DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,99.91000,99.91000,98.04000,98.51000,3686900
04/03/2007,0000,96.64000,97.11000,95.24000,96.64000,12540900
04/04/2007,0000,97.11000,98.51000,96.17000,97.11000,6994700
04/09/2007,0000,97.57000,98.51000,96.64000,97.11000,3891200
04/10/2007,0000,97.11000,98.04000,95.24000,95.70000,4379500
04/11/2007,0000,96.17000,98.97000,96.17000,98.51000,5090600
04/12/2007,0000,98.97000,99.91000,98.04000,99.44000,5913200
04/13/2007,0000,98.51000,99.91000,97.11000,97.57000,2838100
04/16/2007,0000,98.04000,98.97000,97.11000,98.04000,4228700
04/17/2007,0000,97.57000,98.97000,96.17000,97.11000,3938100
04/18/2007,0000,96.17000,98.97000,96.17000,97.57000,4206900
04/19/2007,0000,97.11000,98.04000,95.24000,95.70000,3855100
04/20/2007,0000,95.70000,96.64000,94.77000,95.24000,3964300
04/23/2007,0000,96.17000,98.04000,95.70000,97.11000,4193800
04/24/2007,0000,96.17000,97.57000,96.17000,97.57000,4894000
04/25/2007,0000,96.17000,97.57000,95.70000,96.64000,6353500
04/26/2007,0000,97.11000,98.04000,96.17000,98.04000,9833900
04/27/2007,0000,98.04000,98.04000,97.11000,98.04000,5671800
04/30/2007,0000,98.04000,98.51000,96.17000,97.57000,4650400
05/02/2007,0000,97.57000,99.91000,97.57000,98.97000,6766400
05/03/2007,0000,99.91000,105.51000,99.91000,105.51000,28958900
05/04/2007,0000,107.38000,108.31000,104.58000,108.31000,24876500
05/07/2007,0000,108.31000,108.31000,105.98000,106.91000,8011800
05/08/2007,0000,107.38000,107.38000,103.64000,105.51000,6346900
05/09/2007,0000,104.58000,105.51000,104.11000,104.11000,4862300
05/10/2007,0000,105.04000,107.38000,104.58000,105.04000,9705000
05/11/2007,0000,105.04000,105.98000,104.11000,104.58000,5293800
05/14/2007,0000,106.44000,106.44000,105.04000,105.04000,2947300
05/15/2007,0000,104.58000,105.51000,104.11000,104.58000,2672000
05/16/2007,0000,105.04000,105.04000,104.11000,104.58000,2595500
05/17/2007,0000,105.98000,106.44000,104.11000,104.58000,4906000
05/18/2007,0000,104.58000,106.44000,104.58000,106.44000,5114700
05/21/2007,0000,106.91000,107.38000,105.98000,106.91000,3585300
05/22/2007,0000,107.84000,109.71000,107.38000,107.84000,8779700
05/23/2007,0000,108.31000,108.31000,106.44000,107.84000,5984200
05/24/2007,0000,106.91000,107.38000,104.58000,104.58000,6966300
05/25/2007,0000,104.11000,104.58000,103.64000,104.58000,5197700
05/28/2007,0000,104.11000,106.44000,104.11000,105.98000,6104400
05/29/2007,0000,104.58000,105.98000,103.17000,103.64000,4395800
05/30/2007,0000,103.17000,103.64000,98.04000,99.91000,13294700
05/31/2007,0000,101.31000,103.64000,100.84000,100.84000,10269800
06/01/2007,0000,108.82000,113.24000,108.82000,113.24000,16825300
06/04/2007,0000,108.78000,109.24000,107.38000,108.78000,6865800
06/05/2007,0000,107.38000,108.31000,105.51000,105.98000,4496400
06/06/2007,0000,105.51000,108.31000,105.04000,107.38000,9301900
06/07/2007,0000,106.44000,107.84000,105.51000,106.91000,3545900
06/08/2007,0000,106.44000,107.84000,105.98000,107.38000,3709800
06/11/2007,0000,108.31000,108.31000,106.44000,107.38000,4674400
06/12/2007,0000,107.38000,109.24000,106.91000,108.31000,5611700
06/13/2007,0000,108.31000,108.78000,106.44000,106.44000,3256500
06/14/2007,0000,107.84000,112.04000,107.38000,110.64000,11589400
06/15/2007,0000,112.04000,115.78000,111.11000,115.78000,13128700
06/20/2007,0000,117.18000,123.72000,117.18000,123.72000,25544000
06/21/2007,0000,123.72000,124.65000,119.98000,124.65000,17277700
06/22/2007,0000,125.12000,126.05000,116.25000,119.05000,11744600
06/25/2007,0000,120.45000,121.85000,119.51000,119.51000,6120800
06/26/2007,0000,120.92000,121.85000,116.25000,116.71000,8508800
06/27/2007,0000,118.11000,119.05000,116.25000,117.65000,5454400
06/28/2007,0000,119.05000,119.51000,117.65000,119.51000,4028800
06/29/2007,0000,119.98000,121.38000,118.58000,120.92000,7310400
07/02/2007,0000,120.92000,121.38000,118.58000,121.38000,3382100
07/03/2007,0000,121.38000,121.38000,119.98000,119.98000,4083400
07/04/2007,0000,120.92000,121.38000,119.51000,119.98000,6072700
07/05/2007,0000,120.92000,121.38000,117.65000,119.51000,11389500
07/06/2007,0000,119.51000,121.38000,118.58000,120.45000,8473900
07/09/2007,0000,120.45000,121.38000,119.05000,119.98000,9253800
07/10/2007,0000,120.92000,120.92000,118.11000,119.51000,9214500
07/11/2007,0000,118.58000,119.05000,113.91000,115.31000,10518900
07/12/2007,0000,116.71000,119.05000,115.78000,118.11000,11471500
07/13/2007,0000,121.38000,121.38000,118.11000,119.51000,18810300
07/16/2007,0000,116.18000,116.18000,112.75000,113.73000,16362300
07/17/2007,0000,113.24000,113.24000,109.80000,112.25000,15612200
07/18/2007,0000,112.25000,116.67000,111.76000,115.20000,8322100
07/19/2007,0000,112.75000,116.18000,112.75000,114.71000,8166100
07/20/2007,0000,117.16000,117.16000,115.20000,117.16000,7915300
07/23/2007,0000,117.65000,123.53000,116.67000,121.57000,15492500
07/24/2007,0000,122.55000,123.53000,121.08000,123.53000,9807800
07/25/2007,0000,122.55000,125.49000,122.06000,125.49000,7302500
07/26/2007,0000,126.96000,126.96000,121.57000,121.57000,7095500
07/27/2007,0000,117.65000,119.12000,113.24000,116.18000,10905400
07/30/2007,0000,116.67000,121.57000,116.18000,121.57000,12738600
07/31/2007,0000,127.45000,129.41000,124.51000,126.96000,25279600
08/01/2007,0000,123.53000,125.00000,118.14000,118.14000,12720900
08/02/2007,0000,120.10000,121.57000,114.22000,121.57000,8654000
08/03/2007,0000,124.51000,124.51000,119.61000,119.61000,5214400
08/06/2007,0000,116.67000,119.12000,116.18000,117.65000,4051300
08/07/2007,0000,119.12000,119.61000,116.18000,116.18000,7431500
08/08/2007,0000,118.63000,120.59000,117.65000,120.59000,3691300
08/09/2007,0000,122.55000,123.53000,120.59000,120.59000,6921700
08/10/2007,0000,116.67000,118.63000,116.18000,116.67000,4866900
08/13/2007,0000,118.14000,119.61000,116.67000,117.65000,3152400
08/14/2007,0000,118.63000,123.53000,116.67000,120.59000,7513700
08/15/2007,0000,117.65000,118.63000,113.73000,114.71000,5524500
08/16/2007,0000,111.76000,115.20000,109.80000,110.29000,10117800
08/17/2007,0000,110.29000,113.24000,107.35000,111.76000,9011900
08/20/2007,0000,116.67000,116.67000,114.22000,115.20000,7222400
08/21/2007,0000,117.16000,118.63000,115.20000,115.20000,7346200
08/22/2007,0000,116.67000,117.65000,115.69000,117.65000,4131400
08/23/2007,0000,120.59000,121.57000,116.67000,117.65000,7601100
08/24/2007,0000,117.65000,118.14000,113.73000,113.73000,5643100
08/27/2007,0000,115.69000,116.67000,112.75000,112.75000,3310500
08/28/2007,0000,112.75000,115.69000,112.75000,113.73000,5323700
08/29/2007,0000,110.29000,112.75000,110.29000,112.25000,4905400
08/30/2007,0000,113.73000,116.67000,113.24000,115.69000,8000600
08/31/2007,0000,116.67000,120.59000,115.69000,120.59000,8333600
09/03/2007,0000,120.59000,121.57000,119.61000,121.08000,6488900
09/04/2007,0000,122.06000,124.02000,121.57000,122.06000,10304100
09/05/2007,0000,122.55000,123.04000,120.10000,120.59000,3089900
09/06/2007,0000,119.12000,122.06000,119.12000,121.57000,5214400
09/07/2007,0000,122.55000,122.55000,120.59000,122.06000,4252100
09/10/2007,0000,121.57000,121.57000,120.10000,120.10000,6746900
09/11/2007,0000,121.08000,123.53000,120.59000,122.55000,4177200
09/12/2007,0000,121.57000,122.55000,120.59000,122.55000,3950300
09/13/2007,0000,122.55000,123.04000,120.10000,121.08000,3204400
09/14/2007,0000,122.06000,123.04000,121.08000,122.06000,3625700
09/17/2007,0000,122.55000,122.55000,120.59000,120.59000,2132800
09/19/2007,0000,122.55000,124.02000,122.06000,123.53000,9983600
09/20/2007,0000,123.53000,124.51000,122.06000,124.51000,7903900
09/21/2007,0000,124.51000,125.00000,124.02000,124.51000,3067000
09/26/2007,0000,121.57000,124.51000,121.57000,123.04000,3879600
09/27/2007,0000,124.02000,125.00000,123.53000,125.00000,5633700
09/28/2007,0000,125.00000,125.49000,124.02000,124.02000,3075400
10/01/2007,0000,123.53000,124.02000,122.06000,122.06000,6827100
10/02/2007,0000,124.51000,125.00000,123.04000,123.53000,7200600
10/03/2007,0000,124.51000,127.45000,123.53000,126.96000,7290000
10/04/2007,0000,127.45000,129.41000,125.49000,128.92000,7969400
10/05/2007,0000,127.45000,128.92000,123.53000,124.51000,4492400
10/08/2007,0000,124.51000,126.96000,123.53000,126.96000,2871500
10/09/2007,0000,126.47000,126.47000,124.02000,124.51000,4536100
10/11/2007,0000,125.98000,127.45000,125.49000,127.45000,4687000
10/12/2007,0000,124.51000,128.92000,124.51000,126.96000,6016600
10/15/2007,0000,128.92000,128.92000,123.53000,125.49000,5109400
10/16/2007,0000,124.02000,127.45000,124.02000,126.47000,4321800
10/17/2007,0000,124.51000,126.47000,123.53000,123.53000,4025300
10/18/2007,0000,124.02000,125.49000,123.04000,124.02000,2731000
10/19/2007,0000,125.00000,126.96000,124.02000,125.00000,7215100
10/22/2007,0000,121.57000,124.02000,121.57000,123.53000,4976200
10/23/2007,0000,125.00000,128.42999,125.00000,127.94000,6414000
10/24/2007,0000,128.92000,128.92000,126.47000,127.45000,5166600
10/25/2007,0000,127.94000,128.42999,125.49000,127.94000,10543400
10/26/2007,0000,128.42999,129.41000,126.47000,126.96000,3541500
10/29/2007,0000,127.94000,128.92000,126.96000,126.96000,4582900
10/30/2007,0000,128.92000,129.89999,126.47000,126.96000,9820300
10/31/2007,0000,127.94000,128.42999,126.47000,127.45000,5553600
11/01/2007,0000,129.41000,129.41000,126.96000,126.96000,4404000
11/02/2007,0000,125.98000,126.96000,125.00000,125.00000,5619200
11/05/2007,0000,124.02000,124.02000,122.55000,123.04000,4182400
11/06/2007,0000,123.04000,125.49000,123.04000,124.02000,1770700
11/07/2007,0000,126.47000,126.96000,124.51000,125.49000,3844200
11/08/2007,0000,122.55000,123.53000,121.57000,122.06000,3596600
11/09/2007,0000,123.53000,124.02000,120.59000,121.57000,4350900
11/12/2007,0000,117.16000,117.16000,113.24000,113.24000,4832600
11/13/2007,0000,108.33000,114.22000,108.33000,112.75000,6441100
11/14/2007,0000,115.69000,117.16000,114.71000,115.20000,3815100
11/15/2007,0000,117.16000,117.16000,115.69000,117.16000,3886900
11/16/2007,0000,117.65000,118.63000,115.69000,118.63000,4261400
11/19/2007,0000,116.67000,119.12000,113.73000,113.73000,3836900
11/20/2007,0000,109.80000,109.80000,105.88000,107.84000,11915700
11/21/2007,0000,105.88000,109.80000,105.88000,107.84000,9498800
11/22/2007,0000,103.43000,110.29000,103.43000,109.80000,6501400
11/23/2007,0000,107.84000,109.80000,107.35000,108.82000,3281400
11/26/2007,0000,109.31000,111.76000,108.82000,111.27000,3726700
11/27/2007,0000,106.86000,107.35000,103.92000,103.92000,10586000
11/28/2007,0000,103.92000,104.90000,98.04000,98.04000,10126200
11/29/2007,0000,100.98000,103.92000,100.00000,103.92000,8039100
11/30/2007,0000,106.37000,110.29000,105.88000,108.82000,9814000
12/03/2007,0000,107.84000,110.78000,107.35000,108.82000,3365600
12/04/2007,0000,106.86000,107.35000,103.92000,105.88000,9733900
12/05/2007,0000,104.90000,106.86000,104.90000,106.37000,5424600
12/06/2007,0000,107.84000,108.33000,103.92000,105.88000,7978800
12/07/2007,0000,106.37000,110.29000,106.37000,108.82000,5302900
12/10/2007,0000,108.82000,110.78000,107.84000,109.80000,6453600
12/11/2007,0000,110.78000,110.78000,108.33000,110.78000,4404000
12/12/2007,0000,110.78000,110.78000,103.43000,103.43000,11314300
12/13/2007,0000,102.94000,105.88000,102.94000,102.94000,8104700
12/14/2007,0000,102.94000,102.94000,96.18000,99.51000,7618800
12/17/2007,0000,95.59000,97.55000,92.55000,93.14000,13889300
12/18/2007,0000,92.75000,99.51000,92.75000,98.04000,15012900
12/19/2007,0000,101.47000,104.90000,99.51000,104.90000,6859300
12/20/2007,0000,103.92000,104.90000,99.51000,100.49000,4865900
12/21/2007,0000,100.49000,105.39000,100.49000,101.96000,6106100
12/24/2007,0000,104.90000,106.37000,104.41000,105.39000,4846100
12/25/2007,0000,105.39000,105.88000,103.43000,103.43000,830200
12/26/2007,0000,103.43000,105.88000,102.94000,104.90000,1987100
12/27/2007,0000,104.90000,107.84000,104.90000,107.35000,2709200
12/28/2007,0000,105.39000,107.84000,105.39000,107.84000,2367900
12/31/2007,0000,108.33000,108.82000,106.86000,108.82000,1252600
01/02/2008,0000,107.84000,107.84000,104.41000,104.41000,3523800
01/03/2008,0000,103.43000,103.92000,100.98000,100.98000,4313400
01/04/2008,0000,99.02000,100.49000,97.35000,98.53000,8990000
01/07/2008,0000,95.20000,95.78000,91.67000,91.96000,13482500
01/08/2008,0000,92.16000,96.47000,92.06000,96.47000,8157700
01/09/2008,0000,89.80000,91.86000,89.80000,91.47000,14753900
01/10/2008,0000,91.18000,91.47000,87.75000,88.24000,20090100
01/11/2008,0000,88.73000,90.10000,86.37000,87.35000,10370700
01/14/2008,0000,89.02000,89.41000,85.39000,87.06000,12941500
01/15/2008,0000,87.25000,90.49000,86.27000,87.45000,9349000
01/16/2008,0000,85.49000,85.98000,81.86000,83.14000,8567600
01/17/2008,0000,83.33000,84.80000,77.35000,77.75000,18389000
01/18/2008,0000,75.49000,79.90000,74.02000,79.90000,6968500
01/21/2008,0000,78.43000,79.71000,76.96000,77.06000,9996100
01/22/2008,0000,71.67000,73.53000,71.67000,73.24000,16006500
01/23/2008,0000,77.45000,78.33000,75.98000,77.45000,22189600
01/24/2008,0000,79.41000,79.90000,76.67000,78.73000,13919500
01/25/2008,0000,78.92000,83.04000,78.92000,82.16000,9450900
01/28/2008,0000,76.47000,79.31000,76.47000,76.76000,9041000
01/29/2008,0000,78.24000,78.33000,73.73000,74.51000,8115100
01/30/2008,0000,74.71000,79.71000,73.43000,78.43000,9358300
01/31/2008,0000,75.59000,80.39000,75.49000,78.92000,8120300
02/01/2008,0000,79.41000,80.39000,78.92000,79.22000,5780400
02/12/2008,0000,79.22000,80.39000,77.45000,77.84000,7845600
02/13/2008,0000,79.90000,79.90000,77.94000,78.92000,3011900
02/14/2008,0000,81.18000,83.92000,80.78000,83.92000,7534500
02/15/2008,0000,81.37000,83.33000,78.43000,81.76000,7464800
02/18/2008,0000,83.33000,84.31000,81.76000,82.65000,5217600
02/19/2008,0000,84.12000,84.31000,82.94000,84.31000,7986100
02/20/2008,0000,84.22000,84.22000,79.90000,81.86000,11142600
02/21/2008,0000,82.25000,84.02000,82.25000,84.02000,9291800
02/22/2008,0000,81.86000,83.33000,81.86000,83.33000,4245800
02/25/2008,0000,84.12000,86.27000,84.12000,85.69000,15056600
02/26/2008,0000,86.47000,86.47000,84.31000,85.29000,8617600
02/27/2008,0000,85.88000,89.71000,85.78000,89.71000,16022100
02/29/2008,0000,88.24000,88.73000,87.25000,87.55000,8109900
03/03/2008,0000,83.43000,84.31000,82.35000,83.33000,6741700
03/04/2008,0000,83.33000,84.80000,83.33000,84.80000,5026100
03/05/2008,0000,85.29000,87.25000,84.80000,87.06000,6301700
03/06/2008,0000,88.24000,88.43000,86.96000,88.24000,9529000
03/07/2008,0000,87.25000,88.24000,85.29000,86.08000,7979800
03/10/2008,0000,85.20000,85.78000,82.55000,83.24000,10315500
03/11/2008,0000,83.33000,85.29000,83.33000,84.41000,8074500
03/12/2008,0000,86.76000,88.43000,86.18000,87.55000,14070300
03/13/2008,0000,86.27000,87.06000,83.43000,84.02000,9286600
03/14/2008,0000,84.02000,84.51000,80.39000,80.88000,12078000
03/17/2008,0000,79.41000,79.41000,76.76000,78.14000,12500400
03/18/2008,0000,78.43000,79.41000,77.06000,77.75000,6207000
03/19/2008,0000,78.92000,79.90000,78.24000,79.71000,11029200
03/20/2008,0000,79.41000,80.59000,78.14000,80.39000,7672900
03/21/2008,0000,81.37000,83.33000,80.88000,83.24000,6869700
03/24/2008,0000,89.02000,89.02000,84.12000,85.29000,17473500
03/25/2008,0000,86.27000,86.76000,84.51000,85.20000,13766500
03/26/2008,0000,86.27000,86.57000,85.78000,86.27000,9059800
03/27/2008,0000,86.08000,86.08000,84.90000,85.98000,5749200
03/28/2008,0000,85.78000,87.16000,85.10000,86.96000,7524100
03/31/2008,0000,87.06000,88.04000,85.98000,88.04000,9555000
04/01/2008,0000,88.24000,88.63000,86.37000,86.37000,4671300
04/02/2008,0000,88.24000,88.24000,87.25000,87.75000,5825200
04/03/2008,0000,88.24000,88.24000,87.25000,87.84000,5161400
04/07/2008,0000,88.24000,88.43000,87.65000,88.04000,8968200
04/08/2008,0000,88.24000,88.63000,87.84000,88.63000,11666000
04/09/2008,0000,88.24000,88.82000,88.24000,88.33000,3304300
04/10/2008,0000,88.53000,91.57000,88.53000,91.47000,9433300
04/11/2008,0000,92.06000,92.84000,91.47000,92.65000,7106900
04/14/2008,0000,91.37000,91.76000,89.61000,90.20000,8689400
04/15/2008,0000,90.20000,91.67000,90.20000,91.67000,4729600
04/16/2008,0000,92.25000,92.55000,91.37000,91.57000,5487000
04/17/2008,0000,93.04000,93.63000,90.29000,91.18000,6417100
04/18/2008,0000,93.14000,93.14000,92.16000,92.75000,6040500
04/21/2008,0000,93.63000,94.12000,93.04000,93.82000,6685600
04/22/2008,0000,94.31000,94.31000,91.47000,91.57000,4459100
04/23/2008,0000,91.57000,93.04000,89.90000,92.06000,8269000
04/24/2008,0000,92.16000,92.35000,90.78000,92.35000,5879300
04/25/2008,0000,92.45000,92.75000,91.67000,92.25000,6160200
04/28/2008,0000,91.96000,92.94000,91.67000,92.94000,7128800
04/29/2008,0000,92.16000,92.25000,89.31000,89.31000,13780000
04/30/2008,0000,89.51000,90.10000,89.41000,89.71000,6912400
05/02/2008,0000,90.20000,91.37000,90.20000,90.88000,6258000
05/05/2008,0000,92.35000,92.35000,90.20000,91.96000,5478700
05/06/2008,0000,92.35000,92.55000,91.37000,92.55000,2086000
05/07/2008,0000,92.75000,92.84000,89.31000,89.31000,5406900
05/08/2008,0000,89.51000,90.00000,87.75000,89.51000,7755100
05/09/2008,0000,90.10000,90.10000,87.75000,87.84000,4541300
05/12/2008,0000,88.24000,88.92000,87.75000,88.24000,4151100
05/13/2008,0000,88.92000,91.96000,88.63000,91.86000,4981400
05/14/2008,0000,92.16000,92.35000,91.08000,91.18000,4846100
05/15/2008,0000,91.37000,92.75000,90.88000,91.96000,7073600
05/16/2008,0000,91.76000,91.76000,89.41000,89.51000,12151800
05/19/2008,0000,89.31000,90.00000,89.12000,89.61000,3615300
05/20/2008,0000,89.61000,89.71000,86.27000,86.37000,11447500
05/21/2008,0000,86.47000,87.65000,86.18000,86.76000,7668700
05/22/2008,0000,86.27000,86.47000,85.29000,86.27000,6142500
05/23/2008,0000,86.18000,86.86000,85.49000,86.27000,6126900
05/26/2008,0000,86.27000,86.76000,85.69000,86.27000,4581900
05/27/2008,0000,86.27000,86.76000,85.39000,86.37000,4044000
05/28/2008,0000,86.27000,86.76000,85.39000,85.78000,6005100
05/29/2008,0000,86.47000,87.16000,86.47000,86.47000,4220900
05/30/2008,0000,86.27000,86.47000,84.31000,85.10000,7079900
06/02/2008,0000,85.29000,85.69000,85.10000,85.69000,1804000
06/03/2008,0000,85.29000,85.59000,84.31000,85.59000,3720400
06/04/2008,0000,85.29000,85.59000,85.20000,85.29000,1505400
06/05/2008,0000,85.29000,87.25000,83.73000,87.16000,6398400
06/06/2008,0000,87.65000,87.65000,86.27000,86.27000,3114900
06/09/2008,0000,84.02000,85.39000,83.82000,84.80000,2438600
06/10/2008,0000,85.10000,85.10000,82.35000,82.35000,4472600
06/11/2008,0000,82.35000,84.80000,82.35000,83.63000,4133500
06/12/2008,0000,82.55000,83.33000,80.39000,82.35000,5823100
06/13/2008,0000,83.53000,83.53000,81.37000,82.55000,2513600
06/16/2008,0000,84.31000,85.69000,84.22000,85.59000,3845300
06/17/2008,0000,86.27000,87.25000,85.29000,86.76000,8282600
06/18/2008,0000,86.76000,87.75000,86.18000,87.25000,5260200
06/19/2008,0000,85.78000,85.78000,83.82000,83.92000,4999100
06/20/2008,0000,84.12000,84.22000,81.86000,82.84000,3648600
06/23/2008,0000,81.86000,84.90000,81.37000,84.31000,3520700
06/24/2008,0000,85.69000,85.69000,83.82000,84.02000,3447800
06/25/2008,0000,84.22000,85.10000,84.12000,84.90000,7478300
06/26/2008,0000,83.33000,85.39000,83.33000,84.22000,4843000
06/27/2008,0000,79.41000,83.04000,79.41000,80.78000,7805000
06/30/2008,0000,81.27000,82.84000,81.27000,82.84000,6405700
07/01/2008,0000,82.84000,83.33000,81.67000,83.14000,5001200
07/02/2008,0000,83.82000,84.12000,81.37000,81.37000,4009700
07/03/2008,0000,79.51000,80.88000,78.92000,79.90000,7348300
07/04/2008,0000,81.18000,82.35000,79.90000,82.35000,5344500
07/07/2008,0000,81.96000,82.84000,81.47000,82.75000,2142100
07/08/2008,0000,82.75000,82.75000,80.29000,80.88000,5158300
07/09/2008,0000,81.47000,81.86000,79.71000,80.00000,4074200
07/10/2008,0000,79.41000,81.27000,79.31000,80.88000,5873000
07/11/2008,0000,81.37000,82.55000,80.88000,82.25000,4943900
07/14/2008,0000,82.25000,83.53000,81.67000,83.33000,10824300
07/15/2008,0000,77.50000,77.70000,72.90000,72.90000,8564900
07/16/2008,0000,73.00000,73.60000,70.80000,71.30000,4620600
07/17/2008,0000,74.50000,76.20000,73.40000,75.90000,8859700
07/18/2008,0000,76.00000,77.40000,75.60000,76.40000,8166100
07/21/2008,0000,78.00000,80.00000,78.00000,79.50000,3329200
07/22/2008,0000,78.90000,79.10000,77.10000,77.20000,3964700
07/23/2008,0000,79.20000,79.30000,78.00000,78.20000,6893100
07/24/2008,0000,78.50000,79.00000,77.80000,78.90000,5513100
07/25/2008,0000,78.70000,79.90000,78.20000,79.30000,4413500
07/29/2008,0000,78.50000,78.50000,74.50000,74.70000,8553700
07/30/2008,0000,76.00000,78.20000,76.00000,77.90000,4552200
07/31/2008,0000,78.50000,79.90000,78.10000,78.90000,6794200
08/01/2008,0000,78.20000,79.30000,77.90000,78.20000,2759100
08/04/2008,0000,79.10000,81.80000,78.00000,81.10000,4391100
08/05/2008,0000,81.50000,81.70000,79.60000,80.60000,5113200
08/06/2008,0000,82.50000,84.00000,82.50000,83.20000,7730500
08/07/2008,0000,83.30000,85.20000,83.00000,83.00000,11976800
08/08/2008,0000,83.30000,87.90000,83.30000,86.90000,10174500
08/11/2008,0000,88.10000,90.50000,87.90000,90.20000,3463900
08/12/2008,0000,90.00000,90.00000,87.00000,87.50000,5859900
08/13/2008,0000,87.50000,87.70000,85.10000,87.00000,5031600
08/14/2008,0000,86.20000,88.00000,85.60000,88.00000,3906600
08/15/2008,0000,87.30000,87.80000,84.10000,84.10000,4773600
08/18/2008,0000,84.50000,85.60000,82.20000,82.80000,4761300
08/19/2008,0000,81.80000,81.80000,80.50000,81.30000,7260300
08/20/2008,0000,80.50000,82.00000,79.10000,81.60000,5740500
08/21/2008,0000,81.30000,81.60000,80.40000,80.60000,3448600
08/22/2008,0000,81.00000,83.30000,80.70000,83.00000,4893900
08/25/2008,0000,84.20000,84.20000,82.50000,83.80000,2775400
08/26/2008,0000,82.00000,83.40000,81.80000,82.60000,3298600
08/27/2008,0000,82.90000,86.20000,82.60000,86.20000,6321900
08/28/2008,0000,87.40000,87.90000,86.40000,87.00000,8309900
08/29/2008,0000,87.50000,87.60000,84.80000,85.30000,3886200
09/01/2008,0000,84.10000,84.60000,79.50000,80.00000,8283400
09/02/2008,0000,80.10000,80.70000,79.50000,79.80000,4653200
09/03/2008,0000,80.00000,80.20000,78.10000,78.50000,3787200
09/04/2008,0000,77.50000,79.30000,77.00000,79.30000,6093400
09/05/2008,0000,78.00000,81.00000,78.00000,79.80000,11496400
09/08/2008,0000,82.00000,84.00000,81.10000,82.90000,19517700
09/09/2008,0000,82.50000,82.50000,80.30000,81.10000,6544300
09/10/2008,0000,82.60000,83.30000,81.60000,82.20000,8174200
09/11/2008,0000,83.00000,83.00000,80.60000,80.80000,6524900
09/12/2008,0000,82.00000,83.90000,82.00000,83.00000,6963500
09/15/2008,0000,83.00000,83.00000,79.10000,79.50000,4665400
09/16/2008,0000,77.00000,81.60000,77.00000,80.20000,9126900
09/17/2008,0000,82.20000,82.50000,78.70000,80.30000,7924300
09/18/2008,0000,78.00000,79.90000,76.00000,79.30000,14869500
09/19/2008,0000,83.00000,83.50000,81.30000,82.00000,9670600
09/22/2008,0000,82.90000,82.90000,81.30000,82.20000,4116700
09/23/2008,0000,81.20000,82.30000,81.00000,81.50000,3997300
09/24/2008,0000,82.20000,82.20000,81.00000,81.30000,3488400
09/25/2008,0000,82.00000,84.20000,81.30000,82.50000,9642000
09/26/2008,0000,83.00000,83.00000,80.80000,82.00000,6195400
09/30/2008,0000,76.30000,82.30000,76.30000,82.00000,8377200
10/01/2008,0000,82.50000,82.90000,80.10000,82.00000,4222800
10/02/2008,0000,83.00000,83.30000,80.30000,82.00000,3907600
10/03/2008,0000,80.50000,83.50000,80.50000,82.60000,5212200
10/06/2008,0000,80.60000,82.30000,78.10000,79.80000,7527600
10/07/2008,0000,78.00000,79.80000,77.20000,79.10000,6498400
10/08/2008,0000,77.00000,77.40000,75.30000,75.30000,10566100
10/09/2008,0000,75.00000,77.20000,75.00000,76.00000,9369700
10/13/2008,0000,73.80000,76.50000,73.70000,76.00000,6270900
10/14/2008,0000,81.00000,81.30000,79.10000,80.80000,7422500
10/15/2008,0000,79.00000,81.00000,78.70000,80.80000,5823100
10/16/2008,0000,78.00000,79.00000,78.00000,78.00000,6625900
10/17/2008,0000,77.60000,78.40000,75.30000,75.30000,5476300
10/20/2008,0000,72.70000,74.90000,72.70000,74.40000,3810700
10/21/2008,0000,75.40000,75.40000,73.40000,75.00000,8075300
10/22/2008,0000,74.50000,74.50000,72.40000,74.50000,7286800
10/23/2008,0000,71.90000,74.50000,71.90000,74.50000,4824600
10/24/2008,0000,75.10000,75.10000,71.90000,71.90000,5319300
10/27/2008,0000,66.90000,70.10000,66.90000,66.90000,6781900
10/28/2008,0000,63.10000,70.00000,62.30000,69.00000,6118900
10/29/2008,0000,72.50000,72.50000,66.40000,68.00000,4877600
10/30/2008,0000,70.00000,72.70000,69.00000,72.70000,5280500
10/31/2008,0000,73.50000,75.70000,71.00000,75.00000,4298200
11/03/2008,0000,75.00000,76.00000,74.30000,76.00000,3398600
11/04/2008,0000,75.00000,77.30000,74.90000,76.80000,2961000
11/05/2008,0000,77.20000,77.50000,74.00000,75.00000,4443100
11/06/2008,0000,72.00000,72.00000,69.80000,69.80000,4661400
11/07/2008,0000,65.50000,66.90000,65.00000,65.60000,9385000
11/10/2008,0000,61.10000,63.20000,61.10000,61.90000,9129000
11/11/2008,0000,61.00000,65.40000,60.00000,64.00000,8175300
11/12/2008,0000,63.50000,65.00000,62.60000,63.70000,5663000
11/13/2008,0000,61.80000,61.80000,60.00000,61.50000,5391700
11/14/2008,0000,62.50000,64.00000,62.50000,63.00000,6552400
11/17/2008,0000,62.50000,63.90000,62.00000,63.90000,3019200
11/18/2008,0000,63.50000,63.50000,62.20000,63.30000,2842700
11/19/2008,0000,63.00000,63.00000,60.40000,60.40000,2999800
11/20/2008,0000,59.00000,60.40000,57.10000,58.10000,7252200
11/21/2008,0000,57.10000,62.10000,56.60000,61.10000,6298500
11/24/2008,0000,58.70000,62.60000,58.70000,61.10000,4228900
11/25/2008,0000,62.90000,64.40000,61.10000,63.30000,5349900
11/26/2008,0000,62.50000,64.00000,61.90000,61.90000,3800500
11/27/2008,0000,62.10000,65.60000,62.10000,64.50000,6367800
11/28/2008,0000,65.00000,65.70000,64.10000,64.50000,4222800
12/01/2008,0000,63.80000,65.00000,63.10000,64.50000,3036500
12/02/2008,0000,61.00000,61.80000,60.00000,60.00000,8551600
12/03/2008,0000,60.00000,60.00000,58.00000,58.20000,6800300
12/04/2008,0000,59.50000,59.60000,56.50000,58.50000,6131200
12/05/2008,0000,58.30000,58.90000,56.80000,56.80000,3510800
12/08/2008,0000,57.00000,60.50000,57.00000,59.60000,6919600
12/09/2008,0000,61.90000,63.00000,60.60000,62.10000,8302800
12/10/2008,0000,61.90000,64.70000,61.90000,64.30000,4881700
12/11/2008,0000,64.00000,65.60000,64.00000,65.40000,5992500
12/12/2008,0000,63.40000,64.40000,60.90000,61.00000,5127500
12/15/2008,0000,61.80000,64.50000,61.80000,62.90000,3860700
12/16/2008,0000,61.20000,63.90000,61.20000,63.10000,3244600
12/17/2008,0000,64.00000,65.00000,62.70000,64.00000,4490000
12/18/2008,0000,63.30000,64.50000,63.30000,64.00000,4213600
12/19/2008,0000,64.00000,64.10000,62.30000,63.40000,3744400
12/22/2008,0000,64.00000,64.00000,59.80000,60.50000,5495700
12/23/2008,0000,60.50000,61.20000,59.70000,60.30000,2471400
12/24/2008,0000,58.50000,60.70000,58.50000,60.30000,1962400
12/25/2008,0000,60.80000,60.90000,60.00000,60.80000,718000
12/26/2008,0000,60.60000,61.40000,60.20000,61.40000,1637100
12/29/2008,0000,61.60000,61.80000,61.00000,61.80000,1614600
12/30/2008,0000,61.80000,64.20000,61.80000,63.90000,3385300
12/31/2008,0000,64.50000,64.50000,63.00000,63.50000,1523800
01/05/2009,0000,65.00000,66.90000,65.00000,66.90000,6559600
01/06/2009,0000,67.00000,68.10000,65.90000,67.80000,6282100
01/07/2009,0000,68.00000,68.90000,68.00000,68.60000,5173400
01/08/2009,0000,66.10000,66.50000,65.30000,65.70000,7015500
01/09/2009,0000,65.60000,65.60000,63.00000,63.20000,3369000
01/12/2009,0000,62.00000,63.80000,61.20000,63.50000,4338000
01/13/2009,0000,63.00000,64.60000,62.00000,64.40000,2799900
01/14/2009,0000,65.50000,65.50000,63.00000,63.10000,3431200
01/15/2009,0000,61.00000,61.00000,60.20000,60.40000,5882300
01/16/2009,0000,60.70000,60.70000,59.80000,60.40000,4968400
01/19/2009,0000,60.10000,60.90000,58.80000,60.50000,4688900
01/20/2009,0000,59.10000,59.10000,56.40000,56.60000,10193800
01/21/2009,0000,54.60000,54.60000,52.70000,52.70000,14919500
02/02/2009,0000,53.10000,53.10000,50.60000,50.70000,11859500
02/03/2009,0000,51.10000,52.30000,50.60000,51.80000,12325600
02/04/2009,0000,52.90000,55.20000,51.90000,55.00000,11706500
02/05/2009,0000,55.00000,55.90000,53.80000,54.60000,12343000
02/06/2009,0000,55.60000,56.00000,52.90000,53.80000,14114700
02/09/2009,0000,54.50000,54.70000,52.90000,53.20000,14008600
02/10/2009,0000,53.60000,55.30000,53.40000,54.80000,9470700
02/11/2009,0000,53.60000,55.80000,53.60000,55.60000,6300500
02/12/2009,0000,55.40000,55.40000,53.40000,53.50000,8815800
02/13/2009,0000,53.50000,57.20000,53.50000,56.80000,11432100
02/16/2009,0000,57.40000,57.40000,55.70000,56.00000,7800900
02/17/2009,0000,56.00000,56.00000,53.70000,54.10000,5833300
02/18/2009,0000,53.50000,55.60000,53.50000,55.50000,5323300
02/19/2009,0000,55.00000,55.40000,54.00000,54.60000,6081200
02/20/2009,0000,54.20000,54.80000,53.50000,53.70000,5878200
02/23/2009,0000,53.10000,54.30000,52.90000,53.80000,4016700
02/24/2009,0000,53.10000,53.50000,52.90000,53.20000,3796400
02/25/2009,0000,54.00000,54.60000,53.40000,54.30000,6925800
02/26/2009,0000,55.00000,55.40000,54.60000,55.00000,4992900
02/27/2009,0000,55.00000,56.10000,54.60000,55.70000,7669300
03/02/2009,0000,55.10000,55.10000,53.30000,53.40000,8587300
03/03/2009,0000,52.70000,54.10000,52.40000,53.90000,3941200
03/04/2009,0000,53.70000,54.90000,53.10000,54.90000,6605500
03/05/2009,0000,55.50000,56.60000,55.00000,55.30000,14153500
03/06/2009,0000,55.40000,55.70000,55.00000,55.50000,5063200
03/09/2009,0000,55.50000,56.20000,53.80000,54.30000,6933900
03/10/2009,0000,54.00000,55.00000,54.00000,54.20000,6618700
03/11/2009,0000,55.30000,56.00000,54.80000,55.10000,10869100
03/12/2009,0000,55.20000,55.70000,54.30000,54.50000,8481300
03/13/2009,0000,55.30000,57.30000,54.50000,56.40000,17276700
03/16/2009,0000,56.70000,57.10000,55.80000,56.10000,11523900
03/17/2009,0000,56.00000,57.90000,55.70000,57.50000,18142700
03/18/2009,0000,58.00000,60.20000,57.80000,58.90000,22010500
03/19/2009,0000,60.00000,60.90000,59.40000,59.50000,16779000
03/20/2009,0000,60.00000,60.20000,58.50000,58.50000,8439400
03/23/2009,0000,59.70000,62.50000,59.30000,62.50000,13358900
03/24/2009,0000,64.30000,64.50000,62.70000,64.20000,14764500
03/25/2009,0000,62.90000,65.10000,62.90000,64.50000,12546000
03/26/2009,0000,64.40000,64.50000,62.80000,63.70000,11483100
03/27/2009,0000,64.00000,66.00000,63.20000,65.00000,18579300
03/30/2009,0000,65.00000,65.00000,62.10000,62.60000,6667700
03/31/2009,0000,62.60000,64.30000,62.40000,62.40000,8732200
04/01/2009,0000,64.00000,64.00000,62.50000,62.90000,7665300
04/02/2009,0000,63.80000,63.90000,62.80000,63.30000,5868000
04/03/2009,0000,64.30000,64.30000,63.00000,64.00000,6662600
04/06/2009,0000,64.50000,65.50000,63.70000,64.00000,7205200
04/07/2009,0000,63.10000,64.00000,62.40000,64.00000,4197300
04/08/2009,0000,63.20000,63.40000,60.40000,60.60000,14450300
04/09/2009,0000,61.40000,62.40000,60.60000,62.20000,13526200
04/10/2009,0000,63.50000,64.50000,62.80000,63.80000,10327500
04/13/2009,0000,63.90000,65.40000,63.50000,65.40000,12473500
04/14/2009,0000,65.50000,66.40000,64.30000,65.40000,17038000
04/15/2009,0000,65.40000,68.30000,64.90000,67.00000,23467100
04/16/2009,0000,68.00000,68.50000,66.50000,67.00000,11985000
04/17/2009,0000,67.00000,68.70000,62.50000,63.20000,16139400
04/20/2009,0000,63.20000,65.50000,62.80000,65.00000,7918200
04/21/2009,0000,64.00000,65.50000,63.90000,65.50000,7301100
04/22/2009,0000,65.50000,65.80000,64.50000,64.50000,6567700
04/23/2009,0000,65.80000,66.80000,64.60000,65.90000,12639800
04/24/2009,0000,66.70000,69.00000,66.20000,68.40000,18859800
04/27/2009,0000,68.70000,69.50000,66.60000,67.20000,13582300
04/28/2009,0000,68.20000,69.50000,67.90000,68.50000,17942800
04/29/2009,0000,68.10000,68.80000,66.90000,67.50000,15384600
04/30/2009,0000,72.20000,72.20000,70.60000,72.20000,12687700
05/04/2009,0000,77.20000,77.20000,76.70000,77.20000,8427200
05/05/2009,0000,82.60000,82.60000,78.00000,80.90000,16028200
05/06/2009,0000,78.50000,81.50000,78.50000,80.70000,15168400
05/07/2009,0000,79.80000,79.80000,78.00000,79.50000,16701400
05/08/2009,0000,78.00000,78.50000,75.70000,77.00000,17174700
05/11/2009,0000,77.00000,78.30000,76.30000,78.00000,8748500
05/12/2009,0000,77.00000,77.50000,75.50000,76.00000,5477400
05/13/2009,0000,76.30000,77.10000,75.70000,77.10000,8862700
05/14/2009,0000,74.50000,76.50000,74.30000,75.40000,7481700
05/15/2009,0000,75.60000,75.80000,74.80000,75.10000,14733900
05/18/2009,0000,74.50000,75.30000,74.10000,75.10000,7001200
05/19/2009,0000,76.00000,78.90000,76.00000,77.00000,14924600
05/20/2009,0000,77.50000,77.60000,75.90000,76.80000,5372300
05/21/2009,0000,76.40000,77.00000,75.70000,75.90000,6977800
05/22/2009,0000,74.60000,75.90000,74.60000,75.30000,6880900
05/25/2009,0000,75.30000,76.30000,73.90000,74.20000,11334200
05/26/2009,0000,74.20000,75.50000,73.90000,74.30000,5692600
05/27/2009,0000,75.00000,75.60000,74.70000,75.40000,11699400
06/01/2009,0000,76.00000,76.20000,75.00000,75.60000,8022300
06/02/2009,0000,76.00000,76.50000,74.80000,75.50000,8946400
06/03/2009,0000,75.00000,77.30000,75.00000,76.80000,7296000
06/04/2009,0000,77.50000,77.50000,74.00000,76.00000,4630800
06/05/2009,0000,76.00000,76.40000,74.80000,75.80000,2763100
06/08/2009,0000,76.20000,76.20000,74.00000,74.00000,4582800
06/09/2009,0000,73.00000,73.80000,69.00000,70.30000,11695300
06/10/2009,0000,70.90000,71.00000,69.50000,70.20000,5170300
06/11/2009,0000,70.80000,71.30000,68.50000,70.10000,7499000
06/12/2009,0000,70.10000,71.20000,69.50000,69.50000,5985300
06/15/2009,0000,69.50000,70.90000,68.80000,70.50000,6197500
06/16/2009,0000,71.20000,71.40000,69.20000,69.80000,5295800
06/17/2009,0000,71.00000,71.00000,69.50000,69.50000,3409800
06/18/2009,0000,70.00000,70.20000,69.00000,69.00000,4464500
06/19/2009,0000,70.50000,70.50000,69.00000,69.80000,5189700
06/22/2009,0000,70.90000,70.90000,69.80000,70.00000,5840500
06/23/2009,0000,70.00000,72.20000,69.90000,71.40000,10711000
06/24/2009,0000,72.50000,76.30000,71.70000,75.50000,12302200
06/25/2009,0000,75.50000,75.60000,73.30000,73.70000,6624900
06/26/2009,0000,74.00000,74.50000,73.00000,74.00000,5021400
06/29/2009,0000,75.00000,75.90000,74.00000,75.10000,7129800
06/30/2009,0000,76.10000,76.20000,73.40000,74.50000,6069000
07/01/2009,0000,75.10000,77.70000,74.70000,76.40000,8527200
07/02/2009,0000,78.00000,78.80000,77.10000,78.40000,6595300
07/03/2009,0000,78.30000,79.80000,77.30000,79.80000,5318200
07/06/2009,0000,79.80000,79.80000,78.00000,78.20000,3220100
07/07/2009,0000,77.20000,79.60000,77.20000,78.40000,5003100
07/08/2009,0000,78.00000,78.20000,77.40000,78.10000,2904900
07/09/2009,0000,78.00000,79.10000,77.60000,78.00000,12695900
07/10/2009,0000,78.20000,79.10000,78.20000,78.40000,7476600
07/13/2009,0000,78.50000,78.90000,75.90000,77.20000,7743800
07/14/2009,0000,72.50000,74.30000,72.50000,73.70000,5700000
07/15/2009,0000,74.00000,75.60000,73.70000,73.70000,6494000
07/16/2009,0000,75.40000,75.40000,74.30000,74.40000,6190000
07/17/2009,0000,75.20000,76.80000,74.80000,75.80000,4549000
07/20/2009,0000,77.50000,78.00000,76.70000,77.50000,4332000
07/21/2009,0000,77.60000,77.80000,75.00000,76.10000,4899000
07/22/2009,0000,76.00000,78.10000,76.00000,77.90000,3000000
07/23/2009,0000,78.00000,79.20000,77.00000,79.20000,6261000
07/24/2009,0000,79.50000,81.20000,79.10000,79.80000,7654000
07/27/2009,0000,81.00000,81.20000,80.00000,81.20000,4837000
07/28/2009,0000,81.00000,86.80000,81.00000,86.80000,11515000
07/29/2009,0000,87.00000,87.40000,82.50000,84.50000,8164000
07/30/2009,0000,84.10000,84.20000,81.80000,83.00000,4801000
07/31/2009,0000,83.70000,85.40000,83.70000,85.00000,5955000
08/03/2009,0000,85.00000,87.00000,84.20000,86.70000,10282000
08/04/2009,0000,87.50000,87.70000,84.00000,85.90000,8042000
08/05/2009,0000,86.50000,86.50000,84.40000,85.00000,7934000
08/06/2009,0000,85.20000,87.40000,84.40000,87.40000,10843000
08/10/2009,0000,86.90000,86.90000,85.40000,85.40000,5253000
08/11/2009,0000,85.00000,85.50000,84.20000,85.00000,2669000
08/12/2009,0000,84.60000,86.50000,84.50000,84.80000,3663000
08/13/2009,0000,86.00000,87.00000,85.00000,86.00000,5802000
08/14/2009,0000,86.30000,90.00000,86.30000,90.00000,12968000
08/17/2009,0000,89.90000,89.90000,87.50000,88.20000,5521000
08/18/2009,0000,86.10000,88.00000,85.20000,86.40000,4991000
08/19/2009,0000,87.30000,87.40000,84.00000,84.70000,5550000
08/20/2009,0000,84.60000,85.00000,82.70000,84.20000,5606000
08/21/2009,0000,84.20000,84.70000,80.70000,81.50000,10686000
08/24/2009,0000,82.80000,84.20000,82.10000,83.00000,4293000
08/25/2009,0000,84.00000,84.40000,83.10000,83.70000,3256000
08/26/2009,0000,83.70000,84.50000,82.00000,84.40000,4160000
08/27/2009,0000,83.20000,84.00000,82.70000,83.30000,1906000
08/28/2009,0000,85.00000,89.10000,84.50000,88.50000,15916000
08/31/2009,0000,88.40000,88.90000,86.80000,88.00000,5851000
09/01/2009,0000,88.00000,91.60000,87.30000,90.90000,12366000
09/02/2009,0000,89.50000,91.90000,89.50000,91.30000,9642000
09/03/2009,0000,91.00000,92.70000,90.50000,91.30000,8591000
09/04/2009,0000,91.40000,92.30000,91.00000,91.80000,8078000
09/07/2009,0000,92.00000,95.40000,92.00000,93.10000,8664000
09/08/2009,0000,93.10000,94.30000,92.20000,94.00000,8437000
09/09/2009,0000,94.00000,94.00000,92.00000,92.50000,5416000
09/10/2009,0000,95.70000,96.00000,93.30000,94.00000,10267000
09/11/2009,0000,93.00000,94.00000,92.80000,93.50000,5547000
09/14/2009,0000,93.00000,93.00000,90.20000,90.90000,6517000
09/15/2009,0000,90.30000,91.40000,90.20000,90.60000,6103000
09/16/2009,0000,91.30000,92.50000,91.20000,92.30000,4609000
09/17/2009,0000,93.20000,94.50000,92.10000,93.00000,6307000
09/18/2009,0000,93.20000,93.80000,92.50000,93.80000,4706000
09/21/2009,0000,93.00000,93.80000,92.10000,92.50000,2215000
09/22/2009,0000,92.10000,93.10000,91.50000,91.50000,2535000
09/23/2009,0000,91.80000,93.40000,91.50000,92.50000,5441000
09/24/2009,0000,92.00000,92.40000,90.00000,90.50000,4707000
09/25/2009,0000,90.00000,90.10000,89.10000,89.30000,4101000
09/28/2009,0000,89.00000,89.40000,87.40000,87.50000,5421000
09/29/2009,0000,88.80000,92.00000,88.80000,91.50000,5514000
09/30/2009,0000,91.20000,92.30000,90.80000,91.50000,5564000
10/01/2009,0000,91.90000,92.40000,91.00000,91.70000,2393000
10/02/2009,0000,90.00000,91.40000,89.80000,90.10000,4472000
10/05/2009,0000,91.90000,91.90000,90.30000,90.60000,2774000
10/06/2009,0000,91.20000,92.30000,90.70000,90.70000,6905000
10/07/2009,0000,91.40000,93.00000,91.00000,93.00000,5389000
10/08/2009,0000,93.00000,93.00000,91.00000,92.00000,4542000
10/09/2009,0000,92.00000,92.00000,90.80000,91.00000,3296000
10/12/2009,0000,91.50000,92.30000,91.20000,92.10000,4938000
10/13/2009,0000,90.50000,93.50000,89.60000,93.00000,8700000
10/14/2009,0000,93.40000,93.50000,92.00000,93.00000,9576000
10/15/2009,0000,93.10000,93.60000,91.40000,92.20000,6462000
10/16/2009,0000,91.00000,92.00000,90.60000,90.90000,5410000
10/19/2009,0000,91.50000,93.40000,91.10000,93.00000,5174000
10/20/2009,0000,93.50000,94.30000,92.50000,94.10000,6296000
10/21/2009,0000,94.50000,98.00000,94.30000,95.80000,13571000
10/22/2009,0000,96.00000,96.20000,93.00000,94.00000,7053000
10/23/2009,0000,94.40000,96.50000,93.80000,96.50000,6916000
10/26/2009,0000,97.00000,97.10000,95.40000,95.60000,4743000
10/27/2009,0000,95.40000,95.40000,93.60000,94.30000,4989000
10/28/2009,0000,93.00000,94.00000,91.50000,91.90000,5285000
10/29/2009,0000,90.90000,91.80000,90.10000,90.80000,6018000
10/30/2009,0000,92.20000,93.00000,91.00000,91.80000,4488000
11/02/2009,0000,91.00000,91.00000,88.60000,91.00000,6788000
11/03/2009,0000,91.80000,92.60000,89.40000,89.50000,9489000
11/04/2009,0000,90.50000,90.50000,89.20000,89.60000,7665000
11/05/2009,0000,89.90000,89.90000,88.60000,88.80000,6993000
11/06/2009,0000,89.40000,90.40000,87.50000,88.20000,11781000
11/09/2009,0000,88.80000,88.90000,87.50000,87.70000,7430000
11/10/2009,0000,88.30000,89.50000,88.30000,89.20000,8646000
11/11/2009,0000,89.20000,89.60000,88.50000,89.50000,3939000
11/12/2009,0000,89.80000,89.80000,88.80000,89.20000,5426000
11/13/2009,0000,89.00000,90.00000,88.80000,89.50000,4407000
11/16/2009,0000,89.80000,91.00000,89.80000,90.80000,6780000
11/17/2009,0000,91.40000,91.40000,89.00000,89.00000,6338000
11/18/2009,0000,89.00000,90.50000,89.00000,89.80000,6455000
11/19/2009,0000,89.50000,89.90000,88.60000,88.80000,10505000
11/20/2009,0000,88.80000,89.10000,87.70000,88.80000,9795000
11/23/2009,0000,88.90000,89.30000,88.10000,88.60000,4374000
11/24/2009,0000,88.90000,89.40000,88.80000,89.30000,4261000
11/25/2009,0000,89.30000,90.30000,88.50000,88.90000,7433000
11/26/2009,0000,90.50000,91.70000,90.30000,91.30000,15326000
11/27/2009,0000,90.00000,90.40000,88.60000,88.60000,9194000
11/30/2009,0000,90.40000,90.60000,89.30000,90.40000,7505000
12/01/2009,0000,90.40000,90.60000,89.30000,90.00000,8225000
12/02/2009,0000,90.50000,90.60000,88.50000,88.80000,13438000
12/03/2009,0000,89.00000,89.30000,87.80000,88.30000,9229000
12/04/2009,0000,88.00000,89.90000,88.00000,88.70000,9782000
12/07/2009,0000,89.60000,90.60000,89.30000,90.00000,6917000
12/08/2009,0000,91.00000,91.00000,89.80000,90.00000,3971000
12/09/2009,0000,90.00000,94.40000,89.80000,94.00000,16374000
12/11/2009,0000,92.60000,93.90000,91.90000,93.90000,8355000
12/14/2009,0000,95.00000,95.40000,93.10000,93.10000,6610000
12/15/2009,0000,93.70000,94.50000,93.20000,93.50000,6268000
12/16/2009,0000,94.50000,94.50000,92.60000,92.60000,4869000
12/17/2009,0000,93.30000,94.80000,93.30000,93.60000,10023000
12/18/2009,0000,94.00000,94.80000,93.60000,94.20000,5712000
12/21/2009,0000,95.50000,97.50000,95.30000,96.90000,14375000
12/22/2009,0000,97.80000,99.60000,97.30000,99.50000,13164000
12/23/2009,0000,99.90000,100.00000,98.30000,98.80000,6046000
12/25/2009,0000,98.40000,99.20000,97.40000,98.60000,5721000
04/02/2007,0000,99.91000,99.91000,98.04000,98.51000,3686900
04/03/2007,0000,96.64000,97.11000,95.24000,96.64000,12540900
04/04/2007,0000,97.11000,98.51000,96.17000,97.11000,6994700
04/09/2007,0000,97.57000,98.51000,96.64000,97.11000,3891200
04/10/2007,0000,97.11000,98.04000,95.24000,95.70000,4379500
04/11/2007,0000,96.17000,98.97000,96.17000,98.51000,5090600
04/12/2007,0000,98.97000,99.91000,98.04000,99.44000,5913200
04/13/2007,0000,98.51000,99.91000,97.11000,97.57000,2838100
04/16/2007,0000,98.04000,98.97000,97.11000,98.04000,4228700
04/17/2007,0000,97.57000,98.97000,96.17000,97.11000,3938100
04/18/2007,0000,96.17000,98.97000,96.17000,97.57000,4206900
04/19/2007,0000,97.11000,98.04000,95.24000,95.70000,3855100
04/20/2007,0000,95.70000,96.64000,94.77000,95.24000,3964300
04/23/2007,0000,96.17000,98.04000,95.70000,97.11000,4193800
04/24/2007,0000,96.17000,97.57000,96.17000,97.57000,4894000
04/25/2007,0000,96.17000,97.57000,95.70000,96.64000,6353500
04/26/2007,0000,97.11000,98.04000,96.17000,98.04000,9833900
04/27/2007,0000,98.04000,98.04000,97.11000,98.04000,5671800
04/30/2007,0000,98.04000,98.51000,96.17000,97.57000,4650400
05/02/2007,0000,97.57000,99.91000,97.57000,98.97000,6766400
05/03/2007,0000,99.91000,105.51000,99.91000,105.51000,28958900
05/04/2007,0000,107.38000,108.31000,104.58000,108.31000,24876500
05/07/2007,0000,108.31000,108.31000,105.98000,106.91000,8011800
05/08/2007,0000,107.38000,107.38000,103.64000,105.51000,6346900
05/09/2007,0000,104.58000,105.51000,104.11000,104.11000,4862300
05/10/2007,0000,105.04000,107.38000,104.58000,105.04000,9705000
05/11/2007,0000,105.04000,105.98000,104.11000,104.58000,5293800
05/14/2007,0000,106.44000,106.44000,105.04000,105.04000,2947300
05/15/2007,0000,104.58000,105.51000,104.11000,104.58000,2672000
05/16/2007,0000,105.04000,105.04000,104.11000,104.58000,2595500
05/17/2007,0000,105.98000,106.44000,104.11000,104.58000,4906000
05/18/2007,0000,104.58000,106.44000,104.58000,106.44000,5114700
05/21/2007,0000,106.91000,107.38000,105.98000,106.91000,3585300
05/22/2007,0000,107.84000,109.71000,107.38000,107.84000,8779700
05/23/2007,0000,108.31000,108.31000,106.44000,107.84000,5984200
05/24/2007,0000,106.91000,107.38000,104.58000,104.58000,6966300
05/25/2007,0000,104.11000,104.58000,103.64000,104.58000,5197700
05/28/2007,0000,104.11000,106.44000,104.11000,105.98000,6104400
05/29/2007,0000,104.58000,105.98000,103.17000,103.64000,4395800
05/30/2007,0000,103.17000,103.64000,98.04000,99.91000,13294700
05/31/2007,0000,101.31000,103.64000,100.84000,100.84000,10269800
06/01/2007,0000,108.82000,113.24000,108.82000,113.24000,16825300
06/04/2007,0000,108.78000,109.24000,107.38000,108.78000,6865800
06/05/2007,0000,107.38000,108.31000,105.51000,105.98000,4496400
06/06/2007,0000,105.51000,108.31000,105.04000,107.38000,9301900
06/07/2007,0000,106.44000,107.84000,105.51000,106.91000,3545900
06/08/2007,0000,106.44000,107.84000,105.98000,107.38000,3709800
06/11/2007,0000,108.31000,108.31000,106.44000,107.38000,4674400
06/12/2007,0000,107.38000,109.24000,106.91000,108.31000,5611700
06/13/2007,0000,108.31000,108.78000,106.44000,106.44000,3256500
06/14/2007,0000,107.84000,112.04000,107.38000,110.64000,11589400
06/15/2007,0000,112.04000,115.78000,111.11000,115.78000,13128700
06/20/2007,0000,117.18000,123.72000,117.18000,123.72000,25544000
06/21/2007,0000,123.72000,124.65000,119.98000,124.65000,17277700
06/22/2007,0000,125.12000,126.05000,116.25000,119.05000,11744600
06/25/2007,0000,120.45000,121.85000,119.51000,119.51000,6120800
06/26/2007,0000,120.92000,121.85000,116.25000,116.71000,8508800
06/27/2007,0000,118.11000,119.05000,116.25000,117.65000,5454400
06/28/2007,0000,119.05000,119.51000,117.65000,119.51000,4028800
06/29/2007,0000,119.98000,121.38000,118.58000,120.92000,7310400
07/02/2007,0000,120.92000,121.38000,118.58000,121.38000,3382100
07/03/2007,0000,121.38000,121.38000,119.98000,119.98000,4083400
07/04/2007,0000,120.92000,121.38000,119.51000,119.98000,6072700
07/05/2007,0000,120.92000,121.38000,117.65000,119.51000,11389500
07/06/2007,0000,119.51000,121.38000,118.58000,120.45000,8473900
07/09/2007,0000,120.45000,121.38000,119.05000,119.98000,9253800
07/10/2007,0000,120.92000,120.92000,118.11000,119.51000,9214500
07/11/2007,0000,118.58000,119.05000,113.91000,115.31000,10518900
07/12/2007,0000,116.71000,119.05000,115.78000,118.11000,11471500
07/13/2007,0000,121.38000,121.38000,118.11000,119.51000,18810300
07/16/2007,0000,116.18000,116.18000,112.75000,113.73000,16362300
07/17/2007,0000,113.24000,113.24000,109.80000,112.25000,15612200
07/18/2007,0000,112.25000,116.67000,111.76000,115.20000,8322100
07/19/2007,0000,112.75000,116.18000,112.75000,114.71000,8166100
07/20/2007,0000,117.16000,117.16000,115.20000,117.16000,7915300
07/23/2007,0000,117.65000,123.53000,116.67000,121.57000,15492500
07/24/2007,0000,122.55000,123.53000,121.08000,123.53000,9807800
07/25/2007,0000,122.55000,125.49000,122.06000,125.49000,7302500
07/26/2007,0000,126.96000,126.96000,121.57000,121.57000,7095500
07/27/2007,0000,117.65000,119.12000,113.24000,116.18000,10905400
07/30/2007,0000,116.67000,121.57000,116.18000,121.57000,12738600
07/31/2007,0000,127.45000,129.41000,124.51000,126.96000,25279600
08/01/2007,0000,123.53000,125.00000,118.14000,118.14000,12720900
08/02/2007,0000,120.10000,121.57000,114.22000,121.57000,8654000
08/03/2007,0000,124.51000,124.51000,119.61000,119.61000,5214400
08/06/2007,0000,116.67000,119.12000,116.18000,117.65000,4051300
08/07/2007,0000,119.12000,119.61000,116.18000,116.18000,7431500
08/08/2007,0000,118.63000,120.59000,117.65000,120.59000,3691300
08/09/2007,0000,122.55000,123.53000,120.59000,120.59000,6921700
08/10/2007,0000,116.67000,118.63000,116.18000,116.67000,4866900
08/13/2007,0000,118.14000,119.61000,116.67000,117.65000,3152400
08/14/2007,0000,118.63000,123.53000,116.67000,120.59000,7513700
08/15/2007,0000,117.65000,118.63000,113.73000,114.71000,5524500
08/16/2007,0000,111.76000,115.20000,109.80000,110.29000,10117800
08/17/2007,0000,110.29000,113.24000,107.35000,111.76000,9011900
08/20/2007,0000,116.67000,116.67000,114.22000,115.20000,7222400
08/21/2007,0000,117.16000,118.63000,115.20000,115.20000,7346200
08/22/2007,0000,116.67000,117.65000,115.69000,117.65000,4131400
08/23/2007,0000,120.59000,121.57000,116.67000,117.65000,7601100
08/24/2007,0000,117.65000,118.14000,113.73000,113.73000,5643100
08/27/2007,0000,115.69000,116.67000,112.75000,112.75000,3310500
08/28/2007,0000,112.75000,115.69000,112.75000,113.73000,5323700
08/29/2007,0000,110.29000,112.75000,110.29000,112.25000,4905400
08/30/2007,0000,113.73000,116.67000,113.24000,115.69000,8000600
08/31/2007,0000,116.67000,120.59000,115.69000,120.59000,8333600
09/03/2007,0000,120.59000,121.57000,119.61000,121.08000,6488900
09/04/2007,0000,122.06000,124.02000,121.57000,122.06000,10304100
09/05/2007,0000,122.55000,123.04000,120.10000,120.59000,3089900
09/06/2007,0000,119.12000,122.06000,119.12000,121.57000,5214400
09/07/2007,0000,122.55000,122.55000,120.59000,122.06000,4252100
09/10/2007,0000,121.57000,121.57000,120.10000,120.10000,6746900
09/11/2007,0000,121.08000,123.53000,120.59000,122.55000,4177200
09/12/2007,0000,121.57000,122.55000,120.59000,122.55000,3950300
09/13/2007,0000,122.55000,123.04000,120.10000,121.08000,3204400
09/14/2007,0000,122.06000,123.04000,121.08000,122.06000,3625700
09/17/2007,0000,122.55000,122.55000,120.59000,120.59000,2132800
09/19/2007,0000,122.55000,124.02000,122.06000,123.53000,9983600
09/20/2007,0000,123.53000,124.51000,122.06000,124.51000,7903900
09/21/2007,0000,124.51000,125.00000,124.02000,124.51000,3067000
09/26/2007,0000,121.57000,124.51000,121.57000,123.04000,3879600
09/27/2007,0000,124.02000,125.00000,123.53000,125.00000,5633700
09/28/2007,0000,125.00000,125.49000,124.02000,124.02000,3075400
10/01/2007,0000,123.53000,124.02000,122.06000,122.06000,6827100
10/02/2007,0000,124.51000,125.00000,123.04000,123.53000,7200600
10/03/2007,0000,124.51000,127.45000,123.53000,126.96000,7290000
10/04/2007,0000,127.45000,129.41000,125.49000,128.92000,7969400
10/05/2007,0000,127.45000,128.92000,123.53000,124.51000,4492400
10/08/2007,0000,124.51000,126.96000,123.53000,126.96000,2871500
10/09/2007,0000,126.47000,126.47000,124.02000,124.51000,4536100
10/11/2007,0000,125.98000,127.45000,125.49000,127.45000,4687000
10/12/2007,0000,124.51000,128.92000,124.51000,126.96000,6016600
10/15/2007,0000,128.92000,128.92000,123.53000,125.49000,5109400
10/16/2007,0000,124.02000,127.45000,124.02000,126.47000,4321800
10/17/2007,0000,124.51000,126.47000,123.53000,123.53000,4025300
10/18/2007,0000,124.02000,125.49000,123.04000,124.02000,2731000
10/19/2007,0000,125.00000,126.96000,124.02000,125.00000,7215100
10/22/2007,0000,121.57000,124.02000,121.57000,123.53000,4976200
10/23/2007,0000,125.00000,128.42999,125.00000,127.94000,6414000
10/24/2007,0000,128.92000,128.92000,126.47000,127.45000,5166600
10/25/2007,0000,127.94000,128.42999,125.49000,127.94000,10543400
10/26/2007,0000,128.42999,129.41000,126.47000,126.96000,3541500
10/29/2007,0000,127.94000,128.92000,126.96000,126.96000,4582900
10/30/2007,0000,128.92000,129.89999,126.47000,126.96000,9820300
10/31/2007,0000,127.94000,128.42999,126.47000,127.45000,5553600
11/01/2007,0000,129.41000,129.41000,126.96000,126.96000,4404000
11/02/2007,0000,125.98000,126.96000,125.00000,125.00000,5619200
11/05/2007,0000,124.02000,124.02000,122.55000,123.04000,4182400
11/06/2007,0000,123.04000,125.49000,123.04000,124.02000,1770700
11/07/2007,0000,126.47000,126.96000,124.51000,125.49000,3844200
11/08/2007,0000,122.55000,123.53000,121.57000,122.06000,3596600
11/09/2007,0000,123.53000,124.02000,120.59000,121.57000,4350900
11/12/2007,0000,117.16000,117.16000,113.24000,113.24000,4832600
11/13/2007,0000,108.33000,114.22000,108.33000,112.75000,6441100
11/14/2007,0000,115.69000,117.16000,114.71000,115.20000,3815100
11/15/2007,0000,117.16000,117.16000,115.69000,117.16000,3886900
11/16/2007,0000,117.65000,118.63000,115.69000,118.63000,4261400
11/19/2007,0000,116.67000,119.12000,113.73000,113.73000,3836900
11/20/2007,0000,109.80000,109.80000,105.88000,107.84000,11915700
11/21/2007,0000,105.88000,109.80000,105.88000,107.84000,9498800
11/22/2007,0000,103.43000,110.29000,103.43000,109.80000,6501400
11/23/2007,0000,107.84000,109.80000,107.35000,108.82000,3281400
11/26/2007,0000,109.31000,111.76000,108.82000,111.27000,3726700
11/27/2007,0000,106.86000,107.35000,103.92000,103.92000,10586000
11/28/2007,0000,103.92000,104.90000,98.04000,98.04000,10126200
11/29/2007,0000,100.98000,103.92000,100.00000,103.92000,8039100
11/30/2007,0000,106.37000,110.29000,105.88000,108.82000,9814000
12/03/2007,0000,107.84000,110.78000,107.35000,108.82000,3365600
12/04/2007,0000,106.86000,107.35000,103.92000,105.88000,9733900
12/05/2007,0000,104.90000,106.86000,104.90000,106.37000,5424600
12/06/2007,0000,107.84000,108.33000,103.92000,105.88000,7978800
12/07/2007,0000,106.37000,110.29000,106.37000,108.82000,5302900
12/10/2007,0000,108.82000,110.78000,107.84000,109.80000,6453600
12/11/2007,0000,110.78000,110.78000,108.33000,110.78000,4404000
12/12/2007,0000,110.78000,110.78000,103.43000,103.43000,11314300
12/13/2007,0000,102.94000,105.88000,102.94000,102.94000,8104700
12/14/2007,0000,102.94000,102.94000,96.18000,99.51000,7618800
12/17/2007,0000,95.59000,97.55000,92.55000,93.14000,13889300
12/18/2007,0000,92.75000,99.51000,92.75000,98.04000,15012900
12/19/2007,0000,101.47000,104.90000,99.51000,104.90000,6859300
12/20/2007,0000,103.92000,104.90000,99.51000,100.49000,4865900
12/21/2007,0000,100.49000,105.39000,100.49000,101.96000,6106100
12/24/2007,0000,104.90000,106.37000,104.41000,105.39000,4846100
12/25/2007,0000,105.39000,105.88000,103.43000,103.43000,830200
12/26/2007,0000,103.43000,105.88000,102.94000,104.90000,1987100
12/27/2007,0000,104.90000,107.84000,104.90000,107.35000,2709200
12/28/2007,0000,105.39000,107.84000,105.39000,107.84000,2367900
12/31/2007,0000,108.33000,108.82000,106.86000,108.82000,1252600
01/02/2008,0000,107.84000,107.84000,104.41000,104.41000,3523800
01/03/2008,0000,103.43000,103.92000,100.98000,100.98000,4313400
01/04/2008,0000,99.02000,100.49000,97.35000,98.53000,8990000
01/07/2008,0000,95.20000,95.78000,91.67000,91.96000,13482500
01/08/2008,0000,92.16000,96.47000,92.06000,96.47000,8157700
01/09/2008,0000,89.80000,91.86000,89.80000,91.47000,14753900
01/10/2008,0000,91.18000,91.47000,87.75000,88.24000,20090100
01/11/2008,0000,88.73000,90.10000,86.37000,87.35000,10370700
01/14/2008,0000,89.02000,89.41000,85.39000,87.06000,12941500
01/15/2008,0000,87.25000,90.49000,86.27000,87.45000,9349000
01/16/2008,0000,85.49000,85.98000,81.86000,83.14000,8567600
01/17/2008,0000,83.33000,84.80000,77.35000,77.75000,18389000
01/18/2008,0000,75.49000,79.90000,74.02000,79.90000,6968500
01/21/2008,0000,78.43000,79.71000,76.96000,77.06000,9996100
01/22/2008,0000,71.67000,73.53000,71.67000,73.24000,16006500
01/23/2008,0000,77.45000,78.33000,75.98000,77.45000,22189600
01/24/2008,0000,79.41000,79.90000,76.67000,78.73000,13919500
01/25/2008,0000,78.92000,83.04000,78.92000,82.16000,9450900
01/28/2008,0000,76.47000,79.31000,76.47000,76.76000,9041000
01/29/2008,0000,78.24000,78.33000,73.73000,74.51000,8115100
01/30/2008,0000,74.71000,79.71000,73.43000,78.43000,9358300
01/31/2008,0000,75.59000,80.39000,75.49000,78.92000,8120300
02/01/2008,0000,79.41000,80.39000,78.92000,79.22000,5780400
02/12/2008,0000,79.22000,80.39000,77.45000,77.84000,7845600
02/13/2008,0000,79.90000,79.90000,77.94000,78.92000,3011900
02/14/2008,0000,81.18000,83.92000,80.78000,83.92000,7534500
02/15/2008,0000,81.37000,83.33000,78.43000,81.76000,7464800
02/18/2008,0000,83.33000,84.31000,81.76000,82.65000,5217600
02/19/2008,0000,84.12000,84.31000,82.94000,84.31000,7986100
02/20/2008,0000,84.22000,84.22000,79.90000,81.86000,11142600
02/21/2008,0000,82.25000,84.02000,82.25000,84.02000,9291800
02/22/2008,0000,81.86000,83.33000,81.86000,83.33000,4245800
02/25/2008,0000,84.12000,86.27000,84.12000,85.69000,15056600
02/26/2008,0000,86.47000,86.47000,84.31000,85.29000,8617600
02/27/2008,0000,85.88000,89.71000,85.78000,89.71000,16022100
02/29/2008,0000,88.24000,88.73000,87.25000,87.55000,8109900
03/03/2008,0000,83.43000,84.31000,82.35000,83.33000,6741700
03/04/2008,0000,83.33000,84.80000,83.33000,84.80000,5026100
03/05/2008,0000,85.29000,87.25000,84.80000,87.06000,6301700
03/06/2008,0000,88.24000,88.43000,86.96000,88.24000,9529000
03/07/2008,0000,87.25000,88.24000,85.29000,86.08000,7979800
03/10/2008,0000,85.20000,85.78000,82.55000,83.24000,10315500
03/11/2008,0000,83.33000,85.29000,83.33000,84.41000,8074500
03/12/2008,0000,86.76000,88.43000,86.18000,87.55000,14070300
03/13/2008,0000,86.27000,87.06000,83.43000,84.02000,9286600
03/14/2008,0000,84.02000,84.51000,80.39000,80.88000,12078000
03/17/2008,0000,79.41000,79.41000,76.76000,78.14000,12500400
03/18/2008,0000,78.43000,79.41000,77.06000,77.75000,6207000
03/19/2008,0000,78.92000,79.90000,78.24000,79.71000,11029200
03/20/2008,0000,79.41000,80.59000,78.14000,80.39000,7672900
03/21/2008,0000,81.37000,83.33000,80.88000,83.24000,6869700
03/24/2008,0000,89.02000,89.02000,84.12000,85.29000,17473500
03/25/2008,0000,86.27000,86.76000,84.51000,85.20000,13766500
03/26/2008,0000,86.27000,86.57000,85.78000,86.27000,9059800
03/27/2008,0000,86.08000,86.08000,84.90000,85.98000,5749200
03/28/2008,0000,85.78000,87.16000,85.10000,86.96000,7524100
03/31/2008,0000,87.06000,88.04000,85.98000,88.04000,9555000
04/01/2008,0000,88.24000,88.63000,86.37000,86.37000,4671300
04/02/2008,0000,88.24000,88.24000,87.25000,87.75000,5825200
04/03/2008,0000,88.24000,88.24000,87.25000,87.84000,5161400
04/07/2008,0000,88.24000,88.43000,87.65000,88.04000,8968200
04/08/2008,0000,88.24000,88.63000,87.84000,88.63000,11666000
04/09/2008,0000,88.24000,88.82000,88.24000,88.33000,3304300
04/10/2008,0000,88.53000,91.57000,88.53000,91.47000,9433300
04/11/2008,0000,92.06000,92.84000,91.47000,92.65000,7106900
04/14/2008,0000,91.37000,91.76000,89.61000,90.20000,8689400
04/15/2008,0000,90.20000,91.67000,90.20000,91.67000,4729600
04/16/2008,0000,92.25000,92.55000,91.37000,91.57000,5487000
04/17/2008,0000,93.04000,93.63000,90.29000,91.18000,6417100
04/18/2008,0000,93.14000,93.14000,92.16000,92.75000,6040500
04/21/2008,0000,93.63000,94.12000,93.04000,93.82000,6685600
04/22/2008,0000,94.31000,94.31000,91.47000,91.57000,4459100
04/23/2008,0000,91.57000,93.04000,89.90000,92.06000,8269000
04/24/2008,0000,92.16000,92.35000,90.78000,92.35000,5879300
04/25/2008,0000,92.45000,92.75000,91.67000,92.25000,6160200
04/28/2008,0000,91.96000,92.94000,91.67000,92.94000,7128800
04/29/2008,0000,92.16000,92.25000,89.31000,89.31000,13780000
04/30/2008,0000,89.51000,90.10000,89.41000,89.71000,6912400
05/02/2008,0000,90.20000,91.37000,90.20000,90.88000,6258000
05/05/2008,0000,92.35000,92.35000,90.20000,91.96000,5478700
05/06/2008,0000,92.35000,92.55000,91.37000,92.55000,2086000
05/07/2008,0000,92.75000,92.84000,89.31000,89.31000,5406900
05/08/2008,0000,89.51000,90.00000,87.75000,89.51000,7755100
05/09/2008,0000,90.10000,90.10000,87.75000,87.84000,4541300
05/12/2008,0000,88.24000,88.92000,87.75000,88.24000,4151100
05/13/2008,0000,88.92000,91.96000,88.63000,91.86000,4981400
05/14/2008,0000,92.16000,92.35000,91.08000,91.18000,4846100
05/15/2008,0000,91.37000,92.75000,90.88000,91.96000,7073600
05/16/2008,0000,91.76000,91.76000,89.41000,89.51000,12151800
05/19/2008,0000,89.31000,90.00000,89.12000,89.61000,3615300
05/20/2008,0000,89.61000,89.71000,86.27000,86.37000,11447500
05/21/2008,0000,86.47000,87.65000,86.18000,86.76000,7668700
05/22/2008,0000,86.27000,86.47000,85.29000,86.27000,6142500
05/23/2008,0000,86.18000,86.86000,85.49000,86.27000,6126900
05/26/2008,0000,86.27000,86.76000,85.69000,86.27000,4581900
05/27/2008,0000,86.27000,86.76000,85.39000,86.37000,4044000
05/28/2008,0000,86.27000,86.76000,85.39000,85.78000,6005100
05/29/2008,0000,86.47000,87.16000,86.47000,86.47000,4220900
05/30/2008,0000,86.27000,86.47000,84.31000,85.10000,7079900
06/02/2008,0000,85.29000,85.69000,85.10000,85.69000,1804000
06/03/2008,0000,85.29000,85.59000,84.31000,85.59000,3720400
06/04/2008,0000,85.29000,85.59000,85.20000,85.29000,1505400
06/05/2008,0000,85.29000,87.25000,83.73000,87.16000,6398400
06/06/2008,0000,87.65000,87.65000,86.27000,86.27000,3114900
06/09/2008,0000,84.02000,85.39000,83.82000,84.80000,2438600
06/10/2008,0000,85.10000,85.10000,82.35000,82.35000,4472600
06/11/2008,0000,82.35000,84.80000,82.35000,83.63000,4133500
06/12/2008,0000,82.55000,83.33000,80.39000,82.35000,5823100
06/13/2008,0000,83.53000,83.53000,81.37000,82.55000,2513600
06/16/2008,0000,84.31000,85.69000,84.22000,85.59000,3845300
06/17/2008,0000,86.27000,87.25000,85.29000,86.76000,8282600
06/18/2008,0000,86.76000,87.75000,86.18000,87.25000,5260200
06/19/2008,0000,85.78000,85.78000,83.82000,83.92000,4999100
06/20/2008,0000,84.12000,84.22000,81.86000,82.84000,3648600
06/23/2008,0000,81.86000,84.90000,81.37000,84.31000,3520700
06/24/2008,0000,85.69000,85.69000,83.82000,84.02000,3447800
06/25/2008,0000,84.22000,85.10000,84.12000,84.90000,7478300
06/26/2008,0000,83.33000,85.39000,83.33000,84.22000,4843000
06/27/2008,0000,79.41000,83.04000,79.41000,80.78000,7805000
06/30/2008,0000,81.27000,82.84000,81.27000,82.84000,6405700
07/01/2008,0000,82.84000,83.33000,81.67000,83.14000,5001200
07/02/2008,0000,83.82000,84.12000,81.37000,81.37000,4009700
07/03/2008,0000,79.51000,80.88000,78.92000,79.90000,7348300
07/04/2008,0000,81.18000,82.35000,79.90000,82.35000,5344500
07/07/2008,0000,81.96000,82.84000,81.47000,82.75000,2142100
07/08/2008,0000,82.75000,82.75000,80.29000,80.88000,5158300
07/09/2008,0000,81.47000,81.86000,79.71000,80.00000,4074200
07/10/2008,0000,79.41000,81.27000,79.31000,80.88000,5873000
07/11/2008,0000,81.37000,82.55000,80.88000,82.25000,4943900
07/14/2008,0000,82.25000,83.53000,81.67000,83.33000,10824300
07/15/2008,0000,77.50000,77.70000,72.90000,72.90000,8564900
07/16/2008,0000,73.00000,73.60000,70.80000,71.30000,4620600
07/17/2008,0000,74.50000,76.20000,73.40000,75.90000,8859700
07/18/2008,0000,76.00000,77.40000,75.60000,76.40000,8166100
07/21/2008,0000,78.00000,80.00000,78.00000,79.50000,3329200
07/22/2008,0000,78.90000,79.10000,77.10000,77.20000,3964700
07/23/2008,0000,79.20000,79.30000,78.00000,78.20000,6893100
07/24/2008,0000,78.50000,79.00000,77.80000,78.90000,5513100
07/25/2008,0000,78.70000,79.90000,78.20000,79.30000,4413500
07/29/2008,0000,78.50000,78.50000,74.50000,74.70000,8553700
07/30/2008,0000,76.00000,78.20000,76.00000,77.90000,4552200
07/31/2008,0000,78.50000,79.90000,78.10000,78.90000,6794200
08/01/2008,0000,78.20000,79.30000,77.90000,78.20000,2759100
08/04/2008,0000,79.10000,81.80000,78.00000,81.10000,4391100
08/05/2008,0000,81.50000,81.70000,79.60000,80.60000,5113200
08/06/2008,0000,82.50000,84.00000,82.50000,83.20000,7730500
08/07/2008,0000,83.30000,85.20000,83.00000,83.00000,11976800
08/08/2008,0000,83.30000,87.90000,83.30000,86.90000,10174500
08/11/2008,0000,88.10000,90.50000,87.90000,90.20000,3463900
08/12/2008,0000,90.00000,90.00000,87.00000,87.50000,5859900
08/13/2008,0000,87.50000,87.70000,85.10000,87.00000,5031600
08/14/2008,0000,86.20000,88.00000,85.60000,88.00000,3906600
08/15/2008,0000,87.30000,87.80000,84.10000,84.10000,4773600
08/18/2008,0000,84.50000,85.60000,82.20000,82.80000,4761300
08/19/2008,0000,81.80000,81.80000,80.50000,81.30000,7260300
08/20/2008,0000,80.50000,82.00000,79.10000,81.60000,5740500
08/21/2008,0000,81.30000,81.60000,80.40000,80.60000,3448600
08/22/2008,0000,81.00000,83.30000,80.70000,83.00000,4893900
08/25/2008,0000,84.20000,84.20000,82.50000,83.80000,2775400
08/26/2008,0000,82.00000,83.40000,81.80000,82.60000,3298600
08/27/2008,0000,82.90000,86.20000,82.60000,86.20000,6321900
08/28/2008,0000,87.40000,87.90000,86.40000,87.00000,8309900
08/29/2008,0000,87.50000,87.60000,84.80000,85.30000,3886200
09/01/2008,0000,84.10000,84.60000,79.50000,80.00000,8283400
09/02/2008,0000,80.10000,80.70000,79.50000,79.80000,4653200
09/03/2008,0000,80.00000,80.20000,78.10000,78.50000,3787200
09/04/2008,0000,77.50000,79.30000,77.00000,79.30000,6093400
09/05/2008,0000,78.00000,81.00000,78.00000,79.80000,11496400
09/08/2008,0000,82.00000,84.00000,81.10000,82.90000,19517700
09/09/2008,0000,82.50000,82.50000,80.30000,81.10000,6544300
09/10/2008,0000,82.60000,83.30000,81.60000,82.20000,8174200
09/11/2008,0000,83.00000,83.00000,80.60000,80.80000,6524900
09/12/2008,0000,82.00000,83.90000,82.00000,83.00000,6963500
09/15/2008,0000,83.00000,83.00000,79.10000,79.50000,4665400
09/16/2008,0000,77.00000,81.60000,77.00000,80.20000,9126900
09/17/2008,0000,82.20000,82.50000,78.70000,80.30000,7924300
09/18/2008,0000,78.00000,79.90000,76.00000,79.30000,14869500
09/19/2008,0000,83.00000,83.50000,81.30000,82.00000,9670600
09/22/2008,0000,82.90000,82.90000,81.30000,82.20000,4116700
09/23/2008,0000,81.20000,82.30000,81.00000,81.50000,3997300
09/24/2008,0000,82.20000,82.20000,81.00000,81.30000,3488400
09/25/2008,0000,82.00000,84.20000,81.30000,82.50000,9642000
09/26/2008,0000,83.00000,83.00000,80.80000,82.00000,6195400
09/30/2008,0000,76.30000,82.30000,76.30000,82.00000,8377200
10/01/2008,0000,82.50000,82.90000,80.10000,82.00000,4222800
10/02/2008,0000,83.00000,83.30000,80.30000,82.00000,3907600
10/03/2008,0000,80.50000,83.50000,80.50000,82.60000,5212200
10/06/2008,0000,80.60000,82.30000,78.10000,79.80000,7527600
10/07/2008,0000,78.00000,79.80000,77.20000,79.10000,6498400
10/08/2008,0000,77.00000,77.40000,75.30000,75.30000,10566100
10/09/2008,0000,75.00000,77.20000,75.00000,76.00000,9369700
10/13/2008,0000,73.80000,76.50000,73.70000,76.00000,6270900
10/14/2008,0000,81.00000,81.30000,79.10000,80.80000,7422500
10/15/2008,0000,79.00000,81.00000,78.70000,80.80000,5823100
10/16/2008,0000,78.00000,79.00000,78.00000,78.00000,6625900
10/17/2008,0000,77.60000,78.40000,75.30000,75.30000,5476300
10/20/2008,0000,72.70000,74.90000,72.70000,74.40000,3810700
10/21/2008,0000,75.40000,75.40000,73.40000,75.00000,8075300
10/22/2008,0000,74.50000,74.50000,72.40000,74.50000,7286800
10/23/2008,0000,71.90000,74.50000,71.90000,74.50000,4824600
10/24/2008,0000,75.10000,75.10000,71.90000,71.90000,5319300
10/27/2008,0000,66.90000,70.10000,66.90000,66.90000,6781900
10/28/2008,0000,63.10000,70.00000,62.30000,69.00000,6118900
10/29/2008,0000,72.50000,72.50000,66.40000,68.00000,4877600
10/30/2008,0000,70.00000,72.70000,69.00000,72.70000,5280500
10/31/2008,0000,73.50000,75.70000,71.00000,75.00000,4298200
11/03/2008,0000,75.00000,76.00000,74.30000,76.00000,3398600
11/04/2008,0000,75.00000,77.30000,74.90000,76.80000,2961000
11/05/2008,0000,77.20000,77.50000,74.00000,75.00000,4443100
11/06/2008,0000,72.00000,72.00000,69.80000,69.80000,4661400
11/07/2008,0000,65.50000,66.90000,65.00000,65.60000,9385000
11/10/2008,0000,61.10000,63.20000,61.10000,61.90000,9129000
11/11/2008,0000,61.00000,65.40000,60.00000,64.00000,8175300
11/12/2008,0000,63.50000,65.00000,62.60000,63.70000,5663000
11/13/2008,0000,61.80000,61.80000,60.00000,61.50000,5391700
11/14/2008,0000,62.50000,64.00000,62.50000,63.00000,6552400
11/17/2008,0000,62.50000,63.90000,62.00000,63.90000,3019200
11/18/2008,0000,63.50000,63.50000,62.20000,63.30000,2842700
11/19/2008,0000,63.00000,63.00000,60.40000,60.40000,2999800
11/20/2008,0000,59.00000,60.40000,57.10000,58.10000,7252200
11/21/2008,0000,57.10000,62.10000,56.60000,61.10000,6298500
11/24/2008,0000,58.70000,62.60000,58.70000,61.10000,4228900
11/25/2008,0000,62.90000,64.40000,61.10000,63.30000,5349900
11/26/2008,0000,62.50000,64.00000,61.90000,61.90000,3800500
11/27/2008,0000,62.10000,65.60000,62.10000,64.50000,6367800
11/28/2008,0000,65.00000,65.70000,64.10000,64.50000,4222800
12/01/2008,0000,63.80000,65.00000,63.10000,64.50000,3036500
12/02/2008,0000,61.00000,61.80000,60.00000,60.00000,8551600
12/03/2008,0000,60.00000,60.00000,58.00000,58.20000,6800300
12/04/2008,0000,59.50000,59.60000,56.50000,58.50000,6131200
12/05/2008,0000,58.30000,58.90000,56.80000,56.80000,3510800
12/08/2008,0000,57.00000,60.50000,57.00000,59.60000,6919600
12/09/2008,0000,61.90000,63.00000,60.60000,62.10000,8302800
12/10/2008,0000,61.90000,64.70000,61.90000,64.30000,4881700
12/11/2008,0000,64.00000,65.60000,64.00000,65.40000,5992500
12/12/2008,0000,63.40000,64.40000,60.90000,61.00000,5127500
12/15/2008,0000,61.80000,64.50000,61.80000,62.90000,3860700
12/16/2008,0000,61.20000,63.90000,61.20000,63.10000,3244600
12/17/2008,0000,64.00000,65.00000,62.70000,64.00000,4490000
12/18/2008,0000,63.30000,64.50000,63.30000,64.00000,4213600
12/19/2008,0000,64.00000,64.10000,62.30000,63.40000,3744400
12/22/2008,0000,64.00000,64.00000,59.80000,60.50000,5495700
12/23/2008,0000,60.50000,61.20000,59.70000,60.30000,2471400
12/24/2008,0000,58.50000,60.70000,58.50000,60.30000,1962400
12/25/2008,0000,60.80000,60.90000,60.00000,60.80000,718000
12/26/2008,0000,60.60000,61.40000,60.20000,61.40000,1637100
12/29/2008,0000,61.60000,61.80000,61.00000,61.80000,1614600
12/30/2008,0000,61.80000,64.20000,61.80000,63.90000,3385300
12/31/2008,0000,64.50000,64.50000,63.00000,63.50000,1523800
01/05/2009,0000,65.00000,66.90000,65.00000,66.90000,6559600
01/06/2009,0000,67.00000,68.10000,65.90000,67.80000,6282100
01/07/2009,0000,68.00000,68.90000,68.00000,68.60000,5173400
01/08/2009,0000,66.10000,66.50000,65.30000,65.70000,7015500
01/09/2009,0000,65.60000,65.60000,63.00000,63.20000,3369000
01/12/2009,0000,62.00000,63.80000,61.20000,63.50000,4338000
01/13/2009,0000,63.00000,64.60000,62.00000,64.40000,2799900
01/14/2009,0000,65.50000,65.50000,63.00000,63.10000,3431200
01/15/2009,0000,61.00000,61.00000,60.20000,60.40000,5882300
01/16/2009,0000,60.70000,60.70000,59.80000,60.40000,4968400
01/19/2009,0000,60.10000,60.90000,58.80000,60.50000,4688900
01/20/2009,0000,59.10000,59.10000,56.40000,56.60000,10193800
01/21/2009,0000,54.60000,54.60000,52.70000,52.70000,14919500
02/02/2009,0000,53.10000,53.10000,50.60000,50.70000,11859500
02/03/2009,0000,51.10000,52.30000,50.60000,51.80000,12325600
02/04/2009,0000,52.90000,55.20000,51.90000,55.00000,11706500
02/05/2009,0000,55.00000,55.90000,53.80000,54.60000,12343000
02/06/2009,0000,55.60000,56.00000,52.90000,53.80000,14114700
02/09/2009,0000,54.50000,54.70000,52.90000,53.20000,14008600
02/10/2009,0000,53.60000,55.30000,53.40000,54.80000,9470700
02/11/2009,0000,53.60000,55.80000,53.60000,55.60000,6300500
02/12/2009,0000,55.40000,55.40000,53.40000,53.50000,8815800
02/13/2009,0000,53.50000,57.20000,53.50000,56.80000,11432100
02/16/2009,0000,57.40000,57.40000,55.70000,56.00000,7800900
02/17/2009,0000,56.00000,56.00000,53.70000,54.10000,5833300
02/18/2009,0000,53.50000,55.60000,53.50000,55.50000,5323300
02/19/2009,0000,55.00000,55.40000,54.00000,54.60000,6081200
02/20/2009,0000,54.20000,54.80000,53.50000,53.70000,5878200
02/23/2009,0000,53.10000,54.30000,52.90000,53.80000,4016700
02/24/2009,0000,53.10000,53.50000,52.90000,53.20000,3796400
02/25/2009,0000,54.00000,54.60000,53.40000,54.30000,6925800
02/26/2009,0000,55.00000,55.40000,54.60000,55.00000,4992900
02/27/2009,0000,55.00000,56.10000,54.60000,55.70000,7669300
03/02/2009,0000,55.10000,55.10000,53.30000,53.40000,8587300
03/03/2009,0000,52.70000,54.10000,52.40000,53.90000,3941200
03/04/2009,0000,53.70000,54.90000,53.10000,54.90000,6605500
03/05/2009,0000,55.50000,56.60000,55.00000,55.30000,14153500
03/06/2009,0000,55.40000,55.70000,55.00000,55.50000,5063200
03/09/2009,0000,55.50000,56.20000,53.80000,54.30000,6933900
03/10/2009,0000,54.00000,55.00000,54.00000,54.20000,6618700
03/11/2009,0000,55.30000,56.00000,54.80000,55.10000,10869100
03/12/2009,0000,55.20000,55.70000,54.30000,54.50000,8481300
03/13/2009,0000,55.30000,57.30000,54.50000,56.40000,17276700
03/16/2009,0000,56.70000,57.10000,55.80000,56.10000,11523900
03/17/2009,0000,56.00000,57.90000,55.70000,57.50000,18142700
03/18/2009,0000,58.00000,60.20000,57.80000,58.90000,22010500
03/19/2009,0000,60.00000,60.90000,59.40000,59.50000,16779000
03/20/2009,0000,60.00000,60.20000,58.50000,58.50000,8439400
03/23/2009,0000,59.70000,62.50000,59.30000,62.50000,13358900
03/24/2009,0000,64.30000,64.50000,62.70000,64.20000,14764500
03/25/2009,0000,62.90000,65.10000,62.90000,64.50000,12546000
03/26/2009,0000,64.40000,64.50000,62.80000,63.70000,11483100
03/27/2009,0000,64.00000,66.00000,63.20000,65.00000,18579300
03/30/2009,0000,65.00000,65.00000,62.10000,62.60000,6667700
03/31/2009,0000,62.60000,64.30000,62.40000,62.40000,8732200
04/01/2009,0000,64.00000,64.00000,62.50000,62.90000,7665300
04/02/2009,0000,63.80000,63.90000,62.80000,63.30000,5868000
04/03/2009,0000,64.30000,64.30000,63.00000,64.00000,6662600
04/06/2009,0000,64.50000,65.50000,63.70000,64.00000,7205200
04/07/2009,0000,63.10000,64.00000,62.40000,64.00000,4197300
04/08/2009,0000,63.20000,63.40000,60.40000,60.60000,14450300
04/09/2009,0000,61.40000,62.40000,60.60000,62.20000,13526200
04/10/2009,0000,63.50000,64.50000,62.80000,63.80000,10327500
04/13/2009,0000,63.90000,65.40000,63.50000,65.40000,12473500
04/14/2009,0000,65.50000,66.40000,64.30000,65.40000,17038000
04/15/2009,0000,65.40000,68.30000,64.90000,67.00000,23467100
04/16/2009,0000,68.00000,68.50000,66.50000,67.00000,11985000
04/17/2009,0000,67.00000,68.70000,62.50000,63.20000,16139400
04/20/2009,0000,63.20000,65.50000,62.80000,65.00000,7918200
04/21/2009,0000,64.00000,65.50000,63.90000,65.50000,7301100
04/22/2009,0000,65.50000,65.80000,64.50000,64.50000,6567700
04/23/2009,0000,65.80000,66.80000,64.60000,65.90000,12639800
04/24/2009,0000,66.70000,69.00000,66.20000,68.40000,18859800
04/27/2009,0000,68.70000,69.50000,66.60000,67.20000,13582300
04/28/2009,0000,68.20000,69.50000,67.90000,68.50000,17942800
04/29/2009,0000,68.10000,68.80000,66.90000,67.50000,15384600
04/30/2009,0000,72.20000,72.20000,70.60000,72.20000,12687700
05/04/2009,0000,77.20000,77.20000,76.70000,77.20000,8427200
05/05/2009,0000,82.60000,82.60000,78.00000,80.90000,16028200
05/06/2009,0000,78.50000,81.50000,78.50000,80.70000,15168400
05/07/2009,0000,79.80000,79.80000,78.00000,79.50000,16701400
05/08/2009,0000,78.00000,78.50000,75.70000,77.00000,17174700
05/11/2009,0000,77.00000,78.30000,76.30000,78.00000,8748500
05/12/2009,0000,77.00000,77.50000,75.50000,76.00000,5477400
05/13/2009,0000,76.30000,77.10000,75.70000,77.10000,8862700
05/14/2009,0000,74.50000,76.50000,74.30000,75.40000,7481700
05/15/2009,0000,75.60000,75.80000,74.80000,75.10000,14733900
05/18/2009,0000,74.50000,75.30000,74.10000,75.10000,7001200
05/19/2009,0000,76.00000,78.90000,76.00000,77.00000,14924600
05/20/2009,0000,77.50000,77.60000,75.90000,76.80000,5372300
05/21/2009,0000,76.40000,77.00000,75.70000,75.90000,6977800
05/22/2009,0000,74.60000,75.90000,74.60000,75.30000,6880900
05/25/2009,0000,75.30000,76.30000,73.90000,74.20000,11334200
05/26/2009,0000,74.20000,75.50000,73.90000,74.30000,5692600
05/27/2009,0000,75.00000,75.60000,74.70000,75.40000,11699400
06/01/2009,0000,76.00000,76.20000,75.00000,75.60000,8022300
06/02/2009,0000,76.00000,76.50000,74.80000,75.50000,8946400
06/03/2009,0000,75.00000,77.30000,75.00000,76.80000,7296000
06/04/2009,0000,77.50000,77.50000,74.00000,76.00000,4630800
06/05/2009,0000,76.00000,76.40000,74.80000,75.80000,2763100
06/08/2009,0000,76.20000,76.20000,74.00000,74.00000,4582800
06/09/2009,0000,73.00000,73.80000,69.00000,70.30000,11695300
06/10/2009,0000,70.90000,71.00000,69.50000,70.20000,5170300
06/11/2009,0000,70.80000,71.30000,68.50000,70.10000,7499000
06/12/2009,0000,70.10000,71.20000,69.50000,69.50000,5985300
06/15/2009,0000,69.50000,70.90000,68.80000,70.50000,6197500
06/16/2009,0000,71.20000,71.40000,69.20000,69.80000,5295800
06/17/2009,0000,71.00000,71.00000,69.50000,69.50000,3409800
06/18/2009,0000,70.00000,70.20000,69.00000,69.00000,4464500
06/19/2009,0000,70.50000,70.50000,69.00000,69.80000,5189700
06/22/2009,0000,70.90000,70.90000,69.80000,70.00000,5840500
06/23/2009,0000,70.00000,72.20000,69.90000,71.40000,10711000
06/24/2009,0000,72.50000,76.30000,71.70000,75.50000,12302200
06/25/2009,0000,75.50000,75.60000,73.30000,73.70000,6624900
06/26/2009,0000,74.00000,74.50000,73.00000,74.00000,5021400
06/29/2009,0000,75.00000,75.90000,74.00000,75.10000,7129800
06/30/2009,0000,76.10000,76.20000,73.40000,74.50000,6069000
07/01/2009,0000,75.10000,77.70000,74.70000,76.40000,8527200
07/02/2009,0000,78.00000,78.80000,77.10000,78.40000,6595300
07/03/2009,0000,78.30000,79.80000,77.30000,79.80000,5318200
07/06/2009,0000,79.80000,79.80000,78.00000,78.20000,3220100
07/07/2009,0000,77.20000,79.60000,77.20000,78.40000,5003100
07/08/2009,0000,78.00000,78.20000,77.40000,78.10000,2904900
07/09/2009,0000,78.00000,79.10000,77.60000,78.00000,12695900
07/10/2009,0000,78.20000,79.10000,78.20000,78.40000,7476600
07/13/2009,0000,78.50000,78.90000,75.90000,77.20000,7743800
07/14/2009,0000,72.50000,74.30000,72.50000,73.70000,5700000
07/15/2009,0000,74.00000,75.60000,73.70000,73.70000,6494000
07/16/2009,0000,75.40000,75.40000,74.30000,74.40000,6190000
07/17/2009,0000,75.20000,76.80000,74.80000,75.80000,4549000
07/20/2009,0000,77.50000,78.00000,76.70000,77.50000,4332000
07/21/2009,0000,77.60000,77.80000,75.00000,76.10000,4899000
07/22/2009,0000,76.00000,78.10000,76.00000,77.90000,3000000
07/23/2009,0000,78.00000,79.20000,77.00000,79.20000,6261000
07/24/2009,0000,79.50000,81.20000,79.10000,79.80000,7654000
07/27/2009,0000,81.00000,81.20000,80.00000,81.20000,4837000
07/28/2009,0000,81.00000,86.80000,81.00000,86.80000,11515000
07/29/2009,0000,87.00000,87.40000,82.50000,84.50000,8164000
07/30/2009,0000,84.10000,84.20000,81.80000,83.00000,4801000
07/31/2009,0000,83.70000,85.40000,83.70000,85.00000,5955000
08/03/2009,0000,85.00000,87.00000,84.20000,86.70000,10282000
08/04/2009,0000,87.50000,87.70000,84.00000,85.90000,8042000
08/05/2009,0000,86.50000,86.50000,84.40000,85.00000,7934000
08/06/2009,0000,85.20000,87.40000,84.40000,87.40000,10843000
08/10/2009,0000,86.90000,86.90000,85.40000,85.40000,5253000
08/11/2009,0000,85.00000,85.50000,84.20000,85.00000,2669000
08/12/2009,0000,84.60000,86.50000,84.50000,84.80000,3663000
08/13/2009,0000,86.00000,87.00000,85.00000,86.00000,5802000
08/14/2009,0000,86.30000,90.00000,86.30000,90.00000,12968000
08/17/2009,0000,89.90000,89.90000,87.50000,88.20000,5521000
08/18/2009,0000,86.10000,88.00000,85.20000,86.40000,4991000
08/19/2009,0000,87.30000,87.40000,84.00000,84.70000,5550000
08/20/2009,0000,84.60000,85.00000,82.70000,84.20000,5606000
08/21/2009,0000,84.20000,84.70000,80.70000,81.50000,10686000
08/24/2009,0000,82.80000,84.20000,82.10000,83.00000,4293000
08/25/2009,0000,84.00000,84.40000,83.10000,83.70000,3256000
08/26/2009,0000,83.70000,84.50000,82.00000,84.40000,4160000
08/27/2009,0000,83.20000,84.00000,82.70000,83.30000,1906000
08/28/2009,0000,85.00000,89.10000,84.50000,88.50000,15916000
08/31/2009,0000,88.40000,88.90000,86.80000,88.00000,5851000
09/01/2009,0000,88.00000,91.60000,87.30000,90.90000,12366000
09/02/2009,0000,89.50000,91.90000,89.50000,91.30000,9642000
09/03/2009,0000,91.00000,92.70000,90.50000,91.30000,8591000
09/04/2009,0000,91.40000,92.30000,91.00000,91.80000,8078000
09/07/2009,0000,92.00000,95.40000,92.00000,93.10000,8664000
09/08/2009,0000,93.10000,94.30000,92.20000,94.00000,8437000
09/09/2009,0000,94.00000,94.00000,92.00000,92.50000,5416000
09/10/2009,0000,95.70000,96.00000,93.30000,94.00000,10267000
09/11/2009,0000,93.00000,94.00000,92.80000,93.50000,5547000
09/14/2009,0000,93.00000,93.00000,90.20000,90.90000,6517000
09/15/2009,0000,90.30000,91.40000,90.20000,90.60000,6103000
09/16/2009,0000,91.30000,92.50000,91.20000,92.30000,4609000
09/17/2009,0000,93.20000,94.50000,92.10000,93.00000,6307000
09/18/2009,0000,93.20000,93.80000,92.50000,93.80000,4706000
09/21/2009,0000,93.00000,93.80000,92.10000,92.50000,2215000
09/22/2009,0000,92.10000,93.10000,91.50000,91.50000,2535000
09/23/2009,0000,91.80000,93.40000,91.50000,92.50000,5441000
09/24/2009,0000,92.00000,92.40000,90.00000,90.50000,4707000
09/25/2009,0000,90.00000,90.10000,89.10000,89.30000,4101000
09/28/2009,0000,89.00000,89.40000,87.40000,87.50000,5421000
09/29/2009,0000,88.80000,92.00000,88.80000,91.50000,5514000
09/30/2009,0000,91.20000,92.30000,90.80000,91.50000,5564000
10/01/2009,0000,91.90000,92.40000,91.00000,91.70000,2393000
10/02/2009,0000,90.00000,91.40000,89.80000,90.10000,4472000
10/05/2009,0000,91.90000,91.90000,90.30000,90.60000,2774000
10/06/2009,0000,91.20000,92.30000,90.70000,90.70000,6905000
10/07/2009,0000,91.40000,93.00000,91.00000,93.00000,5389000
10/08/2009,0000,93.00000,93.00000,91.00000,92.00000,4542000
10/09/2009,0000,92.00000,92.00000,90.80000,91.00000,3296000
10/12/2009,0000,91.50000,92.30000,91.20000,92.10000,4938000
10/13/2009,0000,90.50000,93.50000,89.60000,93.00000,8700000
10/14/2009,0000,93.40000,93.50000,92.00000,93.00000,9576000
10/15/2009,0000,93.10000,93.60000,91.40000,92.20000,6462000
10/16/2009,0000,91.00000,92.00000,90.60000,90.90000,5410000
10/19/2009,0000,91.50000,93.40000,91.10000,93.00000,5174000
10/20/2009,0000,93.50000,94.30000,92.50000,94.10000,6296000
10/21/2009,0000,94.50000,98.00000,94.30000,95.80000,13571000
10/22/2009,0000,96.00000,96.20000,93.00000,94.00000,7053000
10/23/2009,0000,94.40000,96.50000,93.80000,96.50000,6916000
10/26/2009,0000,97.00000,97.10000,95.40000,95.60000,4743000
10/27/2009,0000,95.40000,95.40000,93.60000,94.30000,4989000
10/28/2009,0000,93.00000,94.00000,91.50000,91.90000,5285000
10/29/2009,0000,90.90000,91.80000,90.10000,90.80000,6018000
10/30/2009,0000,92.20000,93.00000,91.00000,91.80000,4488000
11/02/2009,0000,91.00000,91.00000,88.60000,91.00000,6788000
11/03/2009,0000,91.80000,92.60000,89.40000,89.50000,9489000
11/04/2009,0000,90.50000,90.50000,89.20000,89.60000,7665000
11/05/2009,0000,89.90000,89.90000,88.60000,88.80000,6993000
11/06/2009,0000,89.40000,90.40000,87.50000,88.20000,11781000
11/09/2009,0000,88.80000,88.90000,87.50000,87.70000,7430000
11/10/2009,0000,88.30000,89.50000,88.30000,89.20000,8646000
11/11/2009,0000,89.20000,89.60000,88.50000,89.50000,3939000
11/12/2009,0000,89.80000,89.80000,88.80000,89.20000,5426000
11/13/2009,0000,89.00000,90.00000,88.80000,89.50000,4407000
11/16/2009,0000,89.80000,91.00000,89.80000,90.80000,6780000
11/17/2009,0000,91.40000,91.40000,89.00000,89.00000,6338000
11/18/2009,0000,89.00000,90.50000,89.00000,89.80000,6455000
11/19/2009,0000,89.50000,89.90000,88.60000,88.80000,10505000
11/20/2009,0000,88.80000,89.10000,87.70000,88.80000,9795000
11/23/2009,0000,88.90000,89.30000,88.10000,88.60000,4374000
11/24/2009,0000,88.90000,89.40000,88.80000,89.30000,4261000
11/25/2009,0000,89.30000,90.30000,88.50000,88.90000,7433000
11/26/2009,0000,90.50000,91.70000,90.30000,91.30000,15326000
11/27/2009,0000,90.00000,90.40000,88.60000,88.60000,9194000
11/30/2009,0000,90.40000,90.60000,89.30000,90.40000,7505000
12/01/2009,0000,90.40000,90.60000,89.30000,90.00000,8225000
12/02/2009,0000,90.50000,90.60000,88.50000,88.80000,13438000
12/03/2009,0000,89.00000,89.30000,87.80000,88.30000,9229000
12/04/2009,0000,88.00000,89.90000,88.00000,88.70000,9782000
12/07/2009,0000,89.60000,90.60000,89.30000,90.00000,6917000
12/08/2009,0000,91.00000,91.00000,89.80000,90.00000,3971000
12/09/2009,0000,90.00000,94.40000,89.80000,94.00000,16374000
12/11/2009,0000,92.60000,93.90000,91.90000,93.90000,8355000
12/14/2009,0000,95.00000,95.40000,93.10000,93.10000,6610000
12/15/2009,0000,93.70000,94.50000,93.20000,93.50000,6268000
12/16/2009,0000,94.50000,94.50000,92.60000,92.60000,4869000
12/17/2009,0000,93.30000,94.80000,93.30000,93.60000,10023000
12/18/2009,0000,94.00000,94.80000,93.60000,94.20000,5712000
12/21/2009,0000,95.50000,97.50000,95.30000,96.90000,14375000
12/22/2009,0000,97.80000,99.60000,97.30000,99.50000,13164000
12/23/2009,0000,99.90000,100.00000,98.30000,98.80000,6046000
12/25/2009,0000,98.40000,99.20000,97.40000,98.60000,5721000
12/25/2009,0000,98.40000,99.20000,97.40000,98.60000,5721000
12/28/2009,0000,98.40000,99.00000,98.40000,98.50000,6831000
12/29/2009,1230,99.40000,99.40000,98.40000,98.50000,5402407
