DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.88000,29.39000,28.69000,28.88000,5017900
04/03/2007,0000,28.88000,28.93000,28.41000,28.41000,3330900
04/04/2007,0000,28.46000,28.69000,28.32000,28.55000,3365400
04/09/2007,0000,28.55000,29.16000,28.55000,28.97000,6412100
04/10/2007,0000,29.16000,29.91000,29.16000,29.35000,14820100
04/11/2007,0000,29.35000,29.44000,28.79000,28.97000,6668000
04/12/2007,0000,28.97000,29.86000,28.93000,29.72000,7976100
04/13/2007,0000,29.81000,29.91000,29.16000,29.35000,3078700
04/16/2007,0000,30.75000,30.75000,30.09000,30.47000,6159800
04/17/2007,0000,30.75000,30.75000,29.39000,29.49000,6584400
04/18/2007,0000,29.53000,30.05000,29.53000,29.91000,3632400
04/19/2007,0000,30.14000,31.07000,30.09000,30.70000,24822800
04/20/2007,0000,30.75000,31.31000,30.56000,30.75000,15763900
04/23/2007,0000,31.12000,31.92000,30.93000,31.68000,24670200
04/24/2007,0000,31.68000,32.80000,31.21000,32.80000,23807700
04/25/2007,0000,32.90000,33.36000,32.24000,32.71000,19432000
04/26/2007,0000,33.18000,33.69000,33.13000,33.60000,20685900
04/27/2007,0000,33.69000,33.74000,31.78000,32.24000,15663000
04/30/2007,0000,33.36000,33.36000,32.15000,32.24000,14298400
05/02/2007,0000,32.43000,32.76000,31.59000,31.59000,11092900
05/03/2007,0000,31.78000,32.43000,30.65000,31.12000,11730300
05/04/2007,0000,31.40000,32.38000,31.40000,32.34000,7941600
05/07/2007,0000,32.71000,32.90000,32.38000,32.57000,10947700
05/08/2007,0000,32.57000,32.57000,31.73000,31.78000,9124100
05/09/2007,0000,31.78000,32.24000,31.50000,31.78000,8378400
05/10/2007,0000,31.96000,32.38000,31.87000,32.38000,6509300
05/11/2007,0000,32.29000,32.90000,32.20000,32.62000,7327600
05/14/2007,0000,33.22000,33.22000,32.62000,32.71000,10269700
05/15/2007,0000,33.08000,33.08000,32.20000,32.24000,7095000
05/16/2007,0000,32.24000,32.52000,32.06000,32.15000,5655300
05/17/2007,0000,32.71000,33.04000,32.52000,32.99000,7490000
05/18/2007,0000,33.22000,33.27000,32.71000,32.71000,4849400
05/21/2007,0000,32.99000,33.13000,32.29000,33.04000,6766500
05/22/2007,0000,33.08000,33.13000,32.76000,32.99000,4567600
05/23/2007,0000,33.46000,33.46000,32.94000,32.99000,5821400
05/24/2007,0000,32.99000,33.41000,32.52000,32.94000,5424000
05/25/2007,0000,32.85000,32.85000,32.20000,32.24000,4953900
05/28/2007,0000,32.24000,33.46000,32.24000,33.32000,8777100
05/29/2007,0000,33.32000,33.46000,32.99000,33.32000,6442800
05/30/2007,0000,33.32000,34.11000,33.22000,33.64000,12584300
05/31/2007,0000,33.93000,35.47000,33.88000,35.33000,18872100
06/01/2007,0000,35.14000,35.47000,34.67000,35.47000,8528500
06/04/2007,0000,35.61000,36.54000,35.51000,35.61000,9392400
06/05/2007,0000,35.70000,35.98000,34.81000,35.61000,6545000
06/06/2007,0000,35.89000,36.26000,35.37000,35.89000,6718500
06/07/2007,0000,35.61000,35.79000,35.33000,35.79000,3887100
06/08/2007,0000,35.51000,36.12000,35.33000,35.84000,4565100
06/11/2007,0000,35.93000,37.29000,35.84000,36.54000,10445700
06/12/2007,0000,37.20000,37.24000,36.31000,36.31000,10745900
06/13/2007,0000,36.36000,36.73000,36.26000,36.50000,6617600
06/14/2007,0000,36.45000,36.59000,36.17000,36.45000,5544600
06/15/2007,0000,36.50000,38.13000,36.45000,37.66000,9642100
06/20/2007,0000,37.94000,38.04000,37.01000,37.38000,14156900
06/21/2007,0000,37.38000,38.18000,37.29000,37.80000,9751700
06/22/2007,0000,38.04000,38.32000,37.57000,37.85000,7855500
06/25/2007,0000,38.22000,38.41000,38.04000,38.18000,6736900
06/26/2007,0000,38.18000,38.22000,37.20000,37.38000,5203700
06/27/2007,0000,36.92000,38.08000,36.92000,37.71000,9847600
06/28/2007,0000,37.85000,38.50000,37.85000,38.41000,9468600
06/29/2007,0000,38.50000,39.77000,38.41000,39.25000,16759400
07/02/2007,0000,39.25000,41.96000,38.97000,41.12000,19338500
07/03/2007,0000,41.12000,42.15000,40.56000,41.87000,12188100
07/04/2007,0000,42.06000,44.77000,41.87000,41.87000,13686800
07/05/2007,0000,42.06000,44.77000,42.06000,44.77000,25241200
07/06/2007,0000,44.95000,47.85000,44.11000,47.48000,25184600
07/09/2007,0000,47.48000,47.66000,45.79000,47.10000,16418500
07/10/2007,0000,46.64000,47.10000,45.70000,46.21000,11821400
07/11/2007,0000,46.54000,48.32000,45.33000,45.33000,14586300
07/12/2007,0000,45.33000,46.17000,44.72000,44.86000,12631000
07/13/2007,0000,45.79000,46.26000,44.95000,45.61000,7853000
07/16/2007,0000,51.00000,51.00000,49.05000,49.60000,8040800
07/17/2007,0000,46.73000,47.20000,45.89000,47.20000,7200800
07/18/2007,0000,47.20000,50.47000,47.10000,49.63000,22204300
07/19/2007,0000,49.63000,50.75000,48.60000,50.00000,10750800
07/20/2007,0000,49.72000,50.37000,48.41000,49.81000,9983000
07/23/2007,0000,48.97000,49.63000,48.41000,49.16000,7075300
07/24/2007,0000,49.81000,51.31000,49.16000,50.65000,15885700
07/25/2007,0000,50.47000,52.90000,50.47000,52.80000,13124500
07/26/2007,0000,53.64000,54.21000,50.56000,50.56000,15987800
07/27/2007,0000,48.60000,52.52000,48.41000,50.93000,16023500
07/30/2007,0000,53.90000,55.00000,53.00000,54.40000,7217400
07/31/2007,0000,51.68000,54.39000,51.03000,54.21000,22028400
08/01/2007,0000,53.50000,57.00000,53.50000,54.00000,22105300
08/02/2007,0000,54.60000,55.40000,50.30000,51.20000,18976100
08/03/2007,0000,51.20000,53.00000,51.20000,52.30000,8399600
08/06/2007,0000,51.90000,53.40000,51.20000,53.20000,5516500
08/07/2007,0000,54.50000,55.70000,53.50000,53.50000,10975600
08/08/2007,0000,54.10000,57.20000,54.00000,57.20000,20641300
08/09/2007,0000,60.00000,61.20000,58.80000,59.00000,34650600
08/10/2007,0000,58.00000,61.40000,57.60000,61.00000,18855400
08/13/2007,0000,62.00000,62.80000,58.50000,58.50000,18708200
08/14/2007,0000,58.50000,60.00000,56.50000,57.00000,10697300
08/15/2007,0000,56.10000,58.80000,53.10000,53.20000,16155200
08/16/2007,0000,52.20000,52.20000,49.50000,51.00000,16600200
08/17/2007,0000,51.00000,52.90000,50.50000,51.60000,14981000
08/20/2007,0000,55.00000,55.20000,53.10000,55.20000,14633700
08/21/2007,0000,55.90000,58.90000,55.30000,57.50000,18722000
08/22/2007,0000,57.10000,57.80000,55.40000,56.30000,11046900
08/23/2007,0000,57.50000,58.30000,56.00000,56.70000,9929100
08/24/2007,0000,56.70000,57.60000,55.80000,56.50000,5100200
08/27/2007,0000,57.10000,58.20000,54.50000,54.60000,12245200
08/28/2007,0000,54.60000,54.60000,51.50000,52.50000,13515900
08/29/2007,0000,51.50000,56.10000,51.10000,56.10000,23181700
08/30/2007,0000,58.00000,60.00000,57.20000,58.80000,37041500
08/31/2007,0000,59.50000,60.60000,58.80000,60.50000,19624700
09/03/2007,0000,61.50000,64.70000,61.50000,64.70000,19596000
09/04/2007,0000,66.50000,68.00000,63.00000,64.70000,32826700
09/05/2007,0000,65.50000,65.50000,63.20000,63.80000,11656400
09/06/2007,0000,62.50000,64.90000,62.50000,64.60000,9819800
09/07/2007,0000,64.60000,65.40000,64.10000,64.10000,7196700
09/10/2007,0000,63.80000,66.00000,63.60000,64.50000,10793900
09/11/2007,0000,65.00000,65.80000,64.10000,64.10000,9357500
09/12/2007,0000,64.10000,66.10000,63.00000,64.30000,12530400
09/13/2007,0000,64.80000,64.80000,62.80000,62.80000,6313500
09/14/2007,0000,63.80000,65.00000,62.10000,65.00000,9917600
09/17/2007,0000,65.50000,69.50000,64.20000,68.50000,24928500
09/19/2007,0000,69.50000,72.00000,69.10000,69.50000,21292200
09/20/2007,0000,70.00000,70.70000,66.80000,67.00000,14310600
09/21/2007,0000,67.00000,71.30000,67.00000,70.50000,17167200
09/26/2007,0000,71.00000,72.50000,70.80000,70.90000,12047400
09/27/2007,0000,71.30000,71.50000,69.50000,71.50000,12508500
09/28/2007,0000,72.00000,74.50000,71.20000,74.00000,13528600
10/01/2007,0000,74.00000,74.90000,73.00000,73.50000,8979200
10/02/2007,0000,74.00000,74.20000,72.20000,73.00000,7929200
10/03/2007,0000,73.00000,75.40000,72.20000,74.40000,14585400
10/04/2007,0000,74.00000,74.20000,69.20000,69.50000,20261800
10/05/2007,0000,68.60000,70.90000,68.60000,70.80000,11060700
10/08/2007,0000,71.20000,71.70000,69.40000,69.90000,5983400
10/09/2007,0000,69.90000,70.00000,67.80000,68.50000,4097400
10/11/2007,0000,68.50000,70.00000,67.00000,70.00000,11638000
10/12/2007,0000,70.00000,72.20000,69.60000,70.00000,12882300
10/15/2007,0000,70.00000,71.20000,68.80000,71.00000,5214100
10/16/2007,0000,71.00000,71.00000,68.80000,70.20000,4907000
10/17/2007,0000,70.20000,70.20000,67.30000,67.50000,11402200
10/18/2007,0000,67.50000,68.00000,65.00000,67.60000,18517300
10/19/2007,0000,67.50000,68.50000,65.60000,67.50000,6936800
10/22/2007,0000,65.00000,66.50000,63.80000,63.80000,8449000
10/23/2007,0000,64.00000,66.60000,63.20000,66.00000,12053100
10/24/2007,0000,66.40000,67.40000,65.00000,65.00000,6215700
10/25/2007,0000,65.60000,67.90000,65.60000,67.50000,7469200
10/26/2007,0000,67.90000,67.90000,66.00000,66.00000,3345300
10/29/2007,0000,67.00000,68.30000,66.30000,68.00000,6875800
10/30/2007,0000,67.50000,68.90000,67.50000,67.80000,8363900
10/31/2007,0000,66.00000,66.50000,63.10000,63.50000,20910400
11/01/2007,0000,63.70000,63.90000,59.10000,59.20000,25970400
11/02/2007,0000,58.00000,58.60000,56.00000,57.50000,11863400
11/05/2007,0000,57.50000,59.60000,57.20000,59.60000,7802700
11/06/2007,0000,59.90000,60.10000,58.00000,58.00000,4839200
11/07/2007,0000,59.00000,59.30000,57.80000,58.00000,6757400
11/08/2007,0000,56.00000,56.20000,54.40000,55.00000,12899500
11/09/2007,0000,55.50000,58.80000,55.20000,58.60000,12752300
11/12/2007,0000,56.10000,58.10000,56.10000,56.30000,11033100
11/13/2007,0000,57.20000,59.80000,57.00000,59.00000,11815100
11/14/2007,0000,61.00000,61.80000,60.10000,61.00000,9513900
11/15/2007,0000,61.00000,61.30000,60.10000,60.50000,3417800
11/16/2007,0000,59.00000,60.00000,57.50000,58.20000,6376700
11/19/2007,0000,58.70000,58.90000,56.50000,57.20000,6183500
11/20/2007,0000,55.80000,58.00000,55.40000,58.00000,6867800
11/21/2007,0000,57.20000,58.10000,56.00000,56.10000,5080700
11/22/2007,0000,55.50000,56.90000,54.60000,56.10000,8319100
11/23/2007,0000,56.10000,56.80000,52.20000,52.20000,17046400
11/26/2007,0000,52.50000,53.00000,51.00000,52.60000,8589300
11/27/2007,0000,51.50000,51.50000,48.95000,48.95000,18655300
11/28/2007,0000,49.10000,49.80000,48.90000,48.95000,9798000
11/29/2007,0000,50.30000,51.50000,49.80000,51.30000,7177100
11/30/2007,0000,53.00000,54.80000,52.50000,54.80000,13863200
12/03/2007,0000,55.00000,55.30000,53.30000,53.60000,7576200
12/04/2007,0000,53.40000,56.30000,53.40000,56.00000,9390900
12/05/2007,0000,55.70000,55.80000,55.00000,55.30000,4030700
12/06/2007,0000,56.00000,56.60000,55.40000,55.50000,5724700
12/07/2007,0000,57.00000,57.30000,56.20000,56.80000,6832100
12/10/2007,0000,56.50000,56.50000,55.10000,55.50000,5866100
12/11/2007,0000,56.00000,56.30000,54.20000,55.00000,5116300
12/12/2007,0000,53.00000,54.00000,52.60000,52.90000,6787300
12/13/2007,0000,53.10000,53.80000,49.20000,49.20000,11734600
12/14/2007,0000,49.00000,49.80000,45.80000,48.00000,18316000
12/17/2007,0000,47.00000,47.50000,44.65000,44.65000,10022200
12/18/2007,0000,44.30000,47.05000,42.25000,45.95000,12236000
12/19/2007,0000,47.00000,49.15000,46.35000,49.15000,9794500
12/20/2007,0000,49.80000,49.80000,46.10000,46.75000,5766100
12/21/2007,0000,47.00000,48.20000,45.85000,46.50000,6344500
12/24/2007,0000,48.30000,49.70000,47.30000,49.40000,10445400
12/25/2007,0000,49.80000,50.30000,49.00000,49.40000,7878600
12/26/2007,0000,49.40000,49.40000,48.20000,49.00000,5641900
12/27/2007,0000,49.00000,52.30000,49.00000,51.90000,10183200
12/28/2007,0000,51.90000,53.90000,51.10000,52.90000,10424700
12/31/2007,0000,53.60000,53.60000,52.20000,53.00000,5048500
01/02/2008,0000,53.00000,53.90000,51.50000,51.60000,6526200
01/03/2008,0000,50.10000,50.40000,49.00000,49.85000,6399700
01/04/2008,0000,49.40000,50.80000,48.50000,50.50000,7396800
01/07/2008,0000,49.50000,50.40000,47.50000,48.20000,6213400
01/08/2008,0000,48.00000,51.50000,48.00000,51.50000,8441000
01/09/2008,0000,50.90000,54.80000,50.70000,53.20000,17822700
01/10/2008,0000,55.00000,56.90000,54.00000,55.00000,19705200
01/11/2008,0000,55.10000,55.90000,53.50000,54.00000,9447200
01/14/2008,0000,57.20000,57.50000,55.40000,57.50000,20902400
01/15/2008,0000,58.50000,61.20000,57.30000,57.50000,25413800
01/16/2008,0000,57.00000,59.60000,55.60000,55.60000,31430600
01/17/2008,0000,56.50000,56.90000,52.00000,53.00000,15252400
01/18/2008,0000,52.00000,54.80000,51.00000,54.60000,10405200
01/21/2008,0000,55.00000,57.40000,54.90000,55.00000,10776600
01/22/2008,0000,51.20000,52.00000,51.20000,51.20000,12068100
01/23/2008,0000,51.90000,52.00000,47.65000,47.80000,13118000
01/24/2008,0000,50.20000,50.20000,48.00000,50.20000,11061800
01/25/2008,0000,51.00000,52.30000,50.60000,52.00000,8694000
01/28/2008,0000,50.70000,51.50000,48.40000,48.40000,10235000
01/29/2008,0000,48.90000,49.00000,45.05000,45.05000,19693700
01/30/2008,0000,45.50000,46.10000,43.45000,45.60000,19737400
01/31/2008,0000,46.60000,46.60000,44.15000,44.30000,13701100
02/01/2008,0000,45.10000,47.40000,45.10000,47.40000,11834600
02/12/2008,0000,47.40000,48.30000,46.20000,47.50000,10318900
02/13/2008,0000,48.30000,49.20000,47.90000,48.30000,7144900
02/14/2008,0000,49.50000,51.60000,49.30000,51.60000,12877700
02/15/2008,0000,51.60000,52.20000,50.50000,51.20000,9545000
02/18/2008,0000,51.00000,52.00000,50.70000,50.70000,7803900
02/19/2008,0000,51.90000,54.20000,51.90000,54.20000,16148300
02/20/2008,0000,54.20000,54.90000,52.20000,53.00000,12997300
02/21/2008,0000,54.80000,56.70000,53.50000,54.20000,13747100
02/22/2008,0000,53.50000,55.00000,53.20000,55.00000,6172000
02/25/2008,0000,56.80000,58.00000,56.10000,56.80000,12252100
02/26/2008,0000,57.60000,57.80000,55.30000,56.00000,8170700
02/27/2008,0000,56.60000,59.80000,56.50000,59.50000,23115000
02/29/2008,0000,59.50000,60.50000,58.40000,58.40000,15759600
03/03/2008,0000,57.00000,59.50000,57.00000,59.30000,10884700
03/04/2008,0000,59.50000,62.50000,58.70000,62.20000,20303200
03/05/2008,0000,62.40000,63.50000,59.60000,60.50000,17329300
03/06/2008,0000,60.90000,61.70000,59.50000,61.40000,13502100
03/07/2008,0000,60.90000,61.20000,58.60000,58.80000,7673900
03/10/2008,0000,58.80000,59.30000,55.90000,56.50000,11194100
03/11/2008,0000,56.00000,59.50000,55.50000,59.50000,10508700
03/12/2008,0000,60.50000,61.50000,59.50000,59.50000,10784700
03/13/2008,0000,60.00000,60.30000,58.00000,58.00000,4532100
03/14/2008,0000,58.90000,59.20000,57.30000,58.00000,6284700
03/17/2008,0000,57.40000,57.50000,55.30000,56.30000,9441500
03/18/2008,0000,56.70000,56.90000,55.10000,56.00000,6224900
03/19/2008,0000,57.00000,58.00000,56.30000,58.00000,6872400
03/20/2008,0000,57.30000,57.90000,56.70000,57.60000,7859100
03/21/2008,0000,58.50000,60.40000,58.00000,59.80000,10466100
03/24/2008,0000,63.90000,63.90000,62.50000,63.90000,15112100
03/25/2008,0000,63.90000,64.00000,62.00000,62.50000,11316000
03/26/2008,0000,62.60000,63.20000,61.30000,61.60000,4895500
03/27/2008,0000,61.60000,63.00000,60.70000,61.00000,4522900
03/28/2008,0000,61.00000,62.80000,61.00000,62.50000,5321000
03/31/2008,0000,63.10000,63.50000,61.70000,61.70000,6889600
04/01/2008,0000,61.70000,62.00000,58.90000,59.00000,6445700
04/02/2008,0000,59.60000,60.10000,57.00000,58.40000,9144800
04/03/2008,0000,58.50000,58.70000,56.80000,58.00000,5411900
04/07/2008,0000,58.60000,60.90000,58.20000,60.80000,5883400
04/08/2008,0000,60.00000,60.70000,59.60000,59.70000,3061300
04/09/2008,0000,59.70000,62.20000,59.70000,61.50000,6491700
04/10/2008,0000,61.50000,62.30000,61.00000,62.30000,5582100
04/11/2008,0000,62.40000,63.30000,61.80000,63.30000,7930400
04/14/2008,0000,62.80000,62.80000,60.50000,61.00000,8662900
04/15/2008,0000,61.10000,61.40000,59.00000,59.50000,8150000
04/16/2008,0000,59.90000,61.40000,59.80000,61.00000,9150500
04/17/2008,0000,61.20000,61.30000,59.20000,59.50000,5441800
04/18/2008,0000,59.70000,60.30000,58.50000,58.90000,4701200
04/21/2008,0000,59.50000,59.70000,57.40000,58.60000,7169100
04/22/2008,0000,58.90000,60.20000,58.50000,59.50000,4075600
04/23/2008,0000,59.80000,60.30000,59.00000,59.60000,4687400
04/24/2008,0000,59.60000,59.60000,58.50000,58.50000,5516500
04/25/2008,0000,58.70000,59.20000,57.40000,57.40000,6096100
04/28/2008,0000,57.90000,58.10000,56.70000,58.00000,6977000
04/29/2008,0000,58.50000,58.60000,56.30000,56.60000,8254700
04/30/2008,0000,57.20000,58.10000,56.70000,57.90000,5384300
05/02/2008,0000,58.30000,58.60000,57.80000,58.40000,4260700
05/05/2008,0000,58.40000,59.70000,58.40000,59.50000,7266800
05/06/2008,0000,59.20000,59.40000,57.70000,58.80000,5520000
05/07/2008,0000,58.90000,59.20000,58.10000,58.40000,5877600
05/08/2008,0000,58.50000,58.50000,57.00000,57.60000,5372800
05/09/2008,0000,57.20000,57.60000,56.60000,56.60000,3562700
05/12/2008,0000,57.00000,57.90000,56.30000,57.60000,4257300
05/13/2008,0000,58.20000,58.70000,57.90000,58.60000,3877800
05/14/2008,0000,59.00000,59.40000,58.10000,58.80000,2884200
05/15/2008,0000,59.10000,61.00000,58.60000,60.70000,11238900
05/16/2008,0000,60.90000,61.00000,59.50000,59.50000,10973300
05/19/2008,0000,59.60000,60.50000,59.00000,60.30000,4675900
05/20/2008,0000,60.30000,60.50000,57.00000,58.50000,9116000
05/21/2008,0000,57.50000,58.20000,56.00000,56.50000,15227100
05/22/2008,0000,56.40000,56.40000,55.60000,56.00000,6549200
05/23/2008,0000,56.00000,56.80000,55.50000,55.50000,5764900
05/26/2008,0000,55.50000,56.00000,53.50000,53.50000,4781700
05/27/2008,0000,54.00000,54.90000,53.50000,54.20000,4153800
05/28/2008,0000,54.50000,55.40000,54.30000,54.50000,5349800
05/29/2008,0000,54.80000,55.30000,53.70000,53.70000,3213100
05/30/2008,0000,54.00000,54.50000,51.30000,52.00000,7212800
06/02/2008,0000,52.00000,53.40000,51.80000,53.40000,3559200
06/03/2008,0000,53.40000,53.40000,51.90000,52.50000,2466700
06/04/2008,0000,52.50000,52.90000,51.50000,51.80000,4198600
06/05/2008,0000,52.00000,52.00000,49.90000,51.70000,9814100
06/06/2008,0000,52.30000,52.80000,51.60000,51.60000,3225700
06/09/2008,0000,50.10000,50.60000,49.75000,50.50000,4915100
06/10/2008,0000,50.70000,51.00000,49.90000,49.90000,4403300
06/11/2008,0000,50.00000,50.80000,49.50000,49.60000,5321000
06/12/2008,0000,49.00000,49.00000,46.15000,46.50000,10444300
06/13/2008,0000,46.50000,48.00000,46.20000,47.50000,5641900
06/16/2008,0000,48.00000,48.20000,47.50000,47.55000,2287300
06/17/2008,0000,47.60000,47.80000,44.60000,45.80000,5904100
06/18/2008,0000,45.30000,47.10000,45.30000,46.90000,3130300
06/19/2008,0000,46.00000,46.65000,45.60000,46.40000,2737000
06/20/2008,0000,47.00000,47.00000,44.00000,44.50000,5388900
06/23/2008,0000,43.10000,43.60000,41.45000,42.00000,7912000
06/24/2008,0000,42.00000,42.55000,41.60000,42.45000,5836200
06/25/2008,0000,42.80000,43.85000,42.30000,43.85000,4192900
06/26/2008,0000,43.70000,44.50000,42.55000,42.60000,4494200
06/27/2008,0000,40.00000,41.05000,39.65000,40.50000,6511300
06/30/2008,0000,40.80000,41.60000,40.30000,41.05000,5513100
07/01/2008,0000,41.30000,41.60000,40.20000,40.20000,5668300
07/02/2008,0000,40.20000,41.05000,40.20000,40.45000,4089400
07/03/2008,0000,40.00000,42.80000,39.90000,42.40000,4834600
07/04/2008,0000,42.80000,42.80000,41.50000,41.50000,2822100
07/07/2008,0000,41.90000,42.65000,40.70000,42.20000,2128600
07/08/2008,0000,41.70000,42.20000,40.60000,41.10000,3088900
07/09/2008,0000,41.65000,43.95000,41.65000,43.90000,8140800
07/10/2008,0000,44.50000,46.95000,44.50000,46.55000,12871900
07/11/2008,0000,47.00000,48.00000,45.90000,46.00000,14481900
07/14/2008,0000,46.00000,47.25000,45.30000,45.45000,7579600
07/15/2008,0000,45.80000,46.20000,42.30000,42.30000,11822000
07/16/2008,0000,43.60000,43.60000,41.80000,42.00000,7687700
07/17/2008,0000,43.00000,44.00000,43.00000,43.45000,10238400
07/18/2008,0000,43.10000,43.30000,40.45000,40.50000,10845600
07/21/2008,0000,41.00000,42.70000,41.00000,42.00000,7867100
07/22/2008,0000,41.60000,42.90000,41.40000,42.80000,4917400
07/23/2008,0000,44.50000,45.75000,44.50000,45.75000,7625600
07/24/2008,0000,47.35000,48.50000,46.75000,47.60000,23785400
07/25/2008,0000,46.40000,47.40000,46.00000,47.00000,8406500
07/29/2008,0000,46.30000,46.30000,44.90000,46.00000,4167600
07/30/2008,0000,47.05000,47.10000,45.90000,45.90000,4250400
07/31/2008,0000,45.90000,46.90000,45.50000,46.15000,6020200
08/01/2008,0000,45.20000,47.00000,45.00000,47.00000,2587500
08/04/2008,0000,47.00000,47.00000,43.75000,43.80000,5413000
08/05/2008,0000,43.80000,44.30000,40.75000,40.75000,12291200
08/06/2008,0000,41.50000,43.60000,41.25000,43.55000,13680400
08/07/2008,0000,36.80000,39.35000,36.80000,39.35000,11938000
08/08/2008,0000,39.25000,39.90000,38.50000,39.35000,5949000
08/11/2008,0000,39.95000,42.10000,39.55000,41.40000,4878000
08/12/2008,0000,41.60000,42.20000,41.40000,42.10000,4738000
08/13/2008,0000,42.10000,44.00000,41.60000,43.60000,6876000
08/14/2008,0000,43.60000,43.70000,43.05000,43.40000,4941000
08/15/2008,0000,43.40000,43.70000,41.25000,42.00000,3862000
08/18/2008,0000,42.00000,42.40000,40.40000,40.70000,2672000
08/19/2008,0000,40.60000,41.20000,39.50000,40.85000,3976000
08/20/2008,0000,40.20000,42.20000,40.20000,42.00000,2853000
08/21/2008,0000,41.70000,42.80000,41.40000,41.40000,3092000
08/22/2008,0000,41.45000,42.05000,39.80000,40.50000,3966000
08/25/2008,0000,41.20000,43.20000,40.60000,42.85000,5147000
08/26/2008,0000,42.40000,43.00000,41.80000,42.40000,6665000
08/27/2008,0000,42.50000,43.70000,42.30000,42.40000,7172000
08/28/2008,0000,43.10000,43.10000,42.10000,42.20000,4062000
08/29/2008,0000,42.50000,42.85000,42.05000,42.20000,2165000
09/01/2008,0000,42.20000,42.20000,40.75000,41.20000,2545000
09/02/2008,0000,41.60000,41.80000,41.00000,41.25000,2559000
09/03/2008,0000,42.00000,42.00000,40.60000,41.95000,5099000
09/04/2008,0000,41.95000,41.95000,40.55000,40.60000,5149000
09/05/2008,0000,40.00000,40.75000,39.80000,40.75000,3480000
09/08/2008,0000,41.95000,42.90000,41.60000,42.55000,3924000
09/09/2008,0000,42.10000,42.10000,41.20000,41.45000,1791000
09/10/2008,0000,41.80000,43.45000,41.80000,43.05000,6346000
09/11/2008,0000,43.50000,43.50000,40.05000,40.05000,8723000
09/12/2008,0000,40.05000,41.30000,38.30000,40.80000,7959000
09/15/2008,0000,39.80000,40.60000,39.40000,40.10000,4439000
09/16/2008,0000,38.40000,39.40000,37.35000,38.35000,6106000
09/17/2008,0000,40.40000,40.95000,39.00000,39.20000,5017000
09/18/2008,0000,37.50000,37.90000,36.50000,36.50000,7191000
09/19/2008,0000,38.40000,39.05000,37.80000,39.05000,4396000
09/22/2008,0000,40.70000,41.40000,39.80000,41.30000,5527000
09/23/2008,0000,41.00000,41.40000,40.10000,41.35000,4621000
09/24/2008,0000,40.50000,41.00000,40.10000,41.00000,3231000
09/25/2008,0000,40.00000,41.45000,40.00000,40.90000,3605000
09/26/2008,0000,40.90000,41.00000,39.60000,40.00000,4912000
09/30/2008,0000,37.20000,37.90000,37.20000,37.65000,3470000
10/01/2008,0000,38.50000,38.90000,37.65000,37.65000,2218000
10/02/2008,0000,37.70000,39.30000,37.70000,39.00000,3254000
10/03/2008,0000,38.60000,39.60000,38.40000,39.50000,2200000
10/06/2008,0000,38.50000,38.50000,37.20000,37.25000,2928000
10/07/2008,0000,36.50000,37.40000,36.30000,37.10000,3303000
10/08/2008,0000,36.50000,36.60000,35.20000,35.20000,4966000
10/09/2008,0000,35.05000,36.10000,35.00000,35.50000,2888000
10/13/2008,0000,34.50000,34.70000,34.30000,34.30000,3298000
10/14/2008,0000,36.70000,36.70000,36.15000,36.70000,2589000
10/15/2008,0000,37.00000,37.00000,36.20000,36.80000,1588000
10/16/2008,0000,35.55000,35.55000,35.55000,35.55000,1003000
10/17/2008,0000,35.55000,35.55000,34.35000,34.35000,4988000
10/20/2008,0000,33.20000,35.30000,33.15000,35.10000,2990000
10/21/2008,0000,35.40000,37.10000,35.30000,35.80000,4922000
10/22/2008,0000,35.10000,37.50000,35.10000,35.80000,3747000
10/23/2008,0000,34.80000,35.00000,34.55000,34.55000,4005000
10/24/2008,0000,33.35000,33.70000,33.35000,33.35000,2922000
10/27/2008,0000,31.10000,32.20000,31.05000,31.05000,8132000
10/28/2008,0000,29.20000,33.20000,28.90000,32.70000,6332000
10/29/2008,0000,34.50000,34.95000,33.25000,33.60000,6488000
10/30/2008,0000,34.05000,35.95000,33.70000,35.90000,7528000
10/31/2008,0000,35.20000,37.40000,34.50000,36.85000,10488000
11/03/2008,0000,35.10000,36.40000,34.30000,35.40000,6268000
11/04/2008,0000,34.60000,34.95000,32.95000,32.95000,11366000
11/05/2008,0000,32.95000,33.20000,30.90000,31.90000,12088000
11/06/2008,0000,29.70000,30.55000,29.70000,30.00000,7900000
11/07/2008,0000,30.00000,31.20000,29.00000,30.75000,6802000
11/10/2008,0000,30.75000,32.90000,30.50000,32.90000,8545000
11/11/2008,0000,32.90000,35.10000,32.90000,34.00000,9542000
11/12/2008,0000,33.50000,33.90000,31.65000,32.40000,6196000
11/13/2008,0000,30.65000,31.50000,30.15000,31.40000,4778000
11/14/2008,0000,32.05000,33.00000,32.05000,32.30000,3745000
11/17/2008,0000,31.70000,34.00000,31.70000,33.65000,4249000
11/18/2008,0000,33.20000,34.70000,32.50000,33.65000,6816000
11/19/2008,0000,33.80000,33.80000,31.50000,32.00000,5529000
11/20/2008,0000,30.70000,31.00000,29.80000,29.80000,7416000
11/21/2008,0000,27.75000,28.55000,27.75000,28.20000,10881000
11/24/2008,0000,28.20000,28.20000,26.25000,26.30000,8922000
11/25/2008,0000,27.20000,27.80000,26.80000,27.00000,7602000
11/26/2008,0000,27.50000,28.10000,27.00000,27.80000,5368000
11/27/2008,0000,28.45000,29.70000,28.30000,29.70000,8551000
11/28/2008,0000,29.45000,29.75000,28.85000,29.40000,4707000
12/01/2008,0000,29.60000,30.65000,29.30000,30.00000,5411000
12/02/2008,0000,28.50000,30.50000,28.50000,30.00000,6133000
12/03/2008,0000,30.70000,31.30000,30.00000,30.00000,5556000
12/04/2008,0000,30.80000,30.80000,29.50000,29.50000,5006000
12/05/2008,0000,29.00000,30.00000,29.00000,29.50000,2096000
12/08/2008,0000,29.80000,31.20000,29.60000,31.00000,4453000
12/09/2008,0000,31.45000,32.20000,31.35000,31.50000,5292000
12/10/2008,0000,31.35000,31.95000,31.00000,31.90000,6162000
12/11/2008,0000,31.70000,31.70000,30.70000,31.10000,5270000
12/12/2008,0000,30.60000,30.75000,29.10000,29.60000,4082000
12/15/2008,0000,30.20000,30.60000,28.75000,29.10000,6598000
12/16/2008,0000,28.50000,28.70000,28.00000,28.30000,7506000
12/17/2008,0000,28.70000,29.30000,28.50000,28.95000,5961000
12/18/2008,0000,29.30000,30.10000,29.05000,30.00000,5031000
12/19/2008,0000,29.80000,29.90000,28.80000,29.30000,3817000
12/22/2008,0000,29.30000,29.90000,28.70000,28.70000,3294000
12/23/2008,0000,28.20000,28.70000,28.00000,28.30000,3159000
12/24/2008,0000,28.00000,28.10000,27.60000,27.95000,4426000
12/25/2008,0000,28.00000,28.05000,27.65000,27.80000,2403000
12/26/2008,0000,27.80000,28.25000,27.70000,28.10000,2471000
12/29/2008,0000,28.00000,28.00000,27.30000,27.50000,1816000
12/30/2008,0000,27.80000,28.50000,27.70000,28.35000,3080000
12/31/2008,0000,28.80000,28.80000,27.60000,28.20000,2696000
01/05/2009,0000,28.70000,28.90000,27.65000,27.75000,6214000
01/06/2009,0000,27.75000,28.50000,27.75000,28.50000,7878000
01/07/2009,0000,28.80000,29.45000,28.80000,29.00000,11166000
01/08/2009,0000,28.30000,28.50000,27.30000,27.55000,8162000
01/09/2009,0000,27.55000,28.50000,27.30000,28.15000,6206000
01/12/2009,0000,27.65000,28.20000,27.65000,28.05000,4793000
01/13/2009,0000,27.90000,28.40000,27.30000,27.35000,5917000
01/14/2009,0000,27.35000,27.60000,27.20000,27.35000,8286000
01/15/2009,0000,26.70000,26.70000,25.50000,25.55000,8118000
01/16/2009,0000,25.70000,25.70000,25.00000,25.30000,7533000
01/19/2009,0000,23.70000,25.50000,23.30000,25.00000,13797000
01/20/2009,0000,24.50000,24.80000,23.45000,23.45000,7700000
01/21/2009,0000,22.55000,24.20000,22.50000,23.55000,7598000
02/02/2009,0000,23.70000,23.85000,23.00000,23.00000,3314000
02/03/2009,0000,23.10000,24.60000,23.05000,24.60000,8078000
02/04/2009,0000,25.25000,25.45000,24.80000,25.20000,8136000
02/05/2009,0000,25.20000,26.00000,25.10000,25.80000,6006000
02/06/2009,0000,26.00000,26.45000,25.55000,25.80000,8508000
02/09/2009,0000,26.05000,26.25000,25.45000,25.50000,4410000
02/10/2009,0000,25.70000,26.75000,25.70000,26.65000,7432000
02/11/2009,0000,26.05000,27.25000,26.00000,26.85000,11133000
02/12/2009,0000,26.85000,27.70000,26.60000,26.80000,8867000
02/13/2009,0000,27.20000,28.65000,27.20000,28.40000,12525000
02/16/2009,0000,29.00000,30.05000,28.60000,29.50000,15425000
02/17/2009,0000,29.80000,29.80000,28.30000,28.50000,7176000
02/18/2009,0000,28.05000,28.20000,27.35000,27.75000,7410000
02/19/2009,0000,27.75000,28.40000,27.25000,27.80000,4908000
02/20/2009,0000,27.50000,28.10000,27.45000,27.50000,3001000
02/23/2009,0000,27.30000,28.10000,26.80000,28.00000,5589000
02/24/2009,0000,27.60000,28.40000,27.40000,27.90000,2685000
02/25/2009,0000,28.40000,29.50000,28.20000,28.60000,7750000
02/26/2009,0000,29.20000,29.50000,28.50000,29.15000,6448000
02/27/2009,0000,29.00000,29.45000,28.85000,29.20000,6117000
03/02/2009,0000,29.00000,29.15000,27.50000,27.60000,6686000
03/03/2009,0000,27.00000,27.30000,26.30000,27.10000,5516000
03/04/2009,0000,27.10000,28.95000,26.90000,28.95000,6818000
03/05/2009,0000,29.50000,30.15000,29.15000,29.30000,9172000
03/06/2009,0000,29.00000,29.50000,28.60000,28.70000,4734000
03/09/2009,0000,29.00000,30.70000,29.00000,30.70000,16242000
03/10/2009,0000,30.90000,31.40000,30.50000,30.60000,14728000
03/11/2009,0000,31.00000,32.10000,30.70000,31.00000,13684000
03/12/2009,0000,31.10000,31.40000,30.50000,31.00000,5701000
03/13/2009,0000,31.50000,32.00000,31.00000,31.60000,8081000
03/16/2009,0000,31.80000,32.95000,31.60000,32.45000,7293000
03/17/2009,0000,32.40000,32.95000,31.85000,32.40000,8507000
03/18/2009,0000,32.75000,32.75000,31.90000,32.30000,5405000
03/19/2009,0000,32.30000,32.75000,31.80000,31.80000,3748000
03/20/2009,0000,31.70000,32.80000,31.60000,32.35000,6109000
03/23/2009,0000,32.50000,33.70000,32.50000,33.55000,7693000
03/24/2009,0000,34.50000,34.70000,33.85000,34.15000,8131000
03/25/2009,0000,34.15000,34.35000,33.60000,34.35000,6774000
03/26/2009,0000,34.35000,34.50000,32.50000,33.20000,7620000
03/27/2009,0000,33.50000,33.50000,32.00000,32.60000,5965000
03/30/2009,0000,32.70000,33.20000,31.60000,32.35000,3912000
03/31/2009,0000,32.70000,33.20000,32.40000,32.85000,3270000
04/01/2009,0000,33.00000,35.10000,32.90000,35.10000,13375000
04/02/2009,0000,36.40000,37.55000,36.30000,37.55000,15091000
04/03/2009,0000,38.00000,39.50000,37.55000,39.20000,12726000
04/06/2009,0000,39.20000,39.20000,38.40000,39.05000,8219000
04/07/2009,0000,39.00000,39.40000,38.20000,38.45000,8329000
04/08/2009,0000,38.10000,38.70000,37.50000,37.50000,11015000
04/09/2009,0000,37.85000,38.90000,37.85000,38.60000,7328000
04/10/2009,0000,39.30000,39.45000,38.60000,39.25000,7054000
04/13/2009,0000,39.50000,41.90000,39.50000,41.00000,12918000
04/14/2009,0000,40.90000,40.90000,40.10000,40.60000,4466000
04/15/2009,0000,40.50000,41.00000,40.00000,40.50000,4222000
04/16/2009,0000,41.45000,41.45000,40.10000,40.30000,6316000
04/17/2009,0000,40.40000,40.65000,37.50000,37.50000,8895000
04/20/2009,0000,37.50000,40.10000,36.05000,40.10000,9484000
04/21/2009,0000,39.90000,41.00000,39.00000,40.85000,7507000
04/22/2009,0000,40.90000,43.70000,40.85000,43.70000,17510000
04/23/2009,0000,44.70000,46.75000,43.90000,45.40000,25473000
04/24/2009,0000,45.50000,47.90000,45.00000,45.10000,14528000
04/27/2009,0000,45.50000,46.90000,44.30000,44.50000,7702000
04/28/2009,0000,44.50000,45.40000,42.35000,43.50000,7215000
04/29/2009,0000,45.10000,46.50000,45.00000,46.50000,18344000
04/30/2009,0000,49.65000,49.75000,48.00000,49.75000,12740000
05/04/2009,0000,53.20000,53.20000,51.80000,53.20000,16971000
05/05/2009,0000,49.50000,52.10000,49.50000,50.80000,14585000
05/06/2009,0000,51.00000,52.50000,51.00000,52.00000,14424000
05/07/2009,0000,52.00000,52.20000,49.90000,51.70000,9233000
05/08/2009,0000,51.50000,52.20000,50.00000,51.30000,7045000
05/11/2009,0000,51.30000,51.80000,50.50000,51.40000,8201000
05/12/2009,0000,50.50000,50.90000,48.05000,50.40000,10630000
05/13/2009,0000,50.00000,50.60000,48.70000,48.80000,11230000
05/14/2009,0000,48.00000,51.00000,48.00000,50.50000,17382000
05/15/2009,0000,51.00000,53.90000,51.00000,52.60000,18972000
05/18/2009,0000,53.00000,55.00000,52.90000,54.60000,15174000
05/19/2009,0000,55.60000,57.00000,53.70000,53.70000,12958000
05/20/2009,0000,53.90000,55.20000,52.20000,54.50000,10703000
05/21/2009,0000,54.50000,55.00000,53.20000,53.50000,8703000
05/22/2009,0000,53.00000,55.10000,52.80000,53.50000,8701000
05/25/2009,0000,54.50000,54.90000,52.20000,52.80000,8324000
05/26/2009,0000,52.80000,54.80000,52.50000,52.80000,6606000
05/27/2009,0000,54.80000,56.20000,53.90000,54.80000,12469000
06/01/2009,0000,55.80000,55.80000,53.60000,54.70000,5129000
06/02/2009,0000,55.10000,57.20000,55.10000,56.00000,11668000
06/03/2009,0000,56.00000,56.30000,55.50000,56.00000,10584000
06/04/2009,0000,56.60000,56.60000,54.10000,56.00000,6926000
06/05/2009,0000,58.00000,58.00000,56.00000,56.00000,11664000
06/08/2009,0000,55.50000,55.60000,53.30000,53.50000,4826000
06/09/2009,0000,53.50000,54.00000,50.70000,51.20000,5742000
06/10/2009,0000,51.30000,54.70000,51.20000,54.70000,9384000
06/11/2009,0000,54.70000,55.30000,51.80000,54.80000,9815000
06/12/2009,0000,54.80000,55.00000,53.20000,53.20000,4840000
06/15/2009,0000,52.80000,52.90000,50.00000,50.10000,7756000
06/16/2009,0000,50.10000,51.00000,49.20000,50.10000,4560000
06/17/2009,0000,50.50000,51.30000,49.25000,49.50000,4750000
06/18/2009,0000,49.00000,49.95000,46.10000,46.50000,10722000
06/19/2009,0000,47.00000,49.50000,46.55000,49.40000,7584000
06/22/2009,0000,49.90000,52.00000,49.00000,51.20000,6211000
06/23/2009,0000,50.50000,52.20000,50.00000,51.00000,6209000
06/24/2009,0000,51.80000,54.00000,51.40000,52.30000,7034000
06/25/2009,0000,52.60000,55.10000,52.50000,54.50000,7323000
06/26/2009,0000,55.00000,55.90000,54.30000,54.30000,5931000
06/29/2009,0000,55.00000,55.70000,52.80000,52.80000,4664000
06/30/2009,0000,53.80000,53.80000,50.80000,51.20000,9565000
07/01/2009,0000,51.30000,54.50000,51.20000,54.50000,7266000
07/02/2009,0000,54.50000,56.00000,54.00000,55.00000,10259000
07/03/2009,0000,54.10000,55.50000,54.00000,54.60000,6352000
07/06/2009,0000,54.90000,57.00000,54.70000,56.00000,12591000
07/07/2009,0000,56.00000,57.50000,55.50000,55.50000,11895000
07/08/2009,0000,55.10000,55.90000,53.30000,53.80000,11873000
07/09/2009,0000,52.60000,54.50000,52.60000,54.00000,9458000
07/10/2009,0000,54.00000,55.20000,53.80000,54.20000,7227000
07/13/2009,0000,54.20000,54.20000,52.00000,52.30000,5380000
07/14/2009,0000,52.30000,54.30000,52.30000,54.00000,5147000
07/15/2009,0000,54.50000,57.70000,54.40000,57.70000,16322000
07/16/2009,0000,59.40000,61.70000,59.40000,61.70000,35971000
07/17/2009,0000,62.90000,64.00000,61.40000,62.30000,16254000
07/20/2009,0000,62.30000,65.80000,62.00000,65.20000,13611000
07/21/2009,0000,65.30000,65.50000,64.00000,65.10000,8194000
07/22/2009,0000,65.10000,67.00000,61.30000,62.10000,16319000
07/23/2009,0000,62.10000,64.00000,61.40000,63.00000,12695000
07/24/2009,0000,63.40000,63.90000,62.30000,62.70000,6585000
07/27/2009,0000,63.10000,63.10000,61.90000,62.70000,6794000
07/28/2009,0000,62.50000,67.00000,62.50000,67.00000,18677000
07/29/2009,0000,66.90000,67.00000,65.60000,66.90000,8570000
07/30/2009,0000,66.70000,66.70000,63.20000,64.00000,9360000
07/31/2009,0000,64.00000,64.10000,63.00000,63.30000,9697000
08/03/2009,0000,62.60000,64.90000,62.20000,64.70000,12334000
08/04/2009,0000,58.90000,61.50000,58.10000,58.50000,22641000
08/05/2009,0000,58.80000,59.10000,56.00000,56.90000,10511000
08/06/2009,0000,56.50000,57.50000,54.90000,57.30000,8676000
08/10/2009,0000,56.50000,59.50000,56.40000,57.80000,8367000
08/11/2009,0000,58.10000,58.20000,55.90000,57.10000,7108000
08/12/2009,0000,56.20000,58.50000,56.20000,57.20000,8147000
08/13/2009,0000,57.50000,59.30000,57.20000,58.90000,9868000
08/14/2009,0000,58.90000,59.50000,58.20000,58.40000,5539000
08/17/2009,0000,58.40000,58.90000,57.20000,57.50000,5317000
08/18/2009,0000,56.50000,57.40000,54.40000,55.80000,6788000
08/19/2009,0000,56.20000,56.40000,55.40000,55.60000,5557000
08/20/2009,0000,55.50000,55.50000,53.50000,54.00000,6577000
08/21/2009,0000,54.90000,56.20000,54.00000,55.00000,7734000
08/24/2009,0000,56.30000,58.10000,55.90000,57.80000,7140000
08/25/2009,0000,57.60000,58.30000,57.00000,57.60000,5658000
08/26/2009,0000,58.00000,58.30000,56.50000,58.20000,8366000
08/27/2009,0000,57.50000,58.10000,57.20000,57.60000,4589000
08/28/2009,0000,61.60000,61.60000,61.60000,61.60000,16056000
08/31/2009,0000,62.90000,64.00000,61.80000,62.80000,20418000
09/01/2009,0000,62.60000,64.90000,61.90000,64.90000,19858000
09/02/2009,0000,64.50000,65.30000,64.00000,64.40000,8417000
09/03/2009,0000,64.30000,68.90000,64.20000,68.90000,27318000
09/04/2009,0000,69.20000,69.80000,68.10000,68.60000,13174000
09/07/2009,0000,69.70000,72.50000,69.00000,69.70000,26138000
09/08/2009,0000,70.00000,71.60000,68.50000,71.50000,16609000
09/09/2009,0000,71.00000,71.40000,68.00000,68.00000,12396000
09/10/2009,0000,70.00000,70.00000,66.80000,68.50000,17518000
09/11/2009,0000,68.00000,69.30000,68.00000,69.20000,6688000
09/14/2009,0000,67.10000,68.50000,65.00000,67.10000,19235000
09/15/2009,0000,67.40000,68.30000,67.20000,67.70000,14261000
09/16/2009,0000,68.10000,68.60000,67.30000,68.10000,13440000
09/17/2009,0000,68.50000,69.20000,67.70000,68.80000,14070000
09/18/2009,0000,68.80000,69.90000,68.70000,69.10000,7510000
09/21/2009,0000,69.80000,70.10000,68.30000,68.60000,6353000
09/22/2009,0000,68.60000,69.30000,68.00000,68.60000,4439000
09/23/2009,0000,68.70000,68.90000,65.60000,65.90000,11896000
09/24/2009,0000,66.00000,67.00000,65.00000,66.10000,11228000
09/25/2009,0000,66.40000,66.50000,65.70000,66.30000,4382000
09/28/2009,0000,65.10000,66.20000,64.50000,65.10000,5047000
09/29/2009,0000,66.00000,66.20000,65.10000,65.50000,4494000
09/30/2009,0000,65.90000,68.40000,65.70000,68.00000,14485000
10/01/2009,0000,68.20000,68.40000,66.80000,67.20000,6579000
10/02/2009,0000,66.50000,67.10000,65.50000,65.80000,7574000
10/05/2009,0000,66.60000,66.70000,65.80000,66.30000,5428000
10/06/2009,0000,66.50000,70.00000,66.50000,69.00000,19659000
10/07/2009,0000,69.50000,69.60000,66.10000,68.00000,16725000
10/08/2009,0000,68.00000,68.20000,66.20000,66.30000,12731000
10/09/2009,0000,66.50000,67.50000,65.80000,67.10000,9084000
10/12/2009,0000,67.10000,67.10000,65.30000,65.80000,15111000
10/13/2009,0000,65.30000,66.30000,64.80000,65.80000,7500000
10/14/2009,0000,66.40000,67.30000,66.00000,66.30000,11330000
10/15/2009,0000,66.50000,67.00000,65.60000,65.60000,8813000
10/16/2009,0000,65.60000,66.70000,65.60000,66.30000,4760000
10/19/2009,0000,66.40000,68.30000,66.30000,67.90000,12385000
10/20/2009,0000,68.50000,68.50000,67.00000,67.20000,5173000
10/21/2009,0000,67.20000,68.30000,66.80000,68.00000,6944000
10/22/2009,0000,69.50000,71.60000,69.00000,69.80000,39651000
10/23/2009,0000,70.60000,72.60000,70.60000,72.50000,30582000
10/26/2009,0000,72.80000,72.90000,70.30000,70.50000,15022000
10/27/2009,0000,70.50000,71.70000,70.00000,71.50000,11910000
10/28/2009,0000,71.10000,71.10000,68.70000,69.20000,11510000
10/29/2009,0000,68.00000,70.00000,66.60000,70.00000,12784000
10/30/2009,0000,71.50000,71.70000,68.10000,68.10000,21521000
11/02/2009,0000,67.00000,69.80000,67.00000,68.60000,11421000
11/03/2009,0000,68.60000,69.60000,68.30000,68.70000,6869000
11/04/2009,0000,69.40000,71.50000,69.00000,71.20000,14919000
11/05/2009,0000,71.30000,71.30000,70.50000,70.60000,6597000
11/06/2009,0000,72.00000,73.90000,71.40000,71.80000,25064000
11/09/2009,0000,73.00000,73.30000,71.80000,72.40000,13765000
11/10/2009,0000,72.80000,72.90000,70.80000,71.10000,13373000
11/11/2009,0000,71.10000,71.90000,70.60000,71.10000,8078000
11/12/2009,0000,71.50000,71.80000,70.90000,71.00000,5660000
11/13/2009,0000,71.00000,71.50000,71.00000,71.50000,4203000
11/16/2009,0000,72.00000,75.00000,71.90000,75.00000,23631000
11/17/2009,0000,75.50000,75.50000,73.50000,73.80000,9184000
11/18/2009,0000,73.80000,75.20000,73.80000,74.60000,9677000
11/19/2009,0000,74.90000,75.20000,73.60000,74.20000,8289000
11/20/2009,0000,74.20000,74.90000,73.30000,73.70000,7620000
11/23/2009,0000,74.40000,74.50000,73.00000,73.90000,5388000
11/24/2009,0000,74.50000,74.70000,73.50000,73.70000,5020000
11/25/2009,0000,74.50000,76.50000,74.10000,74.60000,15345000
11/26/2009,0000,74.80000,75.00000,74.50000,74.80000,7609000
11/27/2009,0000,73.80000,74.00000,72.70000,72.70000,11000000
11/30/2009,0000,73.40000,73.70000,72.70000,72.70000,5647000
12/01/2009,0000,72.70000,72.70000,71.70000,72.10000,7597000
12/02/2009,0000,72.70000,73.50000,71.90000,72.30000,9704000
12/03/2009,0000,72.70000,73.40000,72.20000,72.60000,5020000
12/04/2009,0000,72.60000,73.40000,72.20000,72.20000,5012000
12/07/2009,0000,72.40000,73.20000,72.10000,73.00000,6189000
12/08/2009,0000,73.10000,73.10000,72.10000,72.20000,5242000
12/09/2009,0000,72.10000,72.60000,72.00000,72.50000,5490000
12/11/2009,0000,71.50000,72.30000,70.80000,72.10000,6493000
12/14/2009,0000,72.50000,72.50000,71.70000,72.30000,4263000
12/15/2009,0000,72.50000,72.60000,71.80000,71.80000,2678000
12/16/2009,0000,71.80000,72.10000,71.20000,71.80000,2343000
12/17/2009,0000,72.40000,72.90000,71.30000,71.30000,4369000
12/18/2009,0000,71.00000,71.80000,70.60000,71.80000,2666000
12/21/2009,0000,71.80000,72.00000,70.60000,71.00000,5202000
12/22/2009,0000,71.50000,71.60000,70.60000,70.70000,6044000
12/23/2009,0000,70.80000,71.70000,70.60000,70.70000,6244000
12/25/2009,0000,71.30000,71.90000,71.00000,71.30000,4304000
04/02/2007,0000,28.88000,29.39000,28.69000,28.88000,5017900
04/03/2007,0000,28.88000,28.93000,28.41000,28.41000,3330900
04/04/2007,0000,28.46000,28.69000,28.32000,28.55000,3365400
04/09/2007,0000,28.55000,29.16000,28.55000,28.97000,6412100
04/10/2007,0000,29.16000,29.91000,29.16000,29.35000,14820100
04/11/2007,0000,29.35000,29.44000,28.79000,28.97000,6668000
04/12/2007,0000,28.97000,29.86000,28.93000,29.72000,7976100
04/13/2007,0000,29.81000,29.91000,29.16000,29.35000,3078700
04/16/2007,0000,30.75000,30.75000,30.09000,30.47000,6159800
04/17/2007,0000,30.75000,30.75000,29.39000,29.49000,6584400
04/18/2007,0000,29.53000,30.05000,29.53000,29.91000,3632400
04/19/2007,0000,30.14000,31.07000,30.09000,30.70000,24822800
04/20/2007,0000,30.75000,31.31000,30.56000,30.75000,15763900
04/23/2007,0000,31.12000,31.92000,30.93000,31.68000,24670200
04/24/2007,0000,31.68000,32.80000,31.21000,32.80000,23807700
04/25/2007,0000,32.90000,33.36000,32.24000,32.71000,19432000
04/26/2007,0000,33.18000,33.69000,33.13000,33.60000,20685900
04/27/2007,0000,33.69000,33.74000,31.78000,32.24000,15663000
04/30/2007,0000,33.36000,33.36000,32.15000,32.24000,14298400
05/02/2007,0000,32.43000,32.76000,31.59000,31.59000,11092900
05/03/2007,0000,31.78000,32.43000,30.65000,31.12000,11730300
05/04/2007,0000,31.40000,32.38000,31.40000,32.34000,7941600
05/07/2007,0000,32.71000,32.90000,32.38000,32.57000,10947700
05/08/2007,0000,32.57000,32.57000,31.73000,31.78000,9124100
05/09/2007,0000,31.78000,32.24000,31.50000,31.78000,8378400
05/10/2007,0000,31.96000,32.38000,31.87000,32.38000,6509300
05/11/2007,0000,32.29000,32.90000,32.20000,32.62000,7327600
05/14/2007,0000,33.22000,33.22000,32.62000,32.71000,10269700
05/15/2007,0000,33.08000,33.08000,32.20000,32.24000,7095000
05/16/2007,0000,32.24000,32.52000,32.06000,32.15000,5655300
05/17/2007,0000,32.71000,33.04000,32.52000,32.99000,7490000
05/18/2007,0000,33.22000,33.27000,32.71000,32.71000,4849400
05/21/2007,0000,32.99000,33.13000,32.29000,33.04000,6766500
05/22/2007,0000,33.08000,33.13000,32.76000,32.99000,4567600
05/23/2007,0000,33.46000,33.46000,32.94000,32.99000,5821400
05/24/2007,0000,32.99000,33.41000,32.52000,32.94000,5424000
05/25/2007,0000,32.85000,32.85000,32.20000,32.24000,4953900
05/28/2007,0000,32.24000,33.46000,32.24000,33.32000,8777100
05/29/2007,0000,33.32000,33.46000,32.99000,33.32000,6442800
05/30/2007,0000,33.32000,34.11000,33.22000,33.64000,12584300
05/31/2007,0000,33.93000,35.47000,33.88000,35.33000,18872100
06/01/2007,0000,35.14000,35.47000,34.67000,35.47000,8528500
06/04/2007,0000,35.61000,36.54000,35.51000,35.61000,9392400
06/05/2007,0000,35.70000,35.98000,34.81000,35.61000,6545000
06/06/2007,0000,35.89000,36.26000,35.37000,35.89000,6718500
06/07/2007,0000,35.61000,35.79000,35.33000,35.79000,3887100
06/08/2007,0000,35.51000,36.12000,35.33000,35.84000,4565100
06/11/2007,0000,35.93000,37.29000,35.84000,36.54000,10445700
06/12/2007,0000,37.20000,37.24000,36.31000,36.31000,10745900
06/13/2007,0000,36.36000,36.73000,36.26000,36.50000,6617600
06/14/2007,0000,36.45000,36.59000,36.17000,36.45000,5544600
06/15/2007,0000,36.50000,38.13000,36.45000,37.66000,9642100
06/20/2007,0000,37.94000,38.04000,37.01000,37.38000,14156900
06/21/2007,0000,37.38000,38.18000,37.29000,37.80000,9751700
06/22/2007,0000,38.04000,38.32000,37.57000,37.85000,7855500
06/25/2007,0000,38.22000,38.41000,38.04000,38.18000,6736900
06/26/2007,0000,38.18000,38.22000,37.20000,37.38000,5203700
06/27/2007,0000,36.92000,38.08000,36.92000,37.71000,9847600
06/28/2007,0000,37.85000,38.50000,37.85000,38.41000,9468600
06/29/2007,0000,38.50000,39.77000,38.41000,39.25000,16759400
07/02/2007,0000,39.25000,41.96000,38.97000,41.12000,19338500
07/03/2007,0000,41.12000,42.15000,40.56000,41.87000,12188100
07/04/2007,0000,42.06000,44.77000,41.87000,41.87000,13686800
07/05/2007,0000,42.06000,44.77000,42.06000,44.77000,25241200
07/06/2007,0000,44.95000,47.85000,44.11000,47.48000,25184600
07/09/2007,0000,47.48000,47.66000,45.79000,47.10000,16418500
07/10/2007,0000,46.64000,47.10000,45.70000,46.21000,11821400
07/11/2007,0000,46.54000,48.32000,45.33000,45.33000,14586300
07/12/2007,0000,45.33000,46.17000,44.72000,44.86000,12631000
07/13/2007,0000,45.79000,46.26000,44.95000,45.61000,7853000
07/16/2007,0000,51.00000,51.00000,49.05000,49.60000,8040800
07/17/2007,0000,46.73000,47.20000,45.89000,47.20000,7200800
07/18/2007,0000,47.20000,50.47000,47.10000,49.63000,22204300
07/19/2007,0000,49.63000,50.75000,48.60000,50.00000,10750800
07/20/2007,0000,49.72000,50.37000,48.41000,49.81000,9983000
07/23/2007,0000,48.97000,49.63000,48.41000,49.16000,7075300
07/24/2007,0000,49.81000,51.31000,49.16000,50.65000,15885700
07/25/2007,0000,50.47000,52.90000,50.47000,52.80000,13124500
07/26/2007,0000,53.64000,54.21000,50.56000,50.56000,15987800
07/27/2007,0000,48.60000,52.52000,48.41000,50.93000,16023500
07/30/2007,0000,53.90000,55.00000,53.00000,54.40000,7217400
07/31/2007,0000,51.68000,54.39000,51.03000,54.21000,22028400
08/01/2007,0000,53.50000,57.00000,53.50000,54.00000,22105300
08/02/2007,0000,54.60000,55.40000,50.30000,51.20000,18976100
08/03/2007,0000,51.20000,53.00000,51.20000,52.30000,8399600
08/06/2007,0000,51.90000,53.40000,51.20000,53.20000,5516500
08/07/2007,0000,54.50000,55.70000,53.50000,53.50000,10975600
08/08/2007,0000,54.10000,57.20000,54.00000,57.20000,20641300
08/09/2007,0000,60.00000,61.20000,58.80000,59.00000,34650600
08/10/2007,0000,58.00000,61.40000,57.60000,61.00000,18855400
08/13/2007,0000,62.00000,62.80000,58.50000,58.50000,18708200
08/14/2007,0000,58.50000,60.00000,56.50000,57.00000,10697300
08/15/2007,0000,56.10000,58.80000,53.10000,53.20000,16155200
08/16/2007,0000,52.20000,52.20000,49.50000,51.00000,16600200
08/17/2007,0000,51.00000,52.90000,50.50000,51.60000,14981000
08/20/2007,0000,55.00000,55.20000,53.10000,55.20000,14633700
08/21/2007,0000,55.90000,58.90000,55.30000,57.50000,18722000
08/22/2007,0000,57.10000,57.80000,55.40000,56.30000,11046900
08/23/2007,0000,57.50000,58.30000,56.00000,56.70000,9929100
08/24/2007,0000,56.70000,57.60000,55.80000,56.50000,5100200
08/27/2007,0000,57.10000,58.20000,54.50000,54.60000,12245200
08/28/2007,0000,54.60000,54.60000,51.50000,52.50000,13515900
08/29/2007,0000,51.50000,56.10000,51.10000,56.10000,23181700
08/30/2007,0000,58.00000,60.00000,57.20000,58.80000,37041500
08/31/2007,0000,59.50000,60.60000,58.80000,60.50000,19624700
09/03/2007,0000,61.50000,64.70000,61.50000,64.70000,19596000
09/04/2007,0000,66.50000,68.00000,63.00000,64.70000,32826700
09/05/2007,0000,65.50000,65.50000,63.20000,63.80000,11656400
09/06/2007,0000,62.50000,64.90000,62.50000,64.60000,9819800
09/07/2007,0000,64.60000,65.40000,64.10000,64.10000,7196700
09/10/2007,0000,63.80000,66.00000,63.60000,64.50000,10793900
09/11/2007,0000,65.00000,65.80000,64.10000,64.10000,9357500
09/12/2007,0000,64.10000,66.10000,63.00000,64.30000,12530400
09/13/2007,0000,64.80000,64.80000,62.80000,62.80000,6313500
09/14/2007,0000,63.80000,65.00000,62.10000,65.00000,9917600
09/17/2007,0000,65.50000,69.50000,64.20000,68.50000,24928500
09/19/2007,0000,69.50000,72.00000,69.10000,69.50000,21292200
09/20/2007,0000,70.00000,70.70000,66.80000,67.00000,14310600
09/21/2007,0000,67.00000,71.30000,67.00000,70.50000,17167200
09/26/2007,0000,71.00000,72.50000,70.80000,70.90000,12047400
09/27/2007,0000,71.30000,71.50000,69.50000,71.50000,12508500
09/28/2007,0000,72.00000,74.50000,71.20000,74.00000,13528600
10/01/2007,0000,74.00000,74.90000,73.00000,73.50000,8979200
10/02/2007,0000,74.00000,74.20000,72.20000,73.00000,7929200
10/03/2007,0000,73.00000,75.40000,72.20000,74.40000,14585400
10/04/2007,0000,74.00000,74.20000,69.20000,69.50000,20261800
10/05/2007,0000,68.60000,70.90000,68.60000,70.80000,11060700
10/08/2007,0000,71.20000,71.70000,69.40000,69.90000,5983400
10/09/2007,0000,69.90000,70.00000,67.80000,68.50000,4097400
10/11/2007,0000,68.50000,70.00000,67.00000,70.00000,11638000
10/12/2007,0000,70.00000,72.20000,69.60000,70.00000,12882300
10/15/2007,0000,70.00000,71.20000,68.80000,71.00000,5214100
10/16/2007,0000,71.00000,71.00000,68.80000,70.20000,4907000
10/17/2007,0000,70.20000,70.20000,67.30000,67.50000,11402200
10/18/2007,0000,67.50000,68.00000,65.00000,67.60000,18517300
10/19/2007,0000,67.50000,68.50000,65.60000,67.50000,6936800
10/22/2007,0000,65.00000,66.50000,63.80000,63.80000,8449000
10/23/2007,0000,64.00000,66.60000,63.20000,66.00000,12053100
10/24/2007,0000,66.40000,67.40000,65.00000,65.00000,6215700
10/25/2007,0000,65.60000,67.90000,65.60000,67.50000,7469200
10/26/2007,0000,67.90000,67.90000,66.00000,66.00000,3345300
10/29/2007,0000,67.00000,68.30000,66.30000,68.00000,6875800
10/30/2007,0000,67.50000,68.90000,67.50000,67.80000,8363900
10/31/2007,0000,66.00000,66.50000,63.10000,63.50000,20910400
11/01/2007,0000,63.70000,63.90000,59.10000,59.20000,25970400
11/02/2007,0000,58.00000,58.60000,56.00000,57.50000,11863400
11/05/2007,0000,57.50000,59.60000,57.20000,59.60000,7802700
11/06/2007,0000,59.90000,60.10000,58.00000,58.00000,4839200
11/07/2007,0000,59.00000,59.30000,57.80000,58.00000,6757400
11/08/2007,0000,56.00000,56.20000,54.40000,55.00000,12899500
11/09/2007,0000,55.50000,58.80000,55.20000,58.60000,12752300
11/12/2007,0000,56.10000,58.10000,56.10000,56.30000,11033100
11/13/2007,0000,57.20000,59.80000,57.00000,59.00000,11815100
11/14/2007,0000,61.00000,61.80000,60.10000,61.00000,9513900
11/15/2007,0000,61.00000,61.30000,60.10000,60.50000,3417800
11/16/2007,0000,59.00000,60.00000,57.50000,58.20000,6376700
11/19/2007,0000,58.70000,58.90000,56.50000,57.20000,6183500
11/20/2007,0000,55.80000,58.00000,55.40000,58.00000,6867800
11/21/2007,0000,57.20000,58.10000,56.00000,56.10000,5080700
11/22/2007,0000,55.50000,56.90000,54.60000,56.10000,8319100
11/23/2007,0000,56.10000,56.80000,52.20000,52.20000,17046400
11/26/2007,0000,52.50000,53.00000,51.00000,52.60000,8589300
11/27/2007,0000,51.50000,51.50000,48.95000,48.95000,18655300
11/28/2007,0000,49.10000,49.80000,48.90000,48.95000,9798000
11/29/2007,0000,50.30000,51.50000,49.80000,51.30000,7177100
11/30/2007,0000,53.00000,54.80000,52.50000,54.80000,13863200
12/03/2007,0000,55.00000,55.30000,53.30000,53.60000,7576200
12/04/2007,0000,53.40000,56.30000,53.40000,56.00000,9390900
12/05/2007,0000,55.70000,55.80000,55.00000,55.30000,4030700
12/06/2007,0000,56.00000,56.60000,55.40000,55.50000,5724700
12/07/2007,0000,57.00000,57.30000,56.20000,56.80000,6832100
12/10/2007,0000,56.50000,56.50000,55.10000,55.50000,5866100
12/11/2007,0000,56.00000,56.30000,54.20000,55.00000,5116300
12/12/2007,0000,53.00000,54.00000,52.60000,52.90000,6787300
12/13/2007,0000,53.10000,53.80000,49.20000,49.20000,11734600
12/14/2007,0000,49.00000,49.80000,45.80000,48.00000,18316000
12/17/2007,0000,47.00000,47.50000,44.65000,44.65000,10022200
12/18/2007,0000,44.30000,47.05000,42.25000,45.95000,12236000
12/19/2007,0000,47.00000,49.15000,46.35000,49.15000,9794500
12/20/2007,0000,49.80000,49.80000,46.10000,46.75000,5766100
12/21/2007,0000,47.00000,48.20000,45.85000,46.50000,6344500
12/24/2007,0000,48.30000,49.70000,47.30000,49.40000,10445400
12/25/2007,0000,49.80000,50.30000,49.00000,49.40000,7878600
12/26/2007,0000,49.40000,49.40000,48.20000,49.00000,5641900
12/27/2007,0000,49.00000,52.30000,49.00000,51.90000,10183200
12/28/2007,0000,51.90000,53.90000,51.10000,52.90000,10424700
12/31/2007,0000,53.60000,53.60000,52.20000,53.00000,5048500
01/02/2008,0000,53.00000,53.90000,51.50000,51.60000,6526200
01/03/2008,0000,50.10000,50.40000,49.00000,49.85000,6399700
01/04/2008,0000,49.40000,50.80000,48.50000,50.50000,7396800
01/07/2008,0000,49.50000,50.40000,47.50000,48.20000,6213400
01/08/2008,0000,48.00000,51.50000,48.00000,51.50000,8441000
01/09/2008,0000,50.90000,54.80000,50.70000,53.20000,17822700
01/10/2008,0000,55.00000,56.90000,54.00000,55.00000,19705200
01/11/2008,0000,55.10000,55.90000,53.50000,54.00000,9447200
01/14/2008,0000,57.20000,57.50000,55.40000,57.50000,20902400
01/15/2008,0000,58.50000,61.20000,57.30000,57.50000,25413800
01/16/2008,0000,57.00000,59.60000,55.60000,55.60000,31430600
01/17/2008,0000,56.50000,56.90000,52.00000,53.00000,15252400
01/18/2008,0000,52.00000,54.80000,51.00000,54.60000,10405200
01/21/2008,0000,55.00000,57.40000,54.90000,55.00000,10776600
01/22/2008,0000,51.20000,52.00000,51.20000,51.20000,12068100
01/23/2008,0000,51.90000,52.00000,47.65000,47.80000,13118000
01/24/2008,0000,50.20000,50.20000,48.00000,50.20000,11061800
01/25/2008,0000,51.00000,52.30000,50.60000,52.00000,8694000
01/28/2008,0000,50.70000,51.50000,48.40000,48.40000,10235000
01/29/2008,0000,48.90000,49.00000,45.05000,45.05000,19693700
01/30/2008,0000,45.50000,46.10000,43.45000,45.60000,19737400
01/31/2008,0000,46.60000,46.60000,44.15000,44.30000,13701100
02/01/2008,0000,45.10000,47.40000,45.10000,47.40000,11834600
02/12/2008,0000,47.40000,48.30000,46.20000,47.50000,10318900
02/13/2008,0000,48.30000,49.20000,47.90000,48.30000,7144900
02/14/2008,0000,49.50000,51.60000,49.30000,51.60000,12877700
02/15/2008,0000,51.60000,52.20000,50.50000,51.20000,9545000
02/18/2008,0000,51.00000,52.00000,50.70000,50.70000,7803900
02/19/2008,0000,51.90000,54.20000,51.90000,54.20000,16148300
02/20/2008,0000,54.20000,54.90000,52.20000,53.00000,12997300
02/21/2008,0000,54.80000,56.70000,53.50000,54.20000,13747100
02/22/2008,0000,53.50000,55.00000,53.20000,55.00000,6172000
02/25/2008,0000,56.80000,58.00000,56.10000,56.80000,12252100
02/26/2008,0000,57.60000,57.80000,55.30000,56.00000,8170700
02/27/2008,0000,56.60000,59.80000,56.50000,59.50000,23115000
02/29/2008,0000,59.50000,60.50000,58.40000,58.40000,15759600
03/03/2008,0000,57.00000,59.50000,57.00000,59.30000,10884700
03/04/2008,0000,59.50000,62.50000,58.70000,62.20000,20303200
03/05/2008,0000,62.40000,63.50000,59.60000,60.50000,17329300
03/06/2008,0000,60.90000,61.70000,59.50000,61.40000,13502100
03/07/2008,0000,60.90000,61.20000,58.60000,58.80000,7673900
03/10/2008,0000,58.80000,59.30000,55.90000,56.50000,11194100
03/11/2008,0000,56.00000,59.50000,55.50000,59.50000,10508700
03/12/2008,0000,60.50000,61.50000,59.50000,59.50000,10784700
03/13/2008,0000,60.00000,60.30000,58.00000,58.00000,4532100
03/14/2008,0000,58.90000,59.20000,57.30000,58.00000,6284700
03/17/2008,0000,57.40000,57.50000,55.30000,56.30000,9441500
03/18/2008,0000,56.70000,56.90000,55.10000,56.00000,6224900
03/19/2008,0000,57.00000,58.00000,56.30000,58.00000,6872400
03/20/2008,0000,57.30000,57.90000,56.70000,57.60000,7859100
03/21/2008,0000,58.50000,60.40000,58.00000,59.80000,10466100
03/24/2008,0000,63.90000,63.90000,62.50000,63.90000,15112100
03/25/2008,0000,63.90000,64.00000,62.00000,62.50000,11316000
03/26/2008,0000,62.60000,63.20000,61.30000,61.60000,4895500
03/27/2008,0000,61.60000,63.00000,60.70000,61.00000,4522900
03/28/2008,0000,61.00000,62.80000,61.00000,62.50000,5321000
03/31/2008,0000,63.10000,63.50000,61.70000,61.70000,6889600
04/01/2008,0000,61.70000,62.00000,58.90000,59.00000,6445700
04/02/2008,0000,59.60000,60.10000,57.00000,58.40000,9144800
04/03/2008,0000,58.50000,58.70000,56.80000,58.00000,5411900
04/07/2008,0000,58.60000,60.90000,58.20000,60.80000,5883400
04/08/2008,0000,60.00000,60.70000,59.60000,59.70000,3061300
04/09/2008,0000,59.70000,62.20000,59.70000,61.50000,6491700
04/10/2008,0000,61.50000,62.30000,61.00000,62.30000,5582100
04/11/2008,0000,62.40000,63.30000,61.80000,63.30000,7930400
04/14/2008,0000,62.80000,62.80000,60.50000,61.00000,8662900
04/15/2008,0000,61.10000,61.40000,59.00000,59.50000,8150000
04/16/2008,0000,59.90000,61.40000,59.80000,61.00000,9150500
04/17/2008,0000,61.20000,61.30000,59.20000,59.50000,5441800
04/18/2008,0000,59.70000,60.30000,58.50000,58.90000,4701200
04/21/2008,0000,59.50000,59.70000,57.40000,58.60000,7169100
04/22/2008,0000,58.90000,60.20000,58.50000,59.50000,4075600
04/23/2008,0000,59.80000,60.30000,59.00000,59.60000,4687400
04/24/2008,0000,59.60000,59.60000,58.50000,58.50000,5516500
04/25/2008,0000,58.70000,59.20000,57.40000,57.40000,6096100
04/28/2008,0000,57.90000,58.10000,56.70000,58.00000,6977000
04/29/2008,0000,58.50000,58.60000,56.30000,56.60000,8254700
04/30/2008,0000,57.20000,58.10000,56.70000,57.90000,5384300
05/02/2008,0000,58.30000,58.60000,57.80000,58.40000,4260700
05/05/2008,0000,58.40000,59.70000,58.40000,59.50000,7266800
05/06/2008,0000,59.20000,59.40000,57.70000,58.80000,5520000
05/07/2008,0000,58.90000,59.20000,58.10000,58.40000,5877600
05/08/2008,0000,58.50000,58.50000,57.00000,57.60000,5372800
05/09/2008,0000,57.20000,57.60000,56.60000,56.60000,3562700
05/12/2008,0000,57.00000,57.90000,56.30000,57.60000,4257300
05/13/2008,0000,58.20000,58.70000,57.90000,58.60000,3877800
05/14/2008,0000,59.00000,59.40000,58.10000,58.80000,2884200
05/15/2008,0000,59.10000,61.00000,58.60000,60.70000,11238900
05/16/2008,0000,60.90000,61.00000,59.50000,59.50000,10973300
05/19/2008,0000,59.60000,60.50000,59.00000,60.30000,4675900
05/20/2008,0000,60.30000,60.50000,57.00000,58.50000,9116000
05/21/2008,0000,57.50000,58.20000,56.00000,56.50000,15227100
05/22/2008,0000,56.40000,56.40000,55.60000,56.00000,6549200
05/23/2008,0000,56.00000,56.80000,55.50000,55.50000,5764900
05/26/2008,0000,55.50000,56.00000,53.50000,53.50000,4781700
05/27/2008,0000,54.00000,54.90000,53.50000,54.20000,4153800
05/28/2008,0000,54.50000,55.40000,54.30000,54.50000,5349800
05/29/2008,0000,54.80000,55.30000,53.70000,53.70000,3213100
05/30/2008,0000,54.00000,54.50000,51.30000,52.00000,7212800
06/02/2008,0000,52.00000,53.40000,51.80000,53.40000,3559200
06/03/2008,0000,53.40000,53.40000,51.90000,52.50000,2466700
06/04/2008,0000,52.50000,52.90000,51.50000,51.80000,4198600
06/05/2008,0000,52.00000,52.00000,49.90000,51.70000,9814100
06/06/2008,0000,52.30000,52.80000,51.60000,51.60000,3225700
06/09/2008,0000,50.10000,50.60000,49.75000,50.50000,4915100
06/10/2008,0000,50.70000,51.00000,49.90000,49.90000,4403300
06/11/2008,0000,50.00000,50.80000,49.50000,49.60000,5321000
06/12/2008,0000,49.00000,49.00000,46.15000,46.50000,10444300
06/13/2008,0000,46.50000,48.00000,46.20000,47.50000,5641900
06/16/2008,0000,48.00000,48.20000,47.50000,47.55000,2287300
06/17/2008,0000,47.60000,47.80000,44.60000,45.80000,5904100
06/18/2008,0000,45.30000,47.10000,45.30000,46.90000,3130300
06/19/2008,0000,46.00000,46.65000,45.60000,46.40000,2737000
06/20/2008,0000,47.00000,47.00000,44.00000,44.50000,5388900
06/23/2008,0000,43.10000,43.60000,41.45000,42.00000,7912000
06/24/2008,0000,42.00000,42.55000,41.60000,42.45000,5836200
06/25/2008,0000,42.80000,43.85000,42.30000,43.85000,4192900
06/26/2008,0000,43.70000,44.50000,42.55000,42.60000,4494200
06/27/2008,0000,40.00000,41.05000,39.65000,40.50000,6511300
06/30/2008,0000,40.80000,41.60000,40.30000,41.05000,5513100
07/01/2008,0000,41.30000,41.60000,40.20000,40.20000,5668300
07/02/2008,0000,40.20000,41.05000,40.20000,40.45000,4089400
07/03/2008,0000,40.00000,42.80000,39.90000,42.40000,4834600
07/04/2008,0000,42.80000,42.80000,41.50000,41.50000,2822100
07/07/2008,0000,41.90000,42.65000,40.70000,42.20000,2128600
07/08/2008,0000,41.70000,42.20000,40.60000,41.10000,3088900
07/09/2008,0000,41.65000,43.95000,41.65000,43.90000,8140800
07/10/2008,0000,44.50000,46.95000,44.50000,46.55000,12871900
07/11/2008,0000,47.00000,48.00000,45.90000,46.00000,14481900
07/14/2008,0000,46.00000,47.25000,45.30000,45.45000,7579600
07/15/2008,0000,45.80000,46.20000,42.30000,42.30000,11822000
07/16/2008,0000,43.60000,43.60000,41.80000,42.00000,7687700
07/17/2008,0000,43.00000,44.00000,43.00000,43.45000,10238400
07/18/2008,0000,43.10000,43.30000,40.45000,40.50000,10845600
07/21/2008,0000,41.00000,42.70000,41.00000,42.00000,7867100
07/22/2008,0000,41.60000,42.90000,41.40000,42.80000,4917400
07/23/2008,0000,44.50000,45.75000,44.50000,45.75000,7625600
07/24/2008,0000,47.35000,48.50000,46.75000,47.60000,23785400
07/25/2008,0000,46.40000,47.40000,46.00000,47.00000,8406500
07/29/2008,0000,46.30000,46.30000,44.90000,46.00000,4167600
07/30/2008,0000,47.05000,47.10000,45.90000,45.90000,4250400
07/31/2008,0000,45.90000,46.90000,45.50000,46.15000,6020200
08/01/2008,0000,45.20000,47.00000,45.00000,47.00000,2587500
08/04/2008,0000,47.00000,47.00000,43.75000,43.80000,5413000
08/05/2008,0000,43.80000,44.30000,40.75000,40.75000,12291200
08/06/2008,0000,41.50000,43.60000,41.25000,43.55000,13680400
08/07/2008,0000,36.80000,39.35000,36.80000,39.35000,11938000
08/08/2008,0000,39.25000,39.90000,38.50000,39.35000,5949000
08/11/2008,0000,39.95000,42.10000,39.55000,41.40000,4878000
08/12/2008,0000,41.60000,42.20000,41.40000,42.10000,4738000
08/13/2008,0000,42.10000,44.00000,41.60000,43.60000,6876000
08/14/2008,0000,43.60000,43.70000,43.05000,43.40000,4941000
08/15/2008,0000,43.40000,43.70000,41.25000,42.00000,3862000
08/18/2008,0000,42.00000,42.40000,40.40000,40.70000,2672000
08/19/2008,0000,40.60000,41.20000,39.50000,40.85000,3976000
08/20/2008,0000,40.20000,42.20000,40.20000,42.00000,2853000
08/21/2008,0000,41.70000,42.80000,41.40000,41.40000,3092000
08/22/2008,0000,41.45000,42.05000,39.80000,40.50000,3966000
08/25/2008,0000,41.20000,43.20000,40.60000,42.85000,5147000
08/26/2008,0000,42.40000,43.00000,41.80000,42.40000,6665000
08/27/2008,0000,42.50000,43.70000,42.30000,42.40000,7172000
08/28/2008,0000,43.10000,43.10000,42.10000,42.20000,4062000
08/29/2008,0000,42.50000,42.85000,42.05000,42.20000,2165000
09/01/2008,0000,42.20000,42.20000,40.75000,41.20000,2545000
09/02/2008,0000,41.60000,41.80000,41.00000,41.25000,2559000
09/03/2008,0000,42.00000,42.00000,40.60000,41.95000,5099000
09/04/2008,0000,41.95000,41.95000,40.55000,40.60000,5149000
09/05/2008,0000,40.00000,40.75000,39.80000,40.75000,3480000
09/08/2008,0000,41.95000,42.90000,41.60000,42.55000,3924000
09/09/2008,0000,42.10000,42.10000,41.20000,41.45000,1791000
09/10/2008,0000,41.80000,43.45000,41.80000,43.05000,6346000
09/11/2008,0000,43.50000,43.50000,40.05000,40.05000,8723000
09/12/2008,0000,40.05000,41.30000,38.30000,40.80000,7959000
09/15/2008,0000,39.80000,40.60000,39.40000,40.10000,4439000
09/16/2008,0000,38.40000,39.40000,37.35000,38.35000,6106000
09/17/2008,0000,40.40000,40.95000,39.00000,39.20000,5017000
09/18/2008,0000,37.50000,37.90000,36.50000,36.50000,7191000
09/19/2008,0000,38.40000,39.05000,37.80000,39.05000,4396000
09/22/2008,0000,40.70000,41.40000,39.80000,41.30000,5527000
09/23/2008,0000,41.00000,41.40000,40.10000,41.35000,4621000
09/24/2008,0000,40.50000,41.00000,40.10000,41.00000,3231000
09/25/2008,0000,40.00000,41.45000,40.00000,40.90000,3605000
09/26/2008,0000,40.90000,41.00000,39.60000,40.00000,4912000
09/30/2008,0000,37.20000,37.90000,37.20000,37.65000,3470000
10/01/2008,0000,38.50000,38.90000,37.65000,37.65000,2218000
10/02/2008,0000,37.70000,39.30000,37.70000,39.00000,3254000
10/03/2008,0000,38.60000,39.60000,38.40000,39.50000,2200000
10/06/2008,0000,38.50000,38.50000,37.20000,37.25000,2928000
10/07/2008,0000,36.50000,37.40000,36.30000,37.10000,3303000
10/08/2008,0000,36.50000,36.60000,35.20000,35.20000,4966000
10/09/2008,0000,35.05000,36.10000,35.00000,35.50000,2888000
10/13/2008,0000,34.50000,34.70000,34.30000,34.30000,3298000
10/14/2008,0000,36.70000,36.70000,36.15000,36.70000,2589000
10/15/2008,0000,37.00000,37.00000,36.20000,36.80000,1588000
10/16/2008,0000,35.55000,35.55000,35.55000,35.55000,1003000
10/17/2008,0000,35.55000,35.55000,34.35000,34.35000,4988000
10/20/2008,0000,33.20000,35.30000,33.15000,35.10000,2990000
10/21/2008,0000,35.40000,37.10000,35.30000,35.80000,4922000
10/22/2008,0000,35.10000,37.50000,35.10000,35.80000,3747000
10/23/2008,0000,34.80000,35.00000,34.55000,34.55000,4005000
10/24/2008,0000,33.35000,33.70000,33.35000,33.35000,2922000
10/27/2008,0000,31.10000,32.20000,31.05000,31.05000,8132000
10/28/2008,0000,29.20000,33.20000,28.90000,32.70000,6332000
10/29/2008,0000,34.50000,34.95000,33.25000,33.60000,6488000
10/30/2008,0000,34.05000,35.95000,33.70000,35.90000,7528000
10/31/2008,0000,35.20000,37.40000,34.50000,36.85000,10488000
11/03/2008,0000,35.10000,36.40000,34.30000,35.40000,6268000
11/04/2008,0000,34.60000,34.95000,32.95000,32.95000,11366000
11/05/2008,0000,32.95000,33.20000,30.90000,31.90000,12088000
11/06/2008,0000,29.70000,30.55000,29.70000,30.00000,7900000
11/07/2008,0000,30.00000,31.20000,29.00000,30.75000,6802000
11/10/2008,0000,30.75000,32.90000,30.50000,32.90000,8545000
11/11/2008,0000,32.90000,35.10000,32.90000,34.00000,9542000
11/12/2008,0000,33.50000,33.90000,31.65000,32.40000,6196000
11/13/2008,0000,30.65000,31.50000,30.15000,31.40000,4778000
11/14/2008,0000,32.05000,33.00000,32.05000,32.30000,3745000
11/17/2008,0000,31.70000,34.00000,31.70000,33.65000,4249000
11/18/2008,0000,33.20000,34.70000,32.50000,33.65000,6816000
11/19/2008,0000,33.80000,33.80000,31.50000,32.00000,5529000
11/20/2008,0000,30.70000,31.00000,29.80000,29.80000,7416000
11/21/2008,0000,27.75000,28.55000,27.75000,28.20000,10881000
11/24/2008,0000,28.20000,28.20000,26.25000,26.30000,8922000
11/25/2008,0000,27.20000,27.80000,26.80000,27.00000,7602000
11/26/2008,0000,27.50000,28.10000,27.00000,27.80000,5368000
11/27/2008,0000,28.45000,29.70000,28.30000,29.70000,8551000
11/28/2008,0000,29.45000,29.75000,28.85000,29.40000,4707000
12/01/2008,0000,29.60000,30.65000,29.30000,30.00000,5411000
12/02/2008,0000,28.50000,30.50000,28.50000,30.00000,6133000
12/03/2008,0000,30.70000,31.30000,30.00000,30.00000,5556000
12/04/2008,0000,30.80000,30.80000,29.50000,29.50000,5006000
12/05/2008,0000,29.00000,30.00000,29.00000,29.50000,2096000
12/08/2008,0000,29.80000,31.20000,29.60000,31.00000,4453000
12/09/2008,0000,31.45000,32.20000,31.35000,31.50000,5292000
12/10/2008,0000,31.35000,31.95000,31.00000,31.90000,6162000
12/11/2008,0000,31.70000,31.70000,30.70000,31.10000,5270000
12/12/2008,0000,30.60000,30.75000,29.10000,29.60000,4082000
12/15/2008,0000,30.20000,30.60000,28.75000,29.10000,6598000
12/16/2008,0000,28.50000,28.70000,28.00000,28.30000,7506000
12/17/2008,0000,28.70000,29.30000,28.50000,28.95000,5961000
12/18/2008,0000,29.30000,30.10000,29.05000,30.00000,5031000
12/19/2008,0000,29.80000,29.90000,28.80000,29.30000,3817000
12/22/2008,0000,29.30000,29.90000,28.70000,28.70000,3294000
12/23/2008,0000,28.20000,28.70000,28.00000,28.30000,3159000
12/24/2008,0000,28.00000,28.10000,27.60000,27.95000,4426000
12/25/2008,0000,28.00000,28.05000,27.65000,27.80000,2403000
12/26/2008,0000,27.80000,28.25000,27.70000,28.10000,2471000
12/29/2008,0000,28.00000,28.00000,27.30000,27.50000,1816000
12/30/2008,0000,27.80000,28.50000,27.70000,28.35000,3080000
12/31/2008,0000,28.80000,28.80000,27.60000,28.20000,2696000
01/05/2009,0000,28.70000,28.90000,27.65000,27.75000,6214000
01/06/2009,0000,27.75000,28.50000,27.75000,28.50000,7878000
01/07/2009,0000,28.80000,29.45000,28.80000,29.00000,11166000
01/08/2009,0000,28.30000,28.50000,27.30000,27.55000,8162000
01/09/2009,0000,27.55000,28.50000,27.30000,28.15000,6206000
01/12/2009,0000,27.65000,28.20000,27.65000,28.05000,4793000
01/13/2009,0000,27.90000,28.40000,27.30000,27.35000,5917000
01/14/2009,0000,27.35000,27.60000,27.20000,27.35000,8286000
01/15/2009,0000,26.70000,26.70000,25.50000,25.55000,8118000
01/16/2009,0000,25.70000,25.70000,25.00000,25.30000,7533000
01/19/2009,0000,23.70000,25.50000,23.30000,25.00000,13797000
01/20/2009,0000,24.50000,24.80000,23.45000,23.45000,7700000
01/21/2009,0000,22.55000,24.20000,22.50000,23.55000,7598000
02/02/2009,0000,23.70000,23.85000,23.00000,23.00000,3314000
02/03/2009,0000,23.10000,24.60000,23.05000,24.60000,8078000
02/04/2009,0000,25.25000,25.45000,24.80000,25.20000,8136000
02/05/2009,0000,25.20000,26.00000,25.10000,25.80000,6006000
02/06/2009,0000,26.00000,26.45000,25.55000,25.80000,8508000
02/09/2009,0000,26.05000,26.25000,25.45000,25.50000,4410000
02/10/2009,0000,25.70000,26.75000,25.70000,26.65000,7432000
02/11/2009,0000,26.05000,27.25000,26.00000,26.85000,11133000
02/12/2009,0000,26.85000,27.70000,26.60000,26.80000,8867000
02/13/2009,0000,27.20000,28.65000,27.20000,28.40000,12525000
02/16/2009,0000,29.00000,30.05000,28.60000,29.50000,15425000
02/17/2009,0000,29.80000,29.80000,28.30000,28.50000,7176000
02/18/2009,0000,28.05000,28.20000,27.35000,27.75000,7410000
02/19/2009,0000,27.75000,28.40000,27.25000,27.80000,4908000
02/20/2009,0000,27.50000,28.10000,27.45000,27.50000,3001000
02/23/2009,0000,27.30000,28.10000,26.80000,28.00000,5589000
02/24/2009,0000,27.60000,28.40000,27.40000,27.90000,2685000
02/25/2009,0000,28.40000,29.50000,28.20000,28.60000,7750000
02/26/2009,0000,29.20000,29.50000,28.50000,29.15000,6448000
02/27/2009,0000,29.00000,29.45000,28.85000,29.20000,6117000
03/02/2009,0000,29.00000,29.15000,27.50000,27.60000,6686000
03/03/2009,0000,27.00000,27.30000,26.30000,27.10000,5516000
03/04/2009,0000,27.10000,28.95000,26.90000,28.95000,6818000
03/05/2009,0000,29.50000,30.15000,29.15000,29.30000,9172000
03/06/2009,0000,29.00000,29.50000,28.60000,28.70000,4734000
03/09/2009,0000,29.00000,30.70000,29.00000,30.70000,16242000
03/10/2009,0000,30.90000,31.40000,30.50000,30.60000,14728000
03/11/2009,0000,31.00000,32.10000,30.70000,31.00000,13684000
03/12/2009,0000,31.10000,31.40000,30.50000,31.00000,5701000
03/13/2009,0000,31.50000,32.00000,31.00000,31.60000,8081000
03/16/2009,0000,31.80000,32.95000,31.60000,32.45000,7293000
03/17/2009,0000,32.40000,32.95000,31.85000,32.40000,8507000
03/18/2009,0000,32.75000,32.75000,31.90000,32.30000,5405000
03/19/2009,0000,32.30000,32.75000,31.80000,31.80000,3748000
03/20/2009,0000,31.70000,32.80000,31.60000,32.35000,6109000
03/23/2009,0000,32.50000,33.70000,32.50000,33.55000,7693000
03/24/2009,0000,34.50000,34.70000,33.85000,34.15000,8131000
03/25/2009,0000,34.15000,34.35000,33.60000,34.35000,6774000
03/26/2009,0000,34.35000,34.50000,32.50000,33.20000,7620000
03/27/2009,0000,33.50000,33.50000,32.00000,32.60000,5965000
03/30/2009,0000,32.70000,33.20000,31.60000,32.35000,3912000
03/31/2009,0000,32.70000,33.20000,32.40000,32.85000,3270000
04/01/2009,0000,33.00000,35.10000,32.90000,35.10000,13375000
04/02/2009,0000,36.40000,37.55000,36.30000,37.55000,15091000
04/03/2009,0000,38.00000,39.50000,37.55000,39.20000,12726000
04/06/2009,0000,39.20000,39.20000,38.40000,39.05000,8219000
04/07/2009,0000,39.00000,39.40000,38.20000,38.45000,8329000
04/08/2009,0000,38.10000,38.70000,37.50000,37.50000,11015000
04/09/2009,0000,37.85000,38.90000,37.85000,38.60000,7328000
04/10/2009,0000,39.30000,39.45000,38.60000,39.25000,7054000
04/13/2009,0000,39.50000,41.90000,39.50000,41.00000,12918000
04/14/2009,0000,40.90000,40.90000,40.10000,40.60000,4466000
04/15/2009,0000,40.50000,41.00000,40.00000,40.50000,4222000
04/16/2009,0000,41.45000,41.45000,40.10000,40.30000,6316000
04/17/2009,0000,40.40000,40.65000,37.50000,37.50000,8895000
04/20/2009,0000,37.50000,40.10000,36.05000,40.10000,9484000
04/21/2009,0000,39.90000,41.00000,39.00000,40.85000,7507000
04/22/2009,0000,40.90000,43.70000,40.85000,43.70000,17510000
04/23/2009,0000,44.70000,46.75000,43.90000,45.40000,25473000
04/24/2009,0000,45.50000,47.90000,45.00000,45.10000,14528000
04/27/2009,0000,45.50000,46.90000,44.30000,44.50000,7702000
04/28/2009,0000,44.50000,45.40000,42.35000,43.50000,7215000
04/29/2009,0000,45.10000,46.50000,45.00000,46.50000,18344000
04/30/2009,0000,49.65000,49.75000,48.00000,49.75000,12740000
05/04/2009,0000,53.20000,53.20000,51.80000,53.20000,16971000
05/05/2009,0000,49.50000,52.10000,49.50000,50.80000,14585000
05/06/2009,0000,51.00000,52.50000,51.00000,52.00000,14424000
05/07/2009,0000,52.00000,52.20000,49.90000,51.70000,9233000
05/08/2009,0000,51.50000,52.20000,50.00000,51.30000,7045000
05/11/2009,0000,51.30000,51.80000,50.50000,51.40000,8201000
05/12/2009,0000,50.50000,50.90000,48.05000,50.40000,10630000
05/13/2009,0000,50.00000,50.60000,48.70000,48.80000,11230000
05/14/2009,0000,48.00000,51.00000,48.00000,50.50000,17382000
05/15/2009,0000,51.00000,53.90000,51.00000,52.60000,18972000
05/18/2009,0000,53.00000,55.00000,52.90000,54.60000,15174000
05/19/2009,0000,55.60000,57.00000,53.70000,53.70000,12958000
05/20/2009,0000,53.90000,55.20000,52.20000,54.50000,10703000
05/21/2009,0000,54.50000,55.00000,53.20000,53.50000,8703000
05/22/2009,0000,53.00000,55.10000,52.80000,53.50000,8701000
05/25/2009,0000,54.50000,54.90000,52.20000,52.80000,8324000
05/26/2009,0000,52.80000,54.80000,52.50000,52.80000,6606000
05/27/2009,0000,54.80000,56.20000,53.90000,54.80000,12469000
06/01/2009,0000,55.80000,55.80000,53.60000,54.70000,5129000
06/02/2009,0000,55.10000,57.20000,55.10000,56.00000,11668000
06/03/2009,0000,56.00000,56.30000,55.50000,56.00000,10584000
06/04/2009,0000,56.60000,56.60000,54.10000,56.00000,6926000
06/05/2009,0000,58.00000,58.00000,56.00000,56.00000,11664000
06/08/2009,0000,55.50000,55.60000,53.30000,53.50000,4826000
06/09/2009,0000,53.50000,54.00000,50.70000,51.20000,5742000
06/10/2009,0000,51.30000,54.70000,51.20000,54.70000,9384000
06/11/2009,0000,54.70000,55.30000,51.80000,54.80000,9815000
06/12/2009,0000,54.80000,55.00000,53.20000,53.20000,4840000
06/15/2009,0000,52.80000,52.90000,50.00000,50.10000,7756000
06/16/2009,0000,50.10000,51.00000,49.20000,50.10000,4560000
06/17/2009,0000,50.50000,51.30000,49.25000,49.50000,4750000
06/18/2009,0000,49.00000,49.95000,46.10000,46.50000,10722000
06/19/2009,0000,47.00000,49.50000,46.55000,49.40000,7584000
06/22/2009,0000,49.90000,52.00000,49.00000,51.20000,6211000
06/23/2009,0000,50.50000,52.20000,50.00000,51.00000,6209000
06/24/2009,0000,51.80000,54.00000,51.40000,52.30000,7034000
06/25/2009,0000,52.60000,55.10000,52.50000,54.50000,7323000
06/26/2009,0000,55.00000,55.90000,54.30000,54.30000,5931000
06/29/2009,0000,55.00000,55.70000,52.80000,52.80000,4664000
06/30/2009,0000,53.80000,53.80000,50.80000,51.20000,9565000
07/01/2009,0000,51.30000,54.50000,51.20000,54.50000,7266000
07/02/2009,0000,54.50000,56.00000,54.00000,55.00000,10259000
07/03/2009,0000,54.10000,55.50000,54.00000,54.60000,6352000
07/06/2009,0000,54.90000,57.00000,54.70000,56.00000,12591000
07/07/2009,0000,56.00000,57.50000,55.50000,55.50000,11895000
07/08/2009,0000,55.10000,55.90000,53.30000,53.80000,11873000
07/09/2009,0000,52.60000,54.50000,52.60000,54.00000,9458000
07/10/2009,0000,54.00000,55.20000,53.80000,54.20000,7227000
07/13/2009,0000,54.20000,54.20000,52.00000,52.30000,5380000
07/14/2009,0000,52.30000,54.30000,52.30000,54.00000,5147000
07/15/2009,0000,54.50000,57.70000,54.40000,57.70000,16322000
07/16/2009,0000,59.40000,61.70000,59.40000,61.70000,35971000
07/17/2009,0000,62.90000,64.00000,61.40000,62.30000,16254000
07/20/2009,0000,62.30000,65.80000,62.00000,65.20000,13611000
07/21/2009,0000,65.30000,65.50000,64.00000,65.10000,8194000
07/22/2009,0000,65.10000,67.00000,61.30000,62.10000,16319000
07/23/2009,0000,62.10000,64.00000,61.40000,63.00000,12695000
07/24/2009,0000,63.40000,63.90000,62.30000,62.70000,6585000
07/27/2009,0000,63.10000,63.10000,61.90000,62.70000,6794000
07/28/2009,0000,62.50000,67.00000,62.50000,67.00000,18677000
07/29/2009,0000,66.90000,67.00000,65.60000,66.90000,8570000
07/30/2009,0000,66.70000,66.70000,63.20000,64.00000,9360000
07/31/2009,0000,64.00000,64.10000,63.00000,63.30000,9697000
08/03/2009,0000,62.60000,64.90000,62.20000,64.70000,12334000
08/04/2009,0000,58.90000,61.50000,58.10000,58.50000,22641000
08/05/2009,0000,58.80000,59.10000,56.00000,56.90000,10511000
08/06/2009,0000,56.50000,57.50000,54.90000,57.30000,8676000
08/10/2009,0000,56.50000,59.50000,56.40000,57.80000,8367000
08/11/2009,0000,58.10000,58.20000,55.90000,57.10000,7108000
08/12/2009,0000,56.20000,58.50000,56.20000,57.20000,8147000
08/13/2009,0000,57.50000,59.30000,57.20000,58.90000,9868000
08/14/2009,0000,58.90000,59.50000,58.20000,58.40000,5539000
08/17/2009,0000,58.40000,58.90000,57.20000,57.50000,5317000
08/18/2009,0000,56.50000,57.40000,54.40000,55.80000,6788000
08/19/2009,0000,56.20000,56.40000,55.40000,55.60000,5557000
08/20/2009,0000,55.50000,55.50000,53.50000,54.00000,6577000
08/21/2009,0000,54.90000,56.20000,54.00000,55.00000,7734000
08/24/2009,0000,56.30000,58.10000,55.90000,57.80000,7140000
08/25/2009,0000,57.60000,58.30000,57.00000,57.60000,5658000
08/26/2009,0000,58.00000,58.30000,56.50000,58.20000,8366000
08/27/2009,0000,57.50000,58.10000,57.20000,57.60000,4589000
08/28/2009,0000,61.60000,61.60000,61.60000,61.60000,16056000
08/31/2009,0000,62.90000,64.00000,61.80000,62.80000,20418000
09/01/2009,0000,62.60000,64.90000,61.90000,64.90000,19858000
09/02/2009,0000,64.50000,65.30000,64.00000,64.40000,8417000
09/03/2009,0000,64.30000,68.90000,64.20000,68.90000,27318000
09/04/2009,0000,69.20000,69.80000,68.10000,68.60000,13174000
09/07/2009,0000,69.70000,72.50000,69.00000,69.70000,26138000
09/08/2009,0000,70.00000,71.60000,68.50000,71.50000,16609000
09/09/2009,0000,71.00000,71.40000,68.00000,68.00000,12396000
09/10/2009,0000,70.00000,70.00000,66.80000,68.50000,17518000
09/11/2009,0000,68.00000,69.30000,68.00000,69.20000,6688000
09/14/2009,0000,67.10000,68.50000,65.00000,67.10000,19235000
09/15/2009,0000,67.40000,68.30000,67.20000,67.70000,14261000
09/16/2009,0000,68.10000,68.60000,67.30000,68.10000,13440000
09/17/2009,0000,68.50000,69.20000,67.70000,68.80000,14070000
09/18/2009,0000,68.80000,69.90000,68.70000,69.10000,7510000
09/21/2009,0000,69.80000,70.10000,68.30000,68.60000,6353000
09/22/2009,0000,68.60000,69.30000,68.00000,68.60000,4439000
09/23/2009,0000,68.70000,68.90000,65.60000,65.90000,11896000
09/24/2009,0000,66.00000,67.00000,65.00000,66.10000,11228000
09/25/2009,0000,66.40000,66.50000,65.70000,66.30000,4382000
09/28/2009,0000,65.10000,66.20000,64.50000,65.10000,5047000
09/29/2009,0000,66.00000,66.20000,65.10000,65.50000,4494000
09/30/2009,0000,65.90000,68.40000,65.70000,68.00000,14485000
10/01/2009,0000,68.20000,68.40000,66.80000,67.20000,6579000
10/02/2009,0000,66.50000,67.10000,65.50000,65.80000,7574000
10/05/2009,0000,66.60000,66.70000,65.80000,66.30000,5428000
10/06/2009,0000,66.50000,70.00000,66.50000,69.00000,19659000
10/07/2009,0000,69.50000,69.60000,66.10000,68.00000,16725000
10/08/2009,0000,68.00000,68.20000,66.20000,66.30000,12731000
10/09/2009,0000,66.50000,67.50000,65.80000,67.10000,9084000
10/12/2009,0000,67.10000,67.10000,65.30000,65.80000,15111000
10/13/2009,0000,65.30000,66.30000,64.80000,65.80000,7500000
10/14/2009,0000,66.40000,67.30000,66.00000,66.30000,11330000
10/15/2009,0000,66.50000,67.00000,65.60000,65.60000,8813000
10/16/2009,0000,65.60000,66.70000,65.60000,66.30000,4760000
10/19/2009,0000,66.40000,68.30000,66.30000,67.90000,12385000
10/20/2009,0000,68.50000,68.50000,67.00000,67.20000,5173000
10/21/2009,0000,67.20000,68.30000,66.80000,68.00000,6944000
10/22/2009,0000,69.50000,71.60000,69.00000,69.80000,39651000
10/23/2009,0000,70.60000,72.60000,70.60000,72.50000,30582000
10/26/2009,0000,72.80000,72.90000,70.30000,70.50000,15022000
10/27/2009,0000,70.50000,71.70000,70.00000,71.50000,11910000
10/28/2009,0000,71.10000,71.10000,68.70000,69.20000,11510000
10/29/2009,0000,68.00000,70.00000,66.60000,70.00000,12784000
10/30/2009,0000,71.50000,71.70000,68.10000,68.10000,21521000
11/02/2009,0000,67.00000,69.80000,67.00000,68.60000,11421000
11/03/2009,0000,68.60000,69.60000,68.30000,68.70000,6869000
11/04/2009,0000,69.40000,71.50000,69.00000,71.20000,14919000
11/05/2009,0000,71.30000,71.30000,70.50000,70.60000,6597000
11/06/2009,0000,72.00000,73.90000,71.40000,71.80000,25064000
11/09/2009,0000,73.00000,73.30000,71.80000,72.40000,13765000
11/10/2009,0000,72.80000,72.90000,70.80000,71.10000,13373000
11/11/2009,0000,71.10000,71.90000,70.60000,71.10000,8078000
11/12/2009,0000,71.50000,71.80000,70.90000,71.00000,5660000
11/13/2009,0000,71.00000,71.50000,71.00000,71.50000,4203000
11/16/2009,0000,72.00000,75.00000,71.90000,75.00000,23631000
11/17/2009,0000,75.50000,75.50000,73.50000,73.80000,9184000
11/18/2009,0000,73.80000,75.20000,73.80000,74.60000,9677000
11/19/2009,0000,74.90000,75.20000,73.60000,74.20000,8289000
11/20/2009,0000,74.20000,74.90000,73.30000,73.70000,7620000
11/23/2009,0000,74.40000,74.50000,73.00000,73.90000,5388000
11/24/2009,0000,74.50000,74.70000,73.50000,73.70000,5020000
11/25/2009,0000,74.50000,76.50000,74.10000,74.60000,15345000
11/26/2009,0000,74.80000,75.00000,74.50000,74.80000,7609000
11/27/2009,0000,73.80000,74.00000,72.70000,72.70000,11000000
11/30/2009,0000,73.40000,73.70000,72.70000,72.70000,5647000
12/01/2009,0000,72.70000,72.70000,71.70000,72.10000,7597000
12/02/2009,0000,72.70000,73.50000,71.90000,72.30000,9704000
12/03/2009,0000,72.70000,73.40000,72.20000,72.60000,5020000
12/04/2009,0000,72.60000,73.40000,72.20000,72.20000,5012000
12/07/2009,0000,72.40000,73.20000,72.10000,73.00000,6189000
12/08/2009,0000,73.10000,73.10000,72.10000,72.20000,5242000
12/09/2009,0000,72.10000,72.60000,72.00000,72.50000,5490000
12/11/2009,0000,71.50000,72.30000,70.80000,72.10000,6493000
12/14/2009,0000,72.50000,72.50000,71.70000,72.30000,4263000
12/15/2009,0000,72.50000,72.60000,71.80000,71.80000,2678000
12/16/2009,0000,71.80000,72.10000,71.20000,71.80000,2343000
12/17/2009,0000,72.40000,72.90000,71.30000,71.30000,4369000
12/18/2009,0000,71.00000,71.80000,70.60000,71.80000,2666000
12/21/2009,0000,71.80000,72.00000,70.60000,71.00000,5202000
12/22/2009,0000,71.50000,71.60000,70.60000,70.70000,6044000
12/23/2009,0000,70.80000,71.70000,70.60000,70.70000,6244000
12/25/2009,0000,71.30000,71.90000,71.00000,71.30000,4304000
12/25/2009,0000,71.30000,71.90000,71.00000,71.30000,4304000
12/28/2009,0000,71.90000,74.10000,71.70000,73.50000,15354000
12/29/2009,1230,74.00000,74.10000,72.80000,73.30000,7340791
