.15000,21.10000,20.15000,21.00000,7371700
12/31/2008,0000,21.30000,21.50000,20.80000,21.20000,7564300
01/05/2009,0000,22.20000,22.60000,21.90000,22.30000,15568400
01/06/2009,0000,22.60000,23.50000,22.25000,22.65000,26408100
01/07/2009,0000,22.40000,23.15000,21.90000,22.60000,17649000
01/08/2009,0000,22.15000,22.70000,21.20000,21.30000,11162100
01/09/2009,0000,21.50000,21.80000,21.30000,21.70000,5629900
01/12/2009,0000,22.00000,22.90000,22.00000,22.00000,11834700
01/13/2009,0000,22.00000,22.50000,21.90000,22.50000,10892200
01/14/2009,0000,22.45000,22.55000,22.00000,22.00000,9635600
01/15/2009,0000,21.00000,21.20000,20.75000,20.80000,8992900
01/16/2009,0000,21.10000,21.40000,20.85000,21.20000,7549900
01/19/2009,0000,21.60000,22.20000,21.60000,22.20000,7321200
01/20/2009,0000,21.85000,22.60000,21.75000,21.75000,15599300
01/21/2009,0000,21.40000,22.15000,21.40000,22.05000,7538500
02/02/2009,0000,21.50000,22.40000,21.50000,22.20000,3946900
02/03/2009,0000,22.30000,23.30000,22.30000,23.00000,13931700
02/04/2009,0000,23.30000,23.75000,23.10000,23.40000,16122500
02/05/2009,0000,23.40000,25.00000,23.40000,25.00000,27572000
02/06/2009,0000,25.45000,25.60000,24.35000,24.40000,24446000
02/09/2009,0000,25.05000,25.20000,24.00000,24.30000,12082900
02/10/2009,0000,24.40000,24.95000,24.10000,24.70000,9840600
02/11/2009,0000,24.05000,24.55000,23.70000,24.25000,10141300
02/12/2009,0000,24.00000,24.10000,23.00000,23.05000,11525700
02/13/2009,0000,23.15000,23.70000,23.05000,23.70000,8118400
02/16/2009,0000,23.50000,23.60000,23.05000,23.20000,6727900
02/17/2009,0000,23.00000,23.60000,22.70000,22.70000,10391600
02/18/2009,0000,22.60000,22.60000,21.95000,22.20000,10981800
02/19/2009,0000,22.20000,22.80000,21.95000,22.70000,7833100
02/20/2009,0000,22.50000,22.95000,22.50000,22.60000,5529000
02/23/2009,0000,22.40000,22.85000,22.05000,22.85000,4030300
02/24/2009,0000,22.45000,22.65000,22.10000,22.20000,7220300
02/25/2009,0000,22.50000,22.70000,22.25000,22.30000,4021100
02/26/2009,0000,22.60000,22.60000,22.10000,22.15000,4832700
02/27/2009,0000,22.15000,22.80000,22.05000,22.45000,8685900
03/02/2009,0000,22.20000,22.20000,21.25000,21.60000,10351500
03/03/2009,0000,21.00000,21.40000,21.00000,21.40000,5481600
03/04/2009,0000,21.40000,22.10000,21.30000,22.00000,7286200
03/05/2009,0000,22.50000,23.25000,22.50000,23.25000,17503800
03/06/2009,0000,23.05000,23.20000,22.55000,22.55000,9375000
03/09/2009,0000,22.95000,23.00000,22.45000,22.60000,4396000
03/10/2009,0000,22.60000,23.10000,22.55000,22.80000,4086000
03/11/2009,0000,23.30000,23.85000,23.10000,23.55000,16862100
03/12/2009,0000,23.70000,23.85000,23.30000,23.35000,8943400
03/13/2009,0000,23.90000,24.20000,23.55000,23.75000,12308500
03/16/2009,0000,24.00000,25.15000,23.90000,24.60000,19116800
03/17/2009,0000,25.00000,25.20000,24.60000,24.70000,14254100
03/18/2009,0000,25.00000,25.20000,24.30000,24.30000,14239700
03/19/2009,0000,24.40000,25.20000,24.40000,24.95000,12136400
03/20/2009,0000,25.30000,26.00000,25.30000,25.50000,24259500
03/23/2009,0000,26.10000,26.20000,25.35000,26.20000,15823800
03/24/2009,0000,27.00000,28.00000,26.80000,28.00000,21109800
03/25/2009,0000,28.50000,29.95000,28.40000,29.50000,38468400
03/26/2009,0000,29.60000,29.60000,28.00000,28.15000,21552700
03/27/2009,0000,28.35000,29.40000,27.40000,28.15000,33481100
03/30/2009,0000,28.15000,28.40000,27.50000,27.70000,14402400
03/31/2009,0000,28.00000,28.35000,27.05000,27.20000,16457300
04/01/2009,0000,27.70000,28.20000,27.40000,28.05000,13507400
04/02/2009,0000,28.70000,29.75000,28.20000,29.50000,27234200
04/03/2009,0000,30.00000,30.75000,29.50000,30.00000,30233500
04/06/2009,0000,30.30000,30.80000,29.80000,30.05000,20377500
04/07/2009,0000,29.80000,30.40000,29.55000,29.65000,11769800
04/08/2009,0000,29.55000,29.70000,28.55000,28.60000,14066700
04/09/2009,0000,29.10000,29.50000,28.80000,29.50000,8955800
04/10/2009,0000,30.00000,31.55000,30.00000,31.55000,31992800
04/13/2009,0000,32.00000,33.75000,32.00000,32.25000,29195300
04/14/2009,0000,31.80000,32.10000,31.25000,32.00000,8675600
04/15/2009,0000,31.50000,32.80000,30.95000,32.00000,18791300
04/16/2009,0000,32.40000,32.40000,31.60000,31.85000,15601400
04/17/2009,0000,32.25000,32.30000,29.65000,29.65000,25277200
04/20/2009,0000,29.00000,29.40000,27.70000,28.65000,12084900
04/21/2009,0000,28.15000,29.30000,28.15000,29.30000,10785100
04/22/2009,0000,29.50000,29.50000,28.75000,29.10000,8979500
04/23/2009,0000,29.10000,29.10000,28.10000,28.40000,12401200
04/24/2009,0000,28.50000,29.35000,28.00000,28.40000,13719600
04/27/2009,0000,28.60000,28.70000,27.05000,27.80000,11176500
04/28/2009,0000,27.50000,27.90000,26.60000,26.80000,11023000
04/29/2009,0000,26.80000,27.10000,26.10000,26.65000,9866300
04/30/2009,0000,28.40000,28.50000,27.60000,28.50000,12910000
05/04/2009,0000,29.30000,30.20000,28.70000,29.60000,17489400
05/05/2009,0000,30.10000,30.40000,28.05000,28.35000,16385200
05/06/2009,0000,28.50000,29.50000,28.35000,29.30000,13388900
05/07/2009,0000,29.60000,31.35000,29.55000,31.35000,46528100
05/08/2009,0000,32.00000,32.20000,31.45000,31.85000,36303300
05/11/2009,0000,31.85000,34.05000,31.75000,32.90000,37760800
05/12/2009,0000,33.30000,33.95000,31.20000,33.00000,27557600
05/13/2009,0000,33.70000,34.60000,33.50000,34.20000,24458300
05/14/2009,0000,34.20000,35.60000,33.55000,35.15000,37911200
05/15/2009,0000,35.60000,36.00000,34.05000,34.60000,14653800
05/18/2009,0000,34.60000,35.55000,34.30000,34.85000,10340100
05/19/2009,0000,35.80000,35.90000,33.25000,33.35000,17142200
05/20/2009,0000,33.80000,33.80000,32.65000,33.45000,6720700
05/21/2009,0000,33.05000,33.80000,32.60000,33.00000,6201600
05/22/2009,0000,32.50000,34.00000,32.50000,33.55000,9340000
05/25/2009,0000,34.20000,34.50000,33.20000,33.60000,8104000
05/26/2009,0000,33.60000,35.60000,33.60000,34.90000,20452700
05/27/2009,0000,35.95000,36.35000,34.00000,34.00000,24371800
06/01/2009,0000,34.80000,36.20000,34.60000,35.90000,13710300
06/02/2009,0000,37.65000,38.20000,36.90000,37.40000,25134000
06/03/2009,0000,37.40000,37.40000,35.30000,35.80000,11388700
06/04/2009,0000,35.80000,36.55000,34.70000,34.80000,10550200
06/05/2009,0000,35.00000,35.30000,34.05000,34.45000,9618100
06/08/2009,0000,35.80000,35.80000,33.55000,33.70000,6536300
06/09/2009,0000,34.00000,34.00000,31.35000,31.45000,11923200
06/10/2009,0000,32.00000,32.45000,31.10000,32.00000,13426000
06/11/2009,0000,32.30000,32.90000,31.60000,32.90000,10335000
06/12/2009,0000,33.25000,34.00000,32.70000,32.70000,11342300
06/15/2009,0000,31.50000,32.20000,31.10000,31.30000,5669100
06/16/2009,0000,31.05000,31.50000,30.50000,31.25000,4597900
06/17/2009,0000,31.50000,31.65000,30.85000,30.85000,3182700
06/18/2009,0000,31.10000,31.60000,30.20000,30.50000,3275400
06/19/2009,0000,30.60000,31.30000,30.60000,31.30000,2973600
06/22/2009,0000,31.30000,31.30000,30.70000,31.30000,3196000
06/23/2009,0000,30.80000,30.80000,30.20000,30.25000,5199400
06/24/2009,0000,30.30000,31.70000,29.85000,31.30000,7098700
06/25/2009,0000,31.60000,32.30000,31.60000,32.00000,7975200
06/26/2009,0000,32.45000,32.50000,31.70000,32.00000,5416700
06/29/2009,0000,32.40000,32.40000,31.50000,31.50000,3316600
06/30/2009,0000,31.90000,32.10000,31.30000,31.30000,2511100
07/01/2009,0000,31.50000,32.35000,31.50000,32.35000,4494900
07/02/2009,0000,32.55000,33.20000,32.35000,33.00000,7869200
07/03/2009,0000,32.60000,32.80000,32.10000,32.45000,4169400
07/06/2009,0000,32.50000,33.00000,31.90000,32.75000,5405400
07/07/2009,0000,32.70000,32.70000,32.25000,32.45000,6670200
07/08/2009,0000,32.10000,32.20000,31.50000,31.75000,5913200
07/09/2009,0000,31.75000,32.25000,31.75000,32.05000,6084200
07/10/2009,0000,32.15000,33.05000,32.05000,32.70000,6865900
07/13/2009,0000,32.90000,32.90000,31.30000,31.50000,6788700
07/14/2009,0000,31.60000,32.35000,31.60000,32.30000,4818300
07/15/2009,0000,32.80000,33.85000,32.60000,33.60000,14927700
07/16/2009,0000,34.30000,34.40000,33.00000,33.35000,14254100
07/17/2009,0000,33.60000,33.80000,33.15000,33.40000,5459000
07/20/2009,0000,33.65000,34.20000,33.10000,34.20000,13050100
07/21/2009,0000,34.60000,35.50000,34.30000,34.30000,20734900
07/22/2009,0000,34.50000,34.85000,33.90000,34.15000,9403900
07/23/2009,0000,34.15000,34.45000,34.00000,34.10000,4835800
07/24/2009,0000,34.50000,34.65000,33.70000,33.70000,7925800
07/27/2009,0000,33.80000,34.20000,33.60000,34.00000,2859200
07/28/2009,0000,34.30000,35.20000,34.05000,35.00000,15511800
07/29/2009,0000,35.20000,35.80000,34.80000,34.80000,14084200
07/30/2009,0000,34.70000,35.05000,34.20000,34.85000,8122500
07/31/2009,0000,34.85000,35.30000,34.80000,34.90000,9371900
08/03/2009,0000,35.35000,36.90000,35.00000,36.80000,18748000
08/04/2009,0000,38.00000,38.20000,36.65000,36.90000,23868100
08/05/2009,0000,37.40000,37.70000,36.65000,36.80000,13923500
08/06/2009,0000,37.45000,37.45000,34.80000,35.75000,14666100
08/10/2009,0000,38.00000,38.00000,36.65000,37.25000,11530800
08/11/2009,0000,37.25000,37.80000,36.50000,37.80000,17615000
08/12/2009,0000,34.80000,34.90000,34.45000,34.85000,13663000
08/13/2009,0000,35.10000,35.30000,34.85000,35.20000,6587000
08/14/2009,0000,35.55000,37.25000,35.55000,36.65000,21771000
08/17/2009,0000,36.65000,37.20000,36.20000,36.35000,10273000
08/18/2009,0000,36.00000,36.00000,34.40000,34.75000,13922000
08/19/2009,0000,35.20000,35.30000,34.50000,34.60000,6704000
08/20/2009,0000,34.60000,34.95000,33.75000,34.70000,8492000
08/21/2009,0000,34.80000,35.25000,33.50000,33.80000,9111000
08/24/2009,0000,34.50000,34.60000,34.20000,34.30000,4298000
08/25/2009,0000,34.30000,34.35000,34.00000,34.20000,3931000
08/26/2009,0000,34.20000,34.25000,33.60000,34.15000,5282000
08/27/2009,0000,33.80000,33.95000,33.30000,33.30000,7071000
08/28/2009,0000,33.30000,34.00000,33.30000,33.80000,2731000
08/31/2009,0000,33.80000,33.85000,33.30000,33.60000,4467000
09/01/2009,0000,33.50000,33.60000,33.20000,33.60000,7290000
09/02/2009,0000,33.40000,33.45000,33.20000,33.30000,6154000
09/03/2009,0000,33.30000,34.40000,33.30000,34.15000,9834000
09/04/2009,0000,34.20000,34.50000,33.40000,33.60000,10096000
09/07/2009,0000,33.80000,34.20000,33.60000,34.10000,7485000
09/08/2009,0000,34.20000,34.35000,33.85000,34.15000,8499000
09/09/2009,0000,34.30000,35.30000,34.20000,34.55000,15430000
09/10/2009,0000,35.45000,35.50000,34.60000,35.50000,15440000
09/11/2009,0000,35.65000,35.65000,35.00000,35.05000,4710000
09/14/2009,0000,35.05000,35.05000,34.20000,34.20000,5841000
09/15/2009,0000,34.20000,34.40000,33.75000,34.05000,6022000
09/16/2009,0000,34.65000,34.75000,34.15000,34.45000,5330000
09/17/2009,0000,34.80000,34.80000,34.20000,34.30000,3797000
09/18/2009,0000,34.30000,34.55000,34.00000,34.55000,3999000
09/21/2009,0000,34.75000,34.75000,34.10000,34.55000,4496000
09/22/2009,0000,34.50000,34.70000,34.25000,34.55000,2964000
09/23/2009,0000,34.55000,34.70000,34.00000,34.05000,4082000
09/24/2009,0000,34.00000,34.10000,33.75000,33.75000,2435000
09/25/2009,0000,33.50000,34.35000,33.50000,34.35000,2974000
09/28/2009,0000,34.35000,34.45000,33.85000,33.85000,2923000
09/29/2009,0000,34.30000,34.35000,33.95000,34.00000,2164000
09/30/2009,0000,34.15000,34.40000,33.95000,34.10000,1889000
10/01/2009,0000,34.00000,34.45000,34.00000,34.40000,4541000
10/02/2009,0000,34.00000,34.10000,33.50000,33.65000,5741000
10/05/2009,0000,33.50000,33.65000,33.00000,33.05000,4099000
10/06/2009,0000,33.50000,33.50000,33.10000,33.25000,4654000
10/07/2009,0000,33.50000,35.05000,33.50000,35.05000,21341000
10/08/2009,0000,35.40000,35.90000,34.50000,34.50000,17782000
10/09/2009,0000,34.80000,35.20000,34.50000,35.00000,9442000
10/12/2009,0000,35.25000,35.50000,35.00000,35.15000,8582000
10/13/2009,0000,34.95000,34.95000,34.40000,34.50000,5806000
10/14/2009,0000,34.50000,34.90000,34.35000,34.50000,6946000
10/15/2009,0000,34.70000,35.40000,34.50000,34.80000,10195000
10/16/2009,0000,34.95000,35.10000,34.60000,34.80000,4004000
10/19/2009,0000,35.00000,35.05000,34.70000,34.70000,3100000
10/20/2009,0000,34.80000,34.90000,33.75000,34.00000,9979000
10/21/2009,0000,33.90000,34.10000,33.40000,33.60000,7448000
10/22/2009,0000,33.50000,33.85000,33.30000,33.30000,5569000
10/23/2009,0000,33.50000,33.65000,33.45000,33.50000,1668000
10/26/2009,0000,33.50000,33.90000,33.50000,33.50000,2654000
10/27/2009,0000,33.25000,33.30000,33.00000,33.20000,3152000
10/28/2009,0000,33.20000,33.80000,33.05000,33.05000,4190000
10/29/2009,0000,32.90000,32.90000,31.90000,31.90000,6074000
10/30/2009,0000,32.50000,32.50000,31.55000,31.55000,3967000
11/02/2009,0000,31.50000,31.50000,30.55000,30.85000,6278000
11/03/2009,0000,31.00000,31.25000,30.90000,31.20000,2768000
11/04/2009,0000,31.30000,31.70000,31.30000,31.70000,2647000
11/05/2009,0000,31.70000,31.80000,31.15000,31.20000,2611000
11/06/2009,0000,31.60000,31.85000,31.40000,31.75000,3135000
11/09/2009,0000,32.10000,32.25000,31.90000,31.90000,2974000
11/10/2009,0000,32.25000,32.40000,32.00000,32.20000,3083000
11/11/2009,0000,32.20000,32.40000,31.95000,32.30000,2598000
11/12/2009,0000,32.40000,33.00000,32.40000,32.80000,6191000
11/13/2009,0000,32.30000,32.85000,32.20000,32.40000,3334000
11/16/2009,0000,32.50000,32.95000,32.45000,32.80000,3146000
11/17/2009,0000,33.00000,33.45000,33.00000,33.20000,5445000
11/18/2009,0000,33.25000,34.25000,33.25000,33.80000,8453000
11/19/2009,0000,34.10000,34.10000,33.65000,33.65000,4436000
11/20/2009,0000,33.65000,33.85000,33.25000,33.50000,2631000
11/23/2009,0000,33.50000,33.80000,33.20000,33.25000,1630000
11/24/2009,0000,33.50000,34.10000,33.35000,33.60000,2738000
11/25/2009,0000,33.80000,33.85000,33.55000,33.85000,1664000
11/26/2009,0000,34.00000,34.50000,33.90000,33.90000,4745000
11/27/2009,0000,33.50000,33.60000,32.60000,32.60000,3984000
11/30/2009,0000,32.70000,33.10000,32.70000,32.80000,1724000
12/01/2009,0000,33.25000,33.35000,32.80000,33.05000,1798000
12/02/2009,0000,33.10000,33.30000,32.95000,33.20000,1806000
12/03/2009,0000,33.30000,33.40000,33.00000,33.10000,2963000
12/04/2009,0000,33.30000,33.30000,33.00000,33.00000,1105000
12/07/2009,0000,32.90000,33.30000,32.90000,33.25000,2235000
12/08/2009,0000,33.25000,33.25000,32.80000,32.90000,2532000
12/09/2009,0000,32.55000,32.70000,32.35000,32.60000,3010000
12/11/2009,0000,32.40000,33.55000,32.40000,33.25000,12913000
12/14/2009,0000,33.45000,34.15000,33.45000,33.60000,18110000
12/15/2009,0000,33.80000,34.15000,33.50000,33.70000,2674000
12/16/2009,0000,33.45000,33.70000,33.00000,33.35000,2136000
12/17/2009,0000,33.50000,33.80000,33.15000,33.35000,1845000
12/18/2009,0000,33.10000,33.55000,33.00000,33.50000,1648000
12/21/2009,0000,33.50000,33.80000,33.35000,33.35000,1285000
12/22/2009,0000,33.15000,33.80000,33.15000,33.60000,2060000
12/23/2009,0000,33.35000,33.70000,33.30000,33.50000,1194000
12/25/2009,0000,33.50000,33.60000,33.35000,33.40000,1332000
04/02/2007,0000,36.90000,37.20000,36.50000,37.05000,12102500
04/03/2007,0000,37.05000,37.30000,36.80000,37.20000,7133700
04/04/2007,0000,37.60000,38.40000,37.60000,38.00000,15921700
04/09/2007,0000,38.30000,40.50000,38.30000,40.25000,29725800
04/10/2007,0000,40.80000,41.45000,39.90000,40.20000,32519100
04/11/2007,0000,40.00000,40.40000,39.50000,40.10000,11860400
04/12/2007,0000,40.25000,40.40000,39.60000,39.70000,11534900
04/13/2007,0000,39.90000,40.00000,38.85000,39.10000,14181000
04/16/2007,0000,39.95000,40.50000,39.80000,39.85000,9247300
04/17/2007,0000,39.90000,40.00000,38.00000,38.45000,20967700
04/18/2007,0000,38.45000,39.20000,38.45000,39.20000,7855800
04/19/2007,0000,39.20000,39.20000,38.40000,38.40000,9003200
04/20/2007,0000,38.40000,38.90000,38.40000,38.65000,5284900
04/23/2007,0000,38.85000,39.20000,38.30000,38.30000,6671300
04/24/2007,0000,38.50000,38.85000,38.20000,38.85000,8222400
04/25/2007,0000,38.65000,38.70000,37.95000,38.10000,9598500
04/26/2007,0000,38.40000,38.40000,37.75000,37.85000,7661100
04/27/2007,0000,37.85000,38.10000,37.00000,37.20000,10477100
04/30/2007,0000,37.10000,37.20000,36.50000,37.00000,5345700
05/02/2007,0000,37.00000,37.60000,36.95000,37.55000,6989500
05/03/2007,0000,37.90000,37.95000,37.25000,37.60000,6478700
05/04/2007,0000,38.00000,38.15000,37.90000,38.15000,5517700
05/07/2007,0000,38.50000,38.70000,38.50000,38.65000,6628000
05/08/2007,0000,38.85000,38.85000,38.30000,38.30000,3138400
05/09/2007,0000,38.30000,38.45000,38.00000,38.00000,4513400
05/10/2007,0000,38.00000,38.40000,38.00000,38.30000,3131200
05/11/2007,0000,38.30000,38.30000,38.00000,38.10000,2927200
05/14/2007,0000,38.10000,38.35000,38.05000,38.10000,2180500
05/15/2007,0000,38.10000,38.20000,38.00000,38.00000,2360700
05/16/2007,0000,38.00000,38.05000,37.95000,38.05000,2765500
05/17/2007,0000,38.05000,38.55000,38.05000,38.35000,3478300
05/18/2007,0000,38.35000,38.35000,38.00000,38.05000,5750400
05/21/2007,0000,38.10000,38.35000,37.95000,38.20000,3065200
05/22/2007,0000,38.50000,38.85000,38.50000,38.65000,5473400
05/23/2007,0000,38.75000,39.10000,38.70000,38.90000,6666100
05/24/2007,0000,38.95000,38.95000,38.20000,38.65000,3523600
05/25/2007,0000,38.40000,38.40000,38.10000,38.15000,4378500
05/28/2007,0000,38.00000,38.20000,37.60000,37.65000,6310800
05/29/2007,0000,37.65000,37.80000,37.30000,37.35000,6608400
05/30/2007,0000,37.00000,37.35000,36.50000,36.65000,7560200
05/31/2007,0000,36.80000,37.15000,36.50000,36.85000,7131700
06/01/2007,0000,37.00000,37.40000,37.00000,37.15000,4850200
06/04/2007,0000,37.20000,37.45000,36.95000,37.10000,5265300
06/05/2007,0000,37.15000,37.30000,36.85000,36.85000,5154100
06/06/2007,0000,37.00000,37.60000,37.00000,37.35000,5181900
06/07/2007,0000,37.45000,37.60000,37.40000,37.45000,4320800
06/08/2007,0000,37.40000,37.50000,37.15000,37.40000,3899500
06/11/2007,0000,37.50000,37.60000,37.10000,37.20000,5065500
06/12/2007,0000,37.20000,37.20000,36.90000,37.05000,9527500
06/13/2007,0000,37.00000,37.40000,36.95000,37.30000,4270300
06/14/2007,0000,37.30000,37.50000,37.05000,37.20000,5026400
06/15/2007,0000,37.20000,37.50000,37.10000,37.15000,4182800
06/20/2007,0000,37.15000,37.40000,37.10000,37.35000,3933500
06/21/2007,0000,37.55000,37.95000,37.35000,37.75000,7351100
06/22/2007,0000,37.90000,38.65000,37.80000,38.30000,11977800
06/25/2007,0000,38.25000,38.75000,38.25000,38.55000,5809200
06/26/2007,0000,38.90000,39.15000,38.65000,38.70000,7495300
06/27/2007,0000,38.85000,39.20000,38.70000,38.95000,7542600
06/28/2007,0000,39.00000,39.15000,38.45000,38.50000,10397800
06/29/2007,0000,38.50000,38.75000,38.20000,38.50000,4794600
07/02/2007,0000,38.50000,38.70000,38.35000,38.70000,3602900
07/03/2007,0000,38.70000,38.90000,38.50000,38.60000,10908700
07/04/2007,0000,38.65000,39.20000,38.65000,38.95000,9252400
07/05/2007,0000,39.10000,39.45000,39.10000,39.35000,7076100
07/06/2007,0000,39.70000,39.95000,39.45000,39.80000,10867500
07/09/2007,0000,40.00000,40.20000,39.90000,40.10000,10077500
07/10/2007,0000,40.15000,40.30000,39.55000,40.30000,10418400
07/11/2007,0000,40.20000,40.30000,39.90000,40.10000,7584900
07/12/2007,0000,40.25000,40.40000,39.95000,40.30000,9204000
07/13/2007,0000,40.40000,40.70000,40.15000,40.40000,10748000
07/16/2007,0000,40.80000,43.20000,40.70000,42.40000,22793900
07/17/2007,0000,42.50000,43.15000,41.80000,42.60000,12895600
07/18/2007,0000,42.90000,42.95000,42.50000,42.70000,9838500
07/19/2007,0000,42.70000,42.95000,42.35000,42.95000,10427700
07/20/2007,0000,43.05000,43.15000,42.85000,43.15000,8638600
07/23/2007,0000,43.30000,44.50000,43.30000,44.50000,13646400
07/24/2007,0000,45.60000,47.60000,45.25000,47.30000,39750700
07/25/2007,0000,44.20000,44.40000,43.00000,43.70000,23837200
07/26/2007,0000,43.70000,44.10000,40.70000,41.85000,15879500
07/27/2007,0000,40.20000,41.30000,40.10000,40.20000,10735600
07/30/2007,0000,40.00000,40.10000,39.50000,40.00000,7932000
07/31/2007,0000,40.35000,41.60000,40.30000,41.60000,10005400
08/01/2007,0000,41.30000,41.60000,40.25000,40.40000,6431300
08/02/2007,0000,40.60000,41.00000,39.15000,39.70000,7576600
08/03/2007,0000,40.30000,42.00000,40.10000,41.30000,14090400
08/06/2007,0000,41.00000,42.30000,40.70000,42.30000,8112200
08/07/2007,0000,43.20000,44.50000,43.00000,43.00000,15713600
08/08/2007,0000,43.00000,44.50000,42.75000,43.60000,14165500
08/09/2007,0000,44.50000,44.50000,43.60000,43.90000,12445400
08/10/2007,0000,42.00000,43.20000,42.00000,42.05000,9391500
08/13/2007,0000,42.00000,42.80000,40.45000,41.00000,6194400
08/14/2007,0000,40.55000,41.15000,40.10000,40.15000,6150100
08/15/2007,0000,39.90000,40.00000,38.80000,38.95000,7801200
08/16/2007,0000,38.05000,38.85000,36.25000,38.00000,11806800
08/17/2007,0000,37.50000,37.90000,36.50000,37.00000,7904200
08/20/2007,0000,38.80000,39.50000,38.10000,39.45000,8676700
08/21/2007,0000,39.00000,39.20000,38.45000,38.60000,5053100
08/22/2007,0000,38.80000,39.40000,38.45000,39.40000,3167200
08/23/2007,0000,41.25000,41.25000,39.90000,40.10000,5116000
08/24/2007,0000,40.10000,41.20000,40.00000,40.70000,10872600
08/27/2007,0000,41.20000,42.20000,41.20000,41.95000,8516000
08/28/2007,0000,42.00000,42.00000,41.30000,42.00000,5117000
08/29/2007,0000,41.30000,43.05000,41.30000,42.85000,18527600
08/30/2007,0000,43.30000,44.20000,43.00000,44.05000,21146900
08/31/2007,0000,44.20000,45.10000,43.40000,44.20000,19800700
09/03/2007,0000,45.10000,47.00000,44.30000,46.50000,23494300
09/04/2007,0000,47.30000,49.20000,46.05000,46.50000,28616400
09/05/2007,0000,47.00000,47.80000,44.75000,45.00000,14320000
09/06/2007,0000,44.40000,46.25000,43.80000,46.25000,9683000
09/07/2007,0000,46.20000,46.30000,45.10000,45.60000,4636000
09/10/2007,0000,45.30000,46.35000,44.90000,46.00000,4981000
09/11/2007,0000,46.50000,47.75000,46.30000,47.40000,11027100
09/12/2007,0000,47.90000,48.50000,46.70000,47.40000,8119400
09/13/2007,0000,47.00000,47.50000,45.85000,45.90000,7887700
09/14/2007,0000,45.90000,46.15000,45.50000,46.00000,7598300
09/17/2007,0000,46.30000,46.45000,45.75000,45.90000,7663200
09/19/2007,0000,47.80000,49.00000,47.05000,47.05000,19890300
09/20/2007,0000,47.20000,49.80000,47.20000,48.90000,29257100
09/21/2007,0000,49.00000,51.90000,49.00000,51.80000,30240800
09/26/2007,0000,52.50000,55.00000,51.80000,55.00000,19763600
09/27/2007,0000,55.20000,55.30000,53.00000,54.50000,13192200
09/28/2007,0000,54.30000,55.40000,52.90000,54.50000,11180600
10/01/2007,0000,56.40000,58.80000,55.30000,56.60000,16240000
10/02/2007,0000,56.80000,57.00000,55.60000,56.50000,12676200
10/03/2007,0000,56.10000,57.30000,54.80000,55.40000,13606300
10/04/2007,0000,54.80000,54.80000,51.60000,52.50000,18168100
10/05/2007,0000,51.80000,52.70000,51.40000,52.50000,18978700
10/08/2007,0000,52.50000,53.40000,52.20000,52.70000,10985900
10/09/2007,0000,52.80000,52.90000,49.80000,50.80000,16598400
10/11/2007,0000,51.00000,51.00000,49.95000,50.80000,12604100
10/12/2007,0000,50.80000,53.10000,50.80000,52.50000,20731800
10/15/2007,0000,52.50000,52.60000,50.30000,50.80000,9706700
10/16/2007,0000,50.80000,52.10000,50.60000,52.10000,8923900
10/17/2007,0000,51.60000,51.90000,50.80000,51.40000,9942500
10/18/2007,0000,51.20000,52.10000,51.00000,51.60000,6516800
10/19/2007,0000,51.70000,51.90000,50.70000,51.50000,5391000
10/22/2007,0000,49.70000,50.00000,48.45000,48.95000,18247400
10/23/2007,0000,49.00000,49.30000,48.35000,48.90000,11602900
10/24/2007,0000,49.10000,50.70000,49.10000,50.10000,9371900
10/25/2007,0000,50.50000,50.80000,49.70000,50.30000,5414700
10/26/2007,0000,50.00000,51.10000,49.95000,51.00000,5042800
10/29/2007,0000,51.50000,51.80000,50.80000,51.20000,5131400
10/30/2007,0000,51.30000,51.60000,49.80000,50.00000,6572400
10/31/2007,0000,49.30000,49.30000,47.20000,48.00000,9183400
11/01/2007,0000,48.00000,48.25000,46.50000,46.90000,5617600
11/02/2007,0000,45.20000,46.90000,45.20000,46.60000,4688500
11/05/2007,0000,46.65000,47.00000,46.10000,46.95000,3453500
11/06/2007,0000,47.80000,47.90000,46.95000,47.00000,8131800
11/07/2007,0000,47.40000,49.40000,47.40000,49.20000,10387500
11/08/2007,0000,48.05000,48.90000,47.50000,47.70000,5660800
11/09/2007,0000,48.40000,49.60000,48.10000,49.55000,10506000
11/12/2007,0000,48.45000,49.35000,47.55000,47.80000,6280900
11/13/2007,0000,48.00000,51.10000,48.00000,49.80000,15541600
11/14/2007,0000,51.40000,51.40000,49.70000,49.80000,11943800
11/15/2007,0000,49.80000,50.60000,49.60000,50.20000,5191200
11/16/2007,0000,49.00000,49.20000,47.25000,47.40000,10353500
11/19/2007,0000,47.40000,47.80000,45.50000,45.85000,7179100
11/20/2007,0000,43.10000,45.30000,43.10000,45.00000,10910700
11/21/2007,0000,45.00000,46.20000,44.70000,44.70000,7834100
11/22/2007,0000,44.90000,45.15000,44.00000,44.85000,2821100
11/23/2007,0000,45.35000,45.85000,44.50000,44.70000,5223100
11/26/2007,0000,45.80000,47.75000,45.50000,47.45000,10021900
11/27/2007,0000,46.15000,48.20000,46.10000,47.60000,8354300
11/28/2007,0000,48.00000,48.45000,47.00000,48.40000,11294900
11/29/2007,0000,48.80000,49.10000,48.00000,48.60000,7842400
11/30/2007,0000,49.05000,51.80000,48.50000,48.50000,26562600
12/03/2007,0000,49.00000,51.30000,48.60000,50.70000,11676000
12/04/2007,0000,50.40000,51.90000,50.40000,51.80000,12930600
12/05/2007,0000,51.90000,53.00000,51.20000,51.60000,16025700
12/06/2007,0000,52.20000,52.50000,50.90000,51.20000,9208200
12/07/2007,0000,52.00000,52.00000,51.00000,51.80000,3825400
12/10/2007,0000,51.80000,53.00000,51.60000,51.70000,6879300
12/11/2007,0000,52.60000,52.60000,51.50000,52.50000,2960200
12/12/2007,0000,51.80000,52.60000,51.70000,52.50000,5776200
12/13/2007,0000,52.50000,52.50000,48.90000,49.00000,10495700
12/14/2007,0000,49.00000,49.00000,47.10000,48.80000,9192700
12/17/2007,0000,48.60000,49.40000,48.50000,48.50000,7444800
12/18/2007,0000,48.50000,49.50000,47.60000,48.95000,8466600
12/19/2007,0000,49.20000,51.10000,49.10000,51.10000,6949400
12/20/2007,0000,51.40000,51.50000,49.60000,49.80000,4719400
12/21/2007,0000,49.90000,50.50000,48.50000,48.50000,4243600
12/24/2007,0000,50.00000,51.80000,49.30000,51.80000,7277900
12/25/2007,0000,52.00000,52.90000,51.30000,52.80000,9637700
12/26/2007,0000,52.00000,52.90000,51.50000,52.10000,5734000
12/27/2007,0000,52.30000,52.90000,52.10000,52.20000,6271600
12/28/2007,0000,52.00000,52.80000,51.30000,52.80000,4815200
12/31/2007,0000,53.00000,54.30000,52.80000,53.60000,8577800
01/02/2008,0000,54.50000,55.10000,52.70000,52.70000,16150400
01/03/2008,0000,51.50000,51.90000,51.00000,51.50000,5384800
01/04/2008,0000,52.40000,53.50000,51.50000,52.80000,14009000
01/07/2008,0000,52.00000,53.60000,51.90000,53.10000,10469900
01/08/2008,0000,53.10000,55.90000,52.70000,54.60000,19073500
01/09/2008,0000,54.00000,55.60000,53.80000,53.80000,9988900
01/10/2008,0000,54.00000,54.50000,52.90000,52.90000,9642800
01/11/2008,0000,53.10000,53.50000,51.90000,53.10000,6314900
01/14/2008,0000,53.30000,55.00000,51.60000,52.50000,12655600
01/15/2008,0000,53.00000,55.00000,52.80000,53.50000,21390000
01/16/2008,0000,52.00000,54.00000,51.60000,51.60000,12273400
01/17/2008,0000,51.80000,52.40000,48.50000,49.70000,15899000
01/18/2008,0000,48.50000,49.35000,48.10000,49.05000,10098100
01/21/2008,0000,48.60000,49.00000,45.80000,46.85000,22252100
01/22/2008,0000,43.60000,44.10000,43.60000,43.60000,24940400
01/23/2008,0000,44.85000,44.85000,42.65000,42.85000,11358800
01/24/2008,0000,43.10000,44.75000,40.05000,42.60000,18572900
01/25/2008,0000,43.05000,44.30000,43.05000,44.30000,7676500
01/28/2008,0000,44.00000,44.30000,42.90000,43.10000,10628500
01/29/2008,0000,44.00000,44.00000,42.30000,43.50000,6384900
01/30/2008,0000,43.60000,45.60000,43.25000,44.60000,17125800
01/31/2008,0000,45.10000,46.50000,45.00000,46.50000,17039200
02/01/2008,0000,47.60000,49.35000,47.50000,49.00000,19611200
02/12/2008,0000,49.50000,50.70000,49.25000,49.50000,12479400
02/13/2008,0000,50.00000,50.50000,48.40000,48.80000,10180500
02/14/2008,0000,49.00000,50.00000,48.80000,48.80000,11503000
02/15/2008,0000,48.80000,48.80000,47.50000,47.90000,12479400
02/18/2008,0000,48.50000,49.30000,48.10000,48.35000,9096900
02/19/2008,0000,49.00000,49.65000,48.30000,48.50000,11868600
02/20/2008,0000,48.20000,48.90000,47.20000,47.70000,10976700
02/21/2008,0000,47.80000,48.20000,46.30000,47.20000,17466700
02/22/2008,0000,47.00000,48.30000,46.90000,47.80000,11564800
02/25/2008,0000,49.20000,50.50000,49.00000,50.00000,21923500
02/26/2008,0000,51.10000,52.70000,50.50000,51.10000,29564000
02/27/2008,0000,52.10000,52.50000,50.60000,51.40000,14567200
02/29/2008,0000,51.40000,52.00000,50.70000,50.80000,9207100
03/03/2008,0000,50.00000,50.00000,48.80000,50.00000,10398800
03/04/2008,0000,50.00000,50.90000,50.00000,50.70000,7510700
03/05/2008,0000,50.50000,51.00000,49.80000,50.00000,9034100
03/06/2008,0000,50.60000,52.00000,50.60000,51.20000,21593900
03/07/2008,0000,52.00000,52.50000,51.10000,51.40000,14665100
03/10/2008,0000,51.70000,52.30000,50.90000,50.90000,16147300
03/11/2008,0000,50.60000,51.60000,49.90000,51.60000,7510700
03/12/2008,0000,52.50000,52.70000,51.60000,51.60000,14005900
03/13/2008,0000,52.00000,52.20000,50.60000,50.70000,6447800
03/14/2008,0000,51.20000,52.50000,51.20000,51.30000,14479700
03/17/2008,0000,51.00000,52.10000,50.60000,51.70000,6394200
03/18/2008,0000,51.70000,52.00000,50.70000,51.90000,5771000
03/19/2008,0000,52.50000,53.20000,51.60000,52.60000,15592100
03/20/2008,0000,52.00000,53.10000,52.00000,53.00000,6676400
03/21/2008,0000,53.50000,53.90000,53.00000,53.30000,8670500
03/24/2008,0000,55.90000,56.00000,52.90000,54.00000,19031300
03/25/2008,0000,54.60000,55.50000,53.90000,55.00000,12179700
03/26/2008,0000,55.00000,57.00000,55.00000,56.60000,18560600
03/27/2008,0000,56.40000,56.80000,55.30000,56.00000,8340900
03/28/2008,0000,56.00000,56.90000,55.40000,56.20000,7368600
03/31/2008,0000,56.60000,57.50000,56.20000,57.00000,12059200
04/01/2008,0000,57.90000,58.30000,56.10000,56.20000,14196400
04/02/2008,0000,56.70000,57.00000,55.20000,56.00000,7210000
04/03/2008,0000,55.80000,56.40000,53.80000,54.50000,8352200
04/07/2008,0000,54.80000,56.60000,54.80000,56.60000,8082400
04/08/2008,0000,56.60000,56.60000,55.40000,55.80000,4262100
04/09/2008,0000,55.80000,57.10000,55.70000,56.40000,4598900
04/10/2008,0000,56.70000,57.20000,56.20000,57.20000,4738000
04/11/2008,0000,57.70000,57.70000,56.40000,56.80000,6033700
04/14/2008,0000,56.50000,58.10000,56.50000,57.20000,9934300
04/15/2008,0000,57.90000,60.20000,57.20000,59.50000,13792700
04/16/2008,0000,60.00000,62.00000,60.00000,60.00000,13194300
04/17/2008,0000,60.00000,60.40000,58.20000,58.70000,8495400
04/18/2008,0000,58.70000,59.90000,58.70000,59.60000,3505000
04/21/2008,0000,59.90000,60.00000,59.00000,59.20000,4525800
04/22/2008,0000,59.50000,59.60000,58.00000,58.50000,4254900
04/23/2008,0000,58.50000,58.50000,57.50000,57.60000,5599000
04/24/2008,0000,59.20000,59.20000,58.00000,58.00000,10255700
04/25/2008,0000,59.00000,59.10000,58.00000,58.30000,6552800
04/28/2008,0000,59.20000,59.60000,58.80000,59.50000,7130600
04/29/2008,0000,60.00000,61.80000,59.40000,60.80000,16527300
04/30/2008,0000,61.30000,62.50000,60.40000,61.90000,24569600
05/02/2008,0000,62.50000,62.60000,61.00000,61.00000,7466400
05/05/2008,0000,61.80000,62.20000,61.10000,61.80000,6867000
05/06/2008,0000,62.10000,62.60000,61.20000,61.40000,7752800
05/07/2008,0000,62.30000,62.90000,61.30000,62.90000,7788800
05/08/2008,0000,62.80000,63.20000,61.80000,63.00000,6524000
05/09/2008,0000,63.20000,63.20000,61.90000,63.00000,8698300
05/12/2008,0000,63.00000,63.00000,58.60000,59.50000,11614200
05/13/2008,0000,61.50000,61.70000,60.30000,61.00000,11453600
05/14/2008,0000,61.50000,61.90000,60.60000,60.60000,8605600
05/15/2008,0000,61.00000,61.90000,59.30000,60.60000,12982100
05/16/2008,0000,60.90000,60.90000,59.60000,59.80000,7284100
05/19/2008,0000,60.30000,62.30000,59.80000,62.20000,10358700
05/20/2008,0000,62.70000,63.00000,61.50000,61.70000,11489600
05/21/2008,0000,61.70000,61.70000,60.30000,61.40000,5961600
05/22/2008,0000,60.10000,62.40000,60.10000,62.00000,6419900
05/23/2008,0000,62.50000,63.50000,62.00000,62.20000,12139500
05/26/2008,0000,62.80000,64.40000,62.70000,63.00000,22745400
05/27/2008,0000,63.60000,64.00000,63.00000,63.20000,19726500
05/28/2008,0000,63.40000,63.70000,61.40000,61.80000,7356200
05/29/2008,0000,62.20000,62.70000,61.00000,62.40000,7338700
05/30/2008,0000,63.10000,63.50000,59.50000,63.50000,11061100
06/02/2008,0000,62.00000,62.80000,59.10000,59.80000,14475600
06/03/2008,0000,59.20000,60.40000,56.90000,57.70000,11712100
06/04/2008,0000,58.00000,59.50000,57.40000,59.50000,8230700
06/05/2008,0000,59.60000,60.90000,58.70000,60.60000,5999700
06/06/2008,0000,61.30000,62.90000,60.60000,62.60000,16241000
06/09/2008,0000,62.00000,64.00000,61.00000,63.70000,15701300
06/10/2008,0000,63.30000,63.90000,61.20000,61.20000,13948200
06/11/2008,0000,61.30000,61.70000,59.00000,59.50000,9933300
06/12/2008,0000,58.30000,58.80000,56.20000,57.40000,11536000
06/13/2008,0000,58.40000,58.40000,57.30000,57.60000,6259300
06/16/2008,0000,58.50000,58.70000,57.10000,58.10000,4377500
06/17/2008,0000,58.00000,58.00000,54.20000,56.00000,10888100
06/18/2008,0000,55.50000,58.70000,54.80000,58.70000,7393300
06/19/2008,0000,57.80000,59.20000,57.60000,58.50000,7156400
06/20/2008,0000,59.30000,59.30000,58.00000,58.00000,5817400
06/23/2008,0000,56.00000,57.50000,54.00000,57.50000,10235100
06/24/2008,0000,57.10000,57.40000,53.50000,53.50000,13295200
06/25/2008,0000,52.50000,54.70000,52.10000,54.10000,7446900
06/26/2008,0000,54.90000,56.30000,54.00000,54.00000,9416200
06/27/2008,0000,52.00000,54.00000,51.30000,53.70000,7419000
06/30/2008,0000,54.00000,55.50000,54.00000,54.50000,4069500
07/01/2008,0000,55.40000,55.50000,54.60000,55.00000,3926300
07/02/2008,0000,55.50000,57.10000,55.40000,56.20000,4606100
07/03/2008,0000,55.40000,56.00000,53.60000,55.00000,7490100
07/04/2008,0000,55.00000,55.30000,53.80000,53.80000,2639800
07/07/2008,0000,52.50000,54.50000,52.50000,54.50000,4466000
07/08/2008,0000,54.00000,54.00000,52.60000,52.60000,10278300
07/09/2008,0000,49.00000,50.50000,48.55000,48.60000,11028200
07/10/2008,0000,48.40000,49.30000,47.10000,48.90000,5746300
07/11/2008,0000,49.30000,52.30000,49.10000,52.30000,9909600
07/14/2008,0000,52.30000,53.50000,50.60000,51.50000,6760900
07/15/2008,0000,50.80000,50.80000,49.30000,49.30000,7179100
07/16/2008,0000,49.50000,50.50000,47.80000,47.85000,8801300
07/17/2008,0000,48.60000,48.90000,47.15000,47.35000,9815900
07/18/2008,0000,47.35000,47.90000,45.10000,45.25000,9768500
07/21/2008,0000,45.70000,46.60000,43.65000,45.20000,10869500
07/22/2008,0000,45.00000,45.00000,43.05000,44.00000,10870600
07/23/2008,0000,45.10000,47.05000,45.10000,47.05000,12173500
07/24/2008,0000,48.00000,50.30000,47.30000,50.30000,18795400
07/25/2008,0000,49.60000,50.70000,48.80000,50.20000,11100300
07/29/2008,0000,48.90000,49.30000,46.70000,47.60000,6819600
07/30/2008,0000,49.20000,50.20000,48.10000,48.20000,9547000
07/31/2008,0000,49.15000,49.70000,47.80000,48.20000,6344800
08/01/2008,0000,47.55000,49.20000,47.55000,48.40000,5932800
08/04/2008,0000,48.40000,48.40000,45.05000,45.05000,10601700
08/05/2008,0000,44.50000,44.50000,41.90000,41.90000,11316600
08/06/2008,0000,40.90000,41.90000,39.00000,41.90000,25158700
08/07/2008,0000,40.20000,41.80000,39.10000,39.65000,26730500
08/08/2008,0000,38.50000,40.55000,38.25000,40.50000,16262600
08/11/2008,0000,40.50000,40.80000,39.00000,40.80000,6691900
08/12/2008,0000,40.20000,41.70000,39.60000,39.80000,14727900
08/13/2008,0000,39.70000,40.80000,39.40000,40.20000,8022600
08/14/2008,0000,41.00000,43.00000,40.70000,43.00000,14659900
08/15/2008,0000,43.60000,44.10000,40.60000,41.00000,15499400
08/18/2008,0000,41.00000,41.40000,38.20000,38.50000,17837500
08/19/2008,0000,38.00000,39.30000,37.10000,39.30000,9904400
08/20/2008,0000,39.00000,41.20000,38.80000,40.50000,20514500
08/21/2008,0000,40.80000,41.20000,39.80000,40.10000,14077000
08/22/2008,0000,40.60000,41.20000,39.90000,40.50000,9587200
08/25/2008,0000,41.00000,42.50000,40.05000,41.90000,12571100
08/26/2008,0000,41.20000,41.40000,40.35000,40.90000,6421000
08/27/2008,0000,40.70000,41.75000,40.50000,41.20000,5169500
08/28/2008,0000,41.25000,41.60000,40.80000,40.90000,5039700
08/29/2008,0000,41.30000,41.80000,41.05000,41.80000,4275500
09/01/2008,0000,41.45000,41.60000,39.60000,39.60000,8209100
09/02/2008,0000,39.70000,40.00000,38.75000,38.90000,5309600
09/03/2008,0000,38.50000,38.90000,36.20000,36.40000,17232900
09/04/2008,0000,36.05000,37.25000,35.80000,36.90000,10573900
09/05/2008,0000,36.00000,36.85000,34.65000,35.00000,15681700
09/08/2008,0000,36.40000,37.30000,35.80000,37.25000,9683000
09/09/2008,0000,36.25000,36.30000,34.65000,34.65000,10572900
09/10/2008,0000,34.15000,35.00000,33.15000,34.55000,10806700
09/11/2008,0000,34.60000,35.00000,32.45000,32.45000,12926500
09/12/2008,0000,33.30000,34.70000,31.65000,34.70000,21382800
09/15/2008,0000,34.40000,35.80000,34.10000,35.20000,18763500
09/16/2008,0000,34.00000,34.45000,32.75000,33.10000,14693900
09/17/2008,0000,34.50000,34.80000,32.65000,33.90000,11762600
09/18/2008,0000,33.20000,33.20000,31.70000,31.85000,9250400
09/19/2008,0000,33.20000,34.05000,32.85000,34.05000,7252200
09/22/2008,0000,34.05000,34.05000,31.70000,34.00000,21318900
09/23/2008,0000,32.15000,34.00000,32.15000,33.95000,9791100
09/24/2008,0000,33.50000,33.50000,32.40000,32.60000,10418400
09/25/2008,0000,31.70000,31.90000,30.35000,30.40000,19371200
09/26/2008,0000,30.00000,30.10000,28.30000,28.30000,18978700
09/30/2008,0000,26.35000,26.35000,26.35000,26.35000,4084900
10/01/2008,0000,26.35000,26.70000,24.90000,25.50000,21276700
10/02/2008,0000,24.60000,25.30000,24.40000,24.45000,12494900
10/03/2008,0000,23.75000,24.10000,23.00000,24.10000,10149600
10/06/2008,0000,23.30000,23.45000,22.45000,22.45000,10140300
10/07/2008,0000,21.00000,23.85000,21.00000,23.75000,16728200
10/08/2008,0000,22.90000,23.40000,22.10000,22.10000,10020800
10/09/2008,0000,21.55000,22.35000,20.65000,20.65000,18916900
10/13/2008,0000,19.95000,21.00000,19.95000,20.45000,12144700
10/14/2008,0000,21.85000,21.85000,21.60000,21.85000,16008200
10/15/2008,0000,21.50000,22.20000,21.25000,22.20000,10532700
10/16/2008,0000,21.45000,21.60000,21.45000,21.45000,6045000
10/17/2008,0000,21.55000,21.65000,20.70000,20.70000,7580800
10/20/2008,0000,20.00000,20.50000,20.00000,20.50000,9820000
10/21/2008,0000,20.70000,20.80000,19.80000,19.85000,15544700
10/22/2008,0000,19.20000,20.00000,19.20000,19.90000,15239800
10/23/2008,0000,19.25000,19.40000,19.25000,19.25000,3341300
10/24/2008,0000,18.60000,19.00000,18.60000,18.60000,4232200
10/27/2008,0000,17.30000,17.50000,17.30000,17.30000,4505200
10/28/2008,0000,16.10000,18.50000,16.10000,18.50000,14699100
10/29/2008,0000,19.60000,19.60000,18.25000,19.00000,9370900
10/30/2008,0000,18.80000,20.30000,18.80000,20.30000,8159600
10/31/2008,0000,20.30000,21.70000,19.50000,21.50000,12611300
11/03/2008,0000,21.40000,22.55000,21.00000,22.50000,11622500
11/04/2008,0000,22.20000,22.40000,21.10000,22.30000,11214600
11/05/2008,0000,22.30000,23.85000,21.70000,23.70000,14093400
11/06/2008,0000,22.35000,22.35000,22.05000,22.05000,5037700
11/07/2008,0000,20.55000,23.20000,20.55000,22.90000,8987700
11/10/2008,0000,23.10000,24.50000,22.60000,24.50000,13676300
11/11/2008,0000,24.40000,25.80000,24.40000,24.60000,27019900
11/12/2008,0000,24.30000,24.50000,22.90000,23.20000,13293100
11/13/2008,0000,21.70000,22.40000,21.70000,22.35000,6068700
11/14/2008,0000,23.90000,23.90000,23.60000,23.90000,9792200
11/17/2008,0000,24.20000,25.55000,24.10000,25.55000,18649100
11/18/2008,0000,25.95000,26.50000,24.10000,24.90000,15136800
11/19/2008,0000,24.50000,24.50000,23.20000,23.20000,4252800
11/20/2008,0000,21.60000,22.25000,21.60000,22.00000,9430600
11/21/2008,0000,20.80000,21.90000,20.50000,21.85000,12875000
11/24/2008,0000,21.05000,23.05000,20.80000,22.70000,12956300
11/25/2008,0000,23.40000,23.50000,22.00000,22.55000,7821800
11/26/2008,0000,21.80000,22.55000,21.70000,22.30000,4969700
11/27/2008,0000,22.50000,23.40000,22.30000,22.50000,13196300
11/28/2008,0000,20.95000,21.70000,20.95000,21.05000,17686100
12/01/2008,0000,20.80000,21.45000,20.65000,21.10000,9829200
12/02/2008,0000,20.10000,20.45000,19.65000,19.90000,10260800
12/03/2008,0000,20.00000,20.15000,19.05000,19.10000,11988100
12/04/2008,0000,19.40000,19.40000,17.80000,18.15000,14024400
12/05/2008,0000,18.00000,18.00000,17.30000,17.75000,10782000
12/08/2008,0000,17.35000,18.95000,17.35000,18.95000,19031300
12/09/2008,0000,19.60000,19.90000,19.30000,19.65000,17917800
12/10/2008,0000,19.70000,20.95000,19.50000,20.95000,21258100
12/11/2008,0000,20.95000,21.10000,20.10000,20.75000,15543700
12/12/2008,0000,20.10000,21.30000,19.65000,20.70000,22732100
12/15/2008,0000,21.30000,21.50000,20.65000,20.80000,10531700
12/16/2008,0000,20.80000,21.35000,20.20000,21.00000,12643200
12/17/2008,0000,21.90000,22.35000,21.60000,21.75000,18653300
12/18/2008,0000,22.10000,22.50000,21.85000,22.20000,14047100
12/19/2008,0000,21.50000,21.85000,21.10000,21.30000,9695300
12/22/2008,0000,21.65000,21.80000,20.15000,20.15000,13422900
12/23/2008,0000,20.00000,20.15000,19.40000,19.55000,5101500
12/24/2008,0000,19.00000,20.20000,19.00000,20.00000,5729800
12/25/2008,0000,20.50000,20.50000,19.80000,20.15000,4721500
12/26/2008,0000,20.05000,20.35000,19.90000,20.15000,2867500
12/29/2008,0000,20.00000,20.30000,20.00000,20.05000,2492600
12/30/2008,0000,20.15000,21.10000,20.15000,21.00000,7371700
12/31/2008,0000,21.30000,21.50000,20.80000,21.20000,7564300
01/05/2009,0000,22.20000,22.60000,21.90000,22.30000,15568400
01/06/2009,0000,22.60000,23.50000,22.25000,22.65000,26408100
01/07/2009,0000,22.40000,23.15000,21.90000,22.60000,17649000
01/08/2009,0000,22.15000,22.70000,21.20000,21.30000,11162100
01/09/2009,0000,21.50000,21.80000,21.30000,21.70000,5629900
01/12/2009,0000,22.00000,22.90000,22.00000,22.00000,11834700
01/13/2009,0000,22.00000,22.50000,21.90000,22.50000,10892200
01/14/2009,0000,22.45000,22.55000,22.00000,22.00000,9635600
01/15/2009,0000,21.00000,21.20000,20.75000,20.80000,8992900
01/16/2009,0000,21.10000,21.40000,20.85000,21.20000,7549900
01/19/2009,0000,21.60000,22.20000,21.60000,22.20000,7321200
01/20/2009,0000,21.85000,22.60000,21.75000,21.75000,15599300
01/21/2009,0000,21.40000,22.15000,21.40000,22.05000,7538500
02/02/2009,0000,21.50000,22.40000,21.50000,22.20000,3946900
02/03/2009,0000,22.30000,23.30000,22.30000,23.00000,13931700
02/04/2009,0000,23.30000,23.75000,23.10000,23.40000,16122500
02/05/2009,0000,23.40000,25.00000,23.40000,25.00000,27572000
02/06/2009,0000,25.45000,25.60000,24.35000,24.40000,24446000
02/09/2009,0000,25.05000,25.20000,24.00000,24.30000,12082900
02/10/2009,0000,24.40000,24.95000,24.10000,24.70000,9840600
02/11/2009,0000,24.05000,24.55000,23.70000,24.25000,10141300
02/12/2009,0000,24.00000,24.10000,23.00000,23.05000,11525700
02/13/2009,0000,23.15000,23.70000,23.05000,23.70000,8118400
02/16/2009,0000,23.50000,23.60000,23.05000,23.20000,6727900
02/17/2009,0000,23.00000,23.60000,22.70000,22.70000,10391600
02/18/2009,0000,22.60000,22.60000,21.95000,22.20000,10981800
02/19/2009,0000,22.20000,22.80000,21.95000,22.70000,7833100
02/20/2009,0000,22.50000,22.95000,22.50000,22.60000,5529000
02/23/2009,0000,22.40000,22.85000,22.05000,22.85000,4030300
02/24/2009,0000,22.45000,22.65000,22.10000,22.20000,7220300
02/25/2009,0000,22.50000,22.70000,22.25000,22.30000,4021100
02/26/2009,0000,22.60000,22.60000,22.10000,22.15000,4832700
02/27/2009,0000,22.15000,22.80000,22.05000,22.45000,8685900
03/02/2009,0000,22.20000,22.20000,21.25000,21.60000,10351500
03/03/2009,0000,21.00000,21.40000,21.00000,21.40000,5481600
03/04/2009,0000,21.40000,22.10000,21.30000,22.00000,7286200
03/05/2009,0000,22.50000,23.25000,22.50000,23.25000,17503800
03/06/2009,0000,23.05000,23.20000,22.55000,22.55000,9375000
03/09/2009,0000,22.95000,23.00000,22.45000,22.60000,4396000
03/10/2009,0000,22.60000,23.10000,22.55000,22.80000,4086000
03/11/2009,0000,23.30000,23.85000,23.10000,23.55000,16862100
03/12/2009,0000,23.70000,23.85000,23.30000,23.35000,8943400
03/13/2009,0000,23.90000,24.20000,23.55000,23.75000,12308500
03/16/2009,0000,24.00000,25.15000,23.90000,24.60000,19116800
03/17/2009,0000,25.00000,25.20000,24.60000,24.70000,14254100
03/18/2009,0000,25.00000,25.20000,24.30000,24.30000,14239700
03/19/2009,0000,24.40000,25.20000,24.40000,24.95000,12136400
03/20/2009,0000,25.30000,26.00000,25.30000,25.50000,24259500
03/23/2009,0000,26.10000,26.20000,25.35000,26.20000,15823800
03/24/2009,0000,27.00000,28.00000,26.80000,28.00000,21109800
03/25/2009,0000,28.50000,29.95000,28.40000,29.50000,38468400
03/26/2009,0000,29.60000,29.60000,28.00000,28.15000,21552700
03/27/2009,0000,28.35000,29.40000,27.40000,28.15000,33481100
03/30/2009,0000,28.15000,28.40000,27.50000,27.70000,14402400
03/31/2009,0000,28.00000,28.35000,27.05000,27.20000,16457300
04/01/2009,0000,27.70000,28.20000,27.40000,28.05000,13507400
04/02/2009,0000,28.70000,29.75000,28.20000,29.50000,27234200
04/03/2009,0000,30.00000,30.75000,29.50000,30.00000,30233500
04/06/2009,0000,30.30000,30.80000,29.80000,30.05000,20377500
04/07/2009,0000,29.80000,30.40000,29.55000,29.65000,11769800
04/08/2009,0000,29.55000,29.70000,28.55000,28.60000,14066700
04/09/2009,0000,29.10000,29.50000,28.80000,29.50000,8955800
04/10/2009,0000,30.00000,31.55000,30.00000,31.55000,31992800
04/13/2009,0000,32.00000,33.75000,32.00000,32.25000,29195300
04/14/2009,0000,31.80000,32.10000,31.25000,32.00000,8675600
04/15/2009,0000,31.50000,32.80000,30.95000,32.00000,18791300
04/16/2009,0000,32.40000,32.40000,31.60000,31.85000,15601400
04/17/2009,0000,32.25000,32.30000,29.65000,29.65000,25277200
04/20/2009,0000,29.00000,29.40000,27.70000,28.65000,12084900
04/21/2009,0000,28.15000,29.30000,28.15000,29.30000,10785100
04/22/2009,0000,29.50000,29.50000,28.75000,29.10000,8979500
04/23/2009,0000,29.10000,29.10000,28.10000,28.40000,12401200
04/24/2009,0000,28.50000,29.35000,28.00000,28.40000,13719600
04/27/2009,0000,28.60000,28.70000,27.05000,27.80000,11176500
04/28/2009,0000,27.50000,27.90000,26.60000,26.80000,11023000
04/29/2009,0000,26.80000,27.10000,26.10000,26.65000,9866300
04/30/2009,0000,28.40000,28.50000,27.60000,28.50000,12910000
05/04/2009,0000,29.30000,30.20000,28.70000,29.60000,17489400
05/05/2009,0000,30.10000,30.40000,28.05000,28.35000,16385200
05/06/2009,0000,28.50000,29.50000,28.35000,29.30000,13388900
05/07/2009,0000,29.60000,31.35000,29.55000,31.35000,46528100
05/08/2009,0000,32.00000,32.20000,31.45000,31.85000,36303300
05/11/2009,0000,31.85000,34.05000,31.75000,32.90000,37760800
05/12/2009,0000,33.30000,33.95000,31.20000,33.00000,27557600
05/13/2009,0000,33.70000,34.60000,33.50000,34.20000,24458300
05/14/2009,0000,34.20000,35.60000,33.55000,35.15000,37911200
05/15/2009,0000,35.60000,36.00000,34.05000,34.60000,14653800
05/18/2009,0000,34.60000,35.55000,34.30000,34.85000,10340100
05/19/2009,0000,35.80000,35.90000,33.25000,33.35000,17142200
05/20/2009,0000,33.80000,33.80000,32.65000,33.45000,6720700
05/21/2009,0000,33.05000,33.80000,32.60000,33.00000,6201600
05/22/2009,0000,32.50000,34.00000,32.50000,33.55000,9340000
05/25/2009,0000,34.20000,34.50000,33.20000,33.60000,8104000
05/26/2009,0000,33.60000,35.60000,33.60000,34.90000,20452700
05/27/2009,0000,35.95000,36.35000,34.00000,34.00000,24371800
06/01/2009,0000,34.80000,36.20000,34.60000,35.90000,13710300
06/02/2009,0000,37.65000,38.20000,36.90000,37.40000,25134000
06/03/2009,0000,37.40000,37.40000,35.30000,35.80000,11388700
06/04/2009,0000,35.80000,36.55000,34.70000,34.80000,10550200
06/05/2009,0000,35.00000,35.30000,34.05000,34.45000,9618100
06/08/2009,0000,35.80000,35.80000,33.55000,33.70000,6536300
06/09/2009,0000,34.00000,34.00000,31.35000,31.45000,11923200
06/10/2009,0000,32.00000,32.45000,31.10000,32.00000,13426000
06/11/2009,0000,32.30000,32.90000,31.60000,32.90000,10335000
06/12/2009,0000,33.25000,34.00000,32.70000,32.70000,11342300
06/15/2009,0000,31.50000,32.20000,31.10000,31.30000,5669100
06/16/2009,0000,31.05000,31.50000,30.50000,31.25000,4597900
06/17/2009,0000,31.50000,31.65000,30.85000,30.85000,3182700
06/18/2009,0000,31.10000,31.60000,30.20000,30.50000,3275400
06/19/2009,0000,30.60000,31.30000,30.60000,31.30000,2973600
06/22/2009,0000,31.30000,31.30000,30.70000,31.30000,3196000
06/23/2009,0000,30.80000,30.80000,30.20000,30.25000,5199400
06/24/2009,0000,30.30000,31.70000,29.85000,31.30000,7098700
06/25/2009,0000,31.60000,32.30000,31.60000,32.00000,7975200
06/26/2009,0000,32.45000,32.50000,31.70000,32.00000,5416700
06/29/2009,0000,32.40000,32.40000,31.50000,31.50000,3316600
06/30/2009,0000,31.90000,32.10000,31.30000,31.30000,2511100
07/01/2009,0000,31.50000,32.35000,31.50000,32.35000,4494900
07/02/2009,0000,32.55000,33.20000,32.35000,33.00000,7869200
07/03/2009,0000,32.60000,32.80000,32.10000,32.45000,4169400
07/06/2009,0000,32.50000,33.00000,31.90000,32.75000,5405400
07/07/2009,0000,32.70000,32.70000,32.25000,32.45000,6670200
07/08/2009,0000,32.10000,32.20000,31.50000,31.75000,5913200
07/09/2009,0000,31.75000,32.25000,31.75000,32.05000,6084200
07/10/2009,0000,32.15000,33.05000,32.05000,32.70000,6865900
07/13/2009,0000,32.90000,32.90000,31.30000,31.50000,6788700
07/14/2009,0000,31.60000,32.35000,31.60000,32.30000,4818300
07/15/2009,0000,32.80000,33.85000,32.60000,33.60000,14927700
07/16/2009,0000,34.30000,34.40000,33.00000,33.35000,14254100
07/17/2009,0000,33.60000,33.80000,33.15000,33.40000,5459000
07/20/2009,0000,33.65000,34.20000,33.10000,34.20000,13050100
07/21/2009,0000,34.60000,35.50000,34.30000,34.30000,20734900
07/22/2009,0000,34.50000,34.85000,33.90000,34.15000,9403900
07/23/2009,0000,34.15000,34.45000,34.00000,34.10000,4835800
07/24/2009,0000,34.50000,34.65000,33.70000,33.70000,7925800
07/27/2009,0000,33.80000,34.20000,33.60000,34.00000,2859200
07/28/2009,0000,34.30000,35.20000,34.05000,35.00000,15511800
07/29/2009,0000,35.20000,35.80000,34.80000,34.80000,14084200
07/30/2009,0000,34.70000,35.05000,34.20000,34.85000,8122500
07/31/2009,0000,34.85000,35.30000,34.80000,34.90000,9371900
08/03/2009,0000,35.35000,36.90000,35.00000,36.80000,18748000
08/04/2009,0000,38.00000,38.20000,36.65000,36.90000,23868100
08/05/2009,0000,37.40000,37.70000,36.65000,36.80000,13923500
08/06/2009,0000,37.45000,37.45000,34.80000,35.75000,14666100
08/10/2009,0000,38.00000,38.00000,36.65000,37.25000,11530800
08/11/2009,0000,37.25000,37.80000,36.50000,37.80000,17615000
08/12/2009,0000,34.80000,34.90000,34.45000,34.85000,13663000
08/13/2009,0000,35.10000,35.30000,34.85000,35.20000,6587000
08/14/2009,0000,35.55000,37.25000,35.55000,36.65000,21771000
08/17/2009,0000,36.65000,37.20000,36.20000,36.35000,10273000
08/18/2009,0000,36.00000,36.00000,34.40000,34.75000,13922000
08/19/2009,0000,35.20000,35.30000,34.50000,34.60000,6704000
08/20/2009,0000,34.60000,34.95000,33.75000,34.70000,8492000
08/21/2009,0000,34.80000,35.25000,33.50000,33.80000,9111000
08/24/2009,0000,34.50000,34.60000,34.20000,34.30000,4298000
08/25/2009,0000,34.30000,34.35000,34.00000,34.20000,3931000
08/26/2009,0000,34.20000,34.25000,33.60000,34.15000,5282000
08/27/2009,0000,33.80000,33.95000,33.30000,33.30000,7071000
08/28/2009,0000,33.30000,34.00000,33.30000,33.80000,2731000
08/31/2009,0000,33.80000,33.85000,33.30000,33.60000,4467000
09/01/2009,0000,33.50000,33.60000,33.20000,33.60000,7290000
09/02/2009,0000,33.40000,33.45000,33.20000,33.30000,6154000
09/03/2009,0000,33.30000,34.40000,33.30000,34.15000,9834000
09/04/2009,0000,34.20000,34.50000,33.40000,33.60000,10096000
09/07/2009,0000,33.80000,34.20000,33.60000,34.10000,7485000
09/08/2009,0000,34.20000,34.35000,33.85000,34.15000,8499000
09/09/2009,0000,34.30000,35.30000,34.20000,34.55000,15430000
09/10/2009,0000,35.45000,35.50000,34.60000,35.50000,15440000
09/11/2009,0000,35.65000,35.65000,35.00000,35.05000,4710000
09/14/2009,0000,35.05000,35.05000,34.20000,34.20000,5841000
09/15/2009,0000,34.20000,34.40000,33.75000,34.05000,6022000
09/16/2009,0000,34.65000,34.75000,34.15000,34.45000,5330000
09/17/2009,0000,34.80000,34.80000,34.20000,34.30000,3797000
09/18/2009,0000,34.30000,34.55000,34.00000,34.55000,3999000
09/21/2009,0000,34.75000,34.75000,34.10000,34.55000,4496000
09/22/2009,0000,34.50000,34.70000,34.25000,34.55000,2964000
09/23/2009,0000,34.55000,34.70000,34.00000,34.05000,4082000
09/24/2009,0000,34.00000,34.10000,33.75000,33.75000,2435000
09/25/2009,0000,33.50000,34.35000,33.50000,34.35000,2974000
09/28/2009,0000,34.35000,34.45000,33.85000,33.85000,2923000
09/29/2009,0000,34.30000,34.35000,33.95000,34.00000,2164000
09/30/2009,0000,34.15000,34.40000,33.95000,34.10000,1889000
10/01/2009,0000,34.00000,34.45000,34.00000,34.40000,4541000
10/02/2009,0000,34.00000,34.10000,33.50000,33.65000,5741000
10/05/2009,0000,33.50000,33.65000,33.00000,33.05000,4099000
10/06/2009,0000,33.50000,33.50000,33.10000,33.25000,4654000
10/07/2009,0000,33.50000,35.05000,33.50000,35.05000,21341000
10/08/2009,0000,35.40000,35.90000,34.50000,34.50000,17782000
10/09/2009,0000,34.80000,35.20000,34.50000,35.00000,9442000
10/12/2009,0000,35.25000,35.50000,35.00000,35.15000,8582000
10/13/2009,0000,34.95000,34.95000,34.40000,34.50000,5806000
10/14/2009,0000,34.50000,34.90000,34.35000,34.50000,6946000
10/15/2009,0000,34.70000,35.40000,34.50000,34.80000,10195000
10/16/2009,0000,34.95000,35.10000,34.60000,34.80000,4004000
10/19/2009,0000,35.00000,35.05000,34.70000,34.70000,3100000
10/20/2009,0000,34.80000,34.90000,33.75000,34.00000,9979000
10/21/2009,0000,33.90000,34.10000,33.40000,33.60000,7448000
10/22/2009,0000,33.50000,33.85000,33.30000,33.30000,5569000
10/23/2009,0000,33.50000,33.65000,33.45000,33.50000,1668000
10/26/2009,0000,33.50000,33.90000,33.50000,33.50000,2654000
10/27/2009,0000,33.25000,33.30000,33.00000,33.20000,3152000
10/28/2009,0000,33.20000,33.80000,33.05000,33.05000,4190000
10/29/2009,0000,32.90000,32.90000,31.90000,31.90000,6074000
10/30/2009,0000,32.50000,32.50000,31.55000,31.55000,3967000
11/02/2009,0000,31.50000,31.50000,30.55000,30.85000,6278000
11/03/2009,0000,31.00000,31.25000,30.90000,31.20000,2768000
11/04/2009,0000,31.30000,31.70000,31.30000,31.70000,2647000
11/05/2009,0000,31.70000,31.80000,31.15000,31.20000,2611000
11/06/2009,0000,31.60000,31.85000,31.40000,31.75000,3135000
11/09/2009,0000,32.10000,32.25000,31.90000,31.90000,2974000
11/10/2009,0000,32.25000,32.40000,32.00000,32.20000,3083000
11/11/2009,0000,32.20000,32.40000,31.95000,32.30000,2598000
11/12/2009,0000,32.40000,33.00000,32.40000,32.80000,6191000
11/13/2009,0000,32.30000,32.85000,32.20000,32.40000,3334000
11/16/2009,0000,32.50000,32.95000,32.45000,32.80000,3146000
11/17/2009,0000,33.00000,33.45000,33.00000,33.20000,5445000
11/18/2009,0000,33.25000,34.25000,33.25000,33.80000,8453000
11/19/2009,0000,34.10000,34.10000,33.65000,33.65000,4436000
11/20/2009,0000,33.65000,33.85000,33.25000,33.50000,2631000
11/23/2009,0000,33.50000,33.80000,33.20000,33.25000,1630000
11/24/2009,0000,33.50000,34.10000,33.35000,33.60000,2738000
11/25/2009,0000,33.80000,33.85000,33.55000,33.85000,1664000
11/26/2009,0000,34.00000,34.50000,33.90000,33.90000,4745000
11/27/2009,0000,33.50000,33.60000,32.60000,32.60000,3984000
11/30/2009,0000,32.70000,33.10000,32.70000,32.80000,1724000
12/01/2009,0000,33.25000,33.35000,32.80000,33.05000,1798000
12/02/2009,0000,33.10000,33.30000,32.95000,33.20000,1806000
12/03/2009,0000,33.30000,33.40000,33.00000,33.10000,2963000
12/04/2009,0000,33.30000,33.30000,33.00000,33.00000,1105000
12/07/2009,0000,32.90000,33.30000,32.90000,33.25000,2235000
12/08/2009,0000,33.25000,33.25000,32.80000,32.90000,2532000
12/09/2009,0000,32.55000,32.70000,32.35000,32.60000,3010000
12/11/2009,0000,32.40000,33.55000,32.40000,33.25000,12913000
12/14/2009,0000,33.45000,34.15000,33.45000,33.60000,18110000
12/15/2009,0000,33.80000,34.15000,33.50000,33.70000,2674000
12/16/2009,0000,33.45000,33.70000,33.00000,33.35000,2136000
12/17/2009,0000,33.50000,33.80000,33.15000,33.35000,1845000
12/18/2009,0000,33.10000,33.55000,33.00000,33.50000,1648000
12/21/2009,0000,33.50000,33.80000,33.35000,33.35000,1285000
12/22/2009,0000,33.15000,33.80000,33.15000,33.60000,2060000
12/23/2009,0000,33.35000,33.70000,33.30000,33.50000,1194000
12/25/2009,0000,33.50000,33.60000,33.35000,33.40000,1332000
12/25/2009,0000,33.50000,33.60000,33.35000,33.40000,1332000
12/28/2009,0000,33.40000,33.75000,33.40000,33.55000,2228000
12/29/2009,1230,33.60000,33.70000,33.20000,33.60000,2879222
