DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.33000,61.09000,59.33000,60.11000,5675900
04/03/2007,0000,60.80000,61.00000,60.21000,60.80000,7521500
04/04/2007,0000,61.19000,64.53000,61.19000,62.66000,11381700
04/09/2007,0000,63.74000,65.31000,63.45000,65.31000,14040900
04/10/2007,0000,65.31000,65.31000,64.13000,64.82000,13886400
04/11/2007,0000,65.12000,67.96000,65.12000,67.17000,10650400
04/12/2007,0000,66.68000,67.57000,66.29000,66.68000,8946900
04/13/2007,0000,67.67000,68.16000,67.37000,67.47000,10599900
04/16/2007,0000,67.08000,69.14000,66.68000,68.65000,9770900
04/17/2007,0000,68.84000,70.12000,68.74000,69.43000,8867600
04/18/2007,0000,64.63000,64.63000,64.63000,64.63000,11049000
04/19/2007,0000,60.80000,61.68000,60.11000,60.11000,49486900
04/20/2007,0000,61.00000,61.98000,60.02000,60.70000,16150200
04/23/2007,0000,62.47000,62.47000,61.19000,61.68000,7745000
04/24/2007,0000,61.29000,61.88000,60.60000,61.29000,10680300
04/25/2007,0000,61.39000,61.39000,59.62000,60.02000,7228000
04/26/2007,0000,60.80000,61.98000,60.80000,61.29000,12170600
04/27/2007,0000,61.29000,62.66000,61.29000,61.98000,6439000
04/30/2007,0000,61.29000,62.76000,60.51000,62.76000,6852000
05/02/2007,0000,62.76000,64.23000,62.17000,63.25000,15629100
05/03/2007,0000,63.64000,64.63000,63.55000,64.04000,11264300
05/04/2007,0000,64.63000,66.98000,64.53000,66.68000,9478400
05/07/2007,0000,69.04000,71.29000,68.25000,70.31000,27335200
05/08/2007,0000,70.31000,70.31000,67.67000,67.67000,11895600
05/09/2007,0000,66.68000,67.47000,66.39000,66.59000,5421500
05/10/2007,0000,67.17000,67.47000,66.00000,66.98000,11484700
05/11/2007,0000,65.90000,66.00000,65.02000,65.41000,15957600
05/14/2007,0000,66.68000,66.98000,65.61000,65.70000,6774800
05/15/2007,0000,64.43000,64.92000,63.45000,63.64000,9549400
05/16/2007,0000,64.04000,64.04000,62.27000,63.06000,11732900
05/17/2007,0000,63.06000,63.35000,62.57000,62.76000,12505300
05/18/2007,0000,62.76000,62.96000,61.49000,61.78000,11278700
05/21/2007,0000,61.88000,63.55000,60.80000,63.25000,12324000
05/22/2007,0000,62.76000,64.92000,62.76000,64.72000,13699000
05/23/2007,0000,65.21000,66.68000,65.21000,66.19000,11664900
05/24/2007,0000,66.68000,66.68000,65.80000,66.68000,7287700
05/25/2007,0000,65.41000,66.68000,65.41000,66.19000,10657600
05/28/2007,0000,66.68000,67.17000,66.59000,66.68000,5518300
05/29/2007,0000,66.88000,67.86000,66.88000,67.47000,12229300
05/30/2007,0000,67.47000,68.16000,67.47000,68.16000,9631800
05/31/2007,0000,68.55000,68.55000,67.47000,67.67000,8060200
06/01/2007,0000,68.16000,68.45000,67.57000,67.67000,7815000
06/04/2007,0000,68.35000,68.65000,67.57000,68.45000,6660500
06/05/2007,0000,68.65000,69.04000,67.17000,67.76000,7792400
06/06/2007,0000,67.76000,69.23000,67.67000,67.67000,5544000
06/07/2007,0000,67.67000,68.16000,67.17000,68.16000,9668900
06/08/2007,0000,66.98000,68.16000,66.88000,67.96000,12367300
06/11/2007,0000,67.67000,68.25000,66.78000,67.17000,8362900
06/12/2007,0000,67.86000,67.86000,67.27000,67.67000,9169400
06/13/2007,0000,67.08000,67.27000,66.59000,66.68000,8264100
06/14/2007,0000,67.67000,68.55000,67.57000,68.06000,6864400
06/15/2007,0000,69.33000,69.43000,68.65000,69.23000,9313600
06/20/2007,0000,70.80000,71.00000,69.63000,70.80000,16804200
06/21/2007,0000,71.49000,73.06000,70.61000,72.67000,17603400
06/22/2007,0000,72.67000,73.75000,72.37000,72.57000,9733800
06/25/2007,0000,70.12000,71.59000,69.63000,69.82000,13054300
06/26/2007,0000,69.82000,69.82000,66.98000,67.86000,15735200
06/27/2007,0000,67.86000,67.86000,67.17000,67.86000,14910200
06/28/2007,0000,68.16000,69.04000,68.16000,69.04000,16221300
06/29/2007,0000,69.92000,69.92000,67.37000,68.45000,10214800
07/02/2007,0000,67.76000,67.96000,66.98000,67.96000,6939600
07/03/2007,0000,68.16000,68.25000,67.37000,67.47000,10751300
07/04/2007,0000,67.57000,68.16000,67.08000,67.17000,6310300
07/05/2007,0000,68.16000,70.51000,67.86000,70.51000,21383300
07/06/2007,0000,71.10000,71.88000,70.51000,71.49000,13476500
07/09/2007,0000,72.08000,74.33000,72.08000,74.33000,13969900
07/10/2007,0000,74.33000,74.33000,70.71000,72.08000,13911200
07/11/2007,0000,70.90000,71.69000,69.82000,70.61000,13647500
07/12/2007,0000,71.10000,71.39000,70.21000,70.51000,13784500
07/13/2007,0000,71.39000,71.59000,69.72000,70.61000,10757500
07/16/2007,0000,71.30000,71.30000,70.10000,70.50000,14345000
07/17/2007,0000,68.65000,69.72000,68.45000,69.33000,17538600
07/18/2007,0000,69.14000,70.71000,68.74000,70.31000,10357900
07/19/2007,0000,69.63000,70.41000,69.63000,69.92000,5843800
07/20/2007,0000,70.02000,70.31000,69.63000,70.12000,9575200
07/23/2007,0000,69.43000,69.43000,68.25000,68.45000,14928700
07/24/2007,0000,68.94000,69.04000,68.45000,68.84000,15524000
07/25/2007,0000,67.67000,68.65000,66.68000,68.16000,12583600
07/26/2007,0000,68.16000,69.14000,67.86000,68.06000,21258700
07/27/2007,0000,62.30000,62.30000,59.80000,60.70000,31470500
07/30/2007,0000,59.50000,62.10000,59.00000,61.80000,16173100
07/31/2007,0000,65.00000,65.00000,62.50000,62.70000,17069000
08/01/2007,0000,60.00000,62.20000,59.10000,59.10000,15860000
08/02/2007,0000,60.50000,62.60000,60.40000,62.60000,12467400
08/03/2007,0000,66.90000,66.90000,66.00000,66.90000,29017300
08/06/2007,0000,66.50000,67.90000,65.20000,67.70000,17788100
08/07/2007,0000,68.30000,68.30000,64.80000,65.20000,11419000
08/08/2007,0000,65.80000,66.20000,65.00000,66.00000,9713100
08/09/2007,0000,66.80000,66.80000,65.20000,66.10000,7341600
08/10/2007,0000,62.20000,65.10000,62.20000,63.00000,11295800
08/13/2007,0000,64.40000,64.40000,62.80000,63.70000,4966100
08/14/2007,0000,63.50000,64.30000,63.00000,64.00000,8451600
08/15/2007,0000,62.40000,62.60000,60.70000,61.00000,14236900
08/16/2007,0000,58.90000,60.50000,56.80000,57.50000,29035400
08/17/2007,0000,57.50000,58.00000,53.50000,56.10000,24057100
08/20/2007,0000,58.00000,60.00000,57.70000,60.00000,28221400
08/21/2007,0000,60.00000,60.50000,58.20000,59.00000,7556800
08/22/2007,0000,58.90000,62.60000,58.90000,61.30000,14534900
08/23/2007,0000,63.50000,64.80000,63.40000,64.00000,14143000
08/24/2007,0000,64.00000,64.00000,62.50000,62.50000,12355300
08/27/2007,0000,64.40000,64.40000,61.30000,61.30000,8515300
08/28/2007,0000,62.90000,64.20000,62.30000,64.00000,17256800
08/29/2007,0000,62.00000,64.30000,62.00000,63.50000,13819800
08/30/2007,0000,65.50000,65.60000,64.70000,64.90000,11162500
08/31/2007,0000,65.90000,66.50000,65.00000,66.50000,11078600
09/03/2007,0000,66.50000,67.20000,64.70000,65.30000,11837200
09/04/2007,0000,65.50000,66.50000,65.40000,66.10000,13683400
09/05/2007,0000,67.10000,69.00000,67.10000,67.60000,12718900
09/06/2007,0000,67.70000,68.50000,67.10000,68.30000,6087200
09/07/2007,0000,69.00000,69.00000,67.20000,67.70000,9436400
09/10/2007,0000,65.90000,68.60000,65.30000,68.10000,8289000
09/11/2007,0000,68.40000,68.40000,66.50000,67.80000,5187300
09/12/2007,0000,68.00000,68.50000,67.00000,67.30000,5362000
09/13/2007,0000,67.80000,67.80000,65.40000,65.60000,9110200
09/14/2007,0000,66.80000,68.50000,66.30000,68.50000,8798100
09/17/2007,0000,68.50000,68.50000,66.20000,66.70000,5689300
09/19/2007,0000,68.90000,70.00000,67.60000,68.90000,21697800
09/20/2007,0000,69.50000,71.30000,69.10000,70.70000,18960700
09/21/2007,0000,70.70000,70.80000,69.30000,69.80000,11074600
09/26/2007,0000,72.20000,72.20000,71.00000,71.40000,12547200
09/27/2007,0000,71.40000,74.50000,71.40000,74.30000,14538900
09/28/2007,0000,74.50000,74.50000,73.00000,73.50000,10226200
10/01/2007,0000,72.00000,73.30000,70.80000,71.00000,11934100
10/02/2007,0000,72.30000,74.20000,72.10000,74.20000,18358700
10/03/2007,0000,74.20000,75.00000,72.70000,73.60000,20668600
10/04/2007,0000,73.00000,73.50000,72.30000,72.50000,10928200
10/05/2007,0000,72.50000,72.50000,70.80000,71.00000,8857700
10/08/2007,0000,72.50000,72.50000,70.80000,70.90000,10690800
10/09/2007,0000,72.20000,72.40000,71.40000,72.20000,7882000
10/11/2007,0000,71.80000,72.80000,71.00000,71.00000,17459800
10/12/2007,0000,71.00000,71.00000,68.00000,69.50000,19704000
10/15/2007,0000,70.00000,70.50000,69.00000,70.00000,6641700
10/16/2007,0000,69.80000,72.10000,69.30000,71.10000,9429300
10/17/2007,0000,71.30000,72.70000,70.20000,72.20000,8253700
10/18/2007,0000,72.70000,74.10000,72.20000,74.00000,16950800
10/19/2007,0000,74.00000,74.60000,72.10000,72.50000,9698000
10/22/2007,0000,69.00000,70.40000,69.00000,69.30000,12797700
10/23/2007,0000,69.50000,70.30000,67.80000,68.00000,18961700
10/24/2007,0000,69.90000,69.90000,67.80000,68.10000,11941200
10/25/2007,0000,67.80000,68.00000,67.30000,67.50000,15321700
10/26/2007,0000,67.60000,68.40000,67.40000,67.60000,6588200
10/29/2007,0000,68.40000,69.00000,68.00000,68.60000,11316000
10/30/2007,0000,69.20000,69.30000,67.10000,67.50000,10509000
10/31/2007,0000,67.00000,68.40000,66.80000,68.30000,13866200
11/01/2007,0000,67.30000,67.40000,64.10000,65.40000,22331100
11/02/2007,0000,60.90000,62.60000,60.90000,60.90000,30803900
11/05/2007,0000,60.90000,61.00000,59.20000,59.80000,23673300
11/06/2007,0000,61.00000,63.50000,60.50000,62.50000,18341600
11/07/2007,0000,63.00000,63.30000,61.00000,61.00000,14055100
11/08/2007,0000,58.90000,59.70000,58.40000,59.20000,24129900
11/09/2007,0000,58.80000,59.20000,57.20000,58.70000,18420300
11/12/2007,0000,56.00000,56.70000,54.60000,55.50000,14587400
11/13/2007,0000,54.20000,55.30000,53.70000,54.70000,31171600
11/14/2007,0000,58.20000,58.50000,57.00000,58.50000,34567200
11/15/2007,0000,58.20000,58.80000,58.00000,58.40000,10651400
11/16/2007,0000,57.40000,59.70000,57.30000,58.50000,14788400
11/19/2007,0000,59.00000,59.70000,58.00000,58.00000,13065300
11/20/2007,0000,56.20000,59.60000,55.00000,59.00000,21392800
11/21/2007,0000,58.40000,58.50000,56.00000,56.00000,18739500
11/22/2007,0000,55.10000,56.80000,55.10000,56.50000,22900700
11/23/2007,0000,54.90000,56.70000,54.90000,55.00000,15375200
11/26/2007,0000,55.50000,56.30000,55.10000,55.90000,13042100
11/27/2007,0000,54.00000,55.00000,53.30000,53.60000,27573000
11/28/2007,0000,54.10000,55.00000,53.80000,54.20000,22002800
11/29/2007,0000,56.00000,56.60000,55.30000,55.80000,19869700
11/30/2007,0000,56.80000,59.00000,56.60000,59.00000,21023100
12/03/2007,0000,59.10000,60.10000,58.50000,59.20000,11061500
12/04/2007,0000,59.00000,60.00000,58.50000,59.80000,14722700
12/05/2007,0000,59.00000,60.00000,59.00000,60.00000,12438100
12/06/2007,0000,61.00000,61.80000,60.50000,60.90000,19704000
12/07/2007,0000,60.00000,60.80000,59.00000,59.00000,35756000
12/10/2007,0000,58.80000,58.80000,57.70000,58.30000,9746500
12/11/2007,0000,58.30000,60.20000,58.30000,60.00000,9602000
12/12/2007,0000,57.60000,58.60000,57.60000,57.70000,32634100
12/13/2007,0000,57.10000,57.40000,54.20000,54.50000,35694400
12/14/2007,0000,54.50000,55.40000,53.80000,54.80000,19089000
12/17/2007,0000,55.50000,55.60000,51.50000,51.90000,12733000
12/18/2007,0000,51.00000,52.40000,48.30000,51.90000,48357700
12/19/2007,0000,52.30000,55.50000,52.30000,55.50000,41076700
12/20/2007,0000,56.00000,56.30000,55.40000,56.00000,16291300
12/21/2007,0000,56.30000,57.10000,54.50000,55.20000,11181700
12/24/2007,0000,55.90000,57.80000,55.90000,57.50000,10553400
12/25/2007,0000,57.90000,57.90000,57.00000,57.80000,5345900
12/26/2007,0000,57.70000,58.00000,56.80000,57.90000,2695600
12/27/2007,0000,58.50000,59.50000,58.10000,59.20000,9284900
12/28/2007,0000,58.50000,59.50000,57.60000,58.20000,9246500
12/31/2007,0000,58.20000,58.70000,57.40000,58.30000,2633000
01/02/2008,0000,57.10000,58.10000,55.80000,56.30000,9583800
01/03/2008,0000,55.00000,55.70000,55.00000,55.10000,10291900
01/04/2008,0000,55.10000,55.40000,54.50000,54.70000,13298600
01/07/2008,0000,52.20000,52.50000,50.90000,51.50000,34166200
01/08/2008,0000,50.70000,51.30000,49.55000,50.00000,27461900
01/09/2008,0000,48.55000,50.40000,47.50000,49.55000,35376200
01/10/2008,0000,49.55000,50.40000,49.50000,49.50000,33791500
01/11/2008,0000,49.50000,51.00000,49.50000,50.40000,37854800
01/14/2008,0000,50.50000,50.70000,48.00000,48.90000,25849900
01/15/2008,0000,49.40000,51.10000,48.90000,49.00000,38220400
01/16/2008,0000,46.30000,47.00000,45.60000,45.60000,46998300
01/17/2008,0000,46.00000,46.90000,43.20000,43.95000,43421900
01/18/2008,0000,41.50000,44.90000,41.30000,44.65000,39116200
01/21/2008,0000,44.40000,44.95000,43.55000,44.65000,26323600
01/22/2008,0000,41.55000,42.10000,41.55000,41.55000,20265600
01/23/2008,0000,42.00000,42.20000,40.55000,41.15000,27137600
01/24/2008,0000,41.60000,43.25000,41.60000,42.60000,26365000
01/25/2008,0000,44.60000,45.55000,44.60000,45.55000,25596400
01/28/2008,0000,45.10000,45.70000,42.95000,43.20000,31152400
01/29/2008,0000,44.10000,46.20000,44.10000,45.65000,20400900
01/30/2008,0000,45.50000,47.90000,45.30000,47.00000,30272700
01/31/2008,0000,48.90000,50.20000,48.00000,50.10000,46883100
02/01/2008,0000,51.80000,51.80000,48.65000,48.65000,17126500
02/12/2008,0000,48.00000,48.65000,46.60000,48.65000,15464100
02/13/2008,0000,48.30000,48.30000,46.95000,47.20000,12040200
02/14/2008,0000,48.10000,50.50000,48.10000,50.50000,15505500
02/15/2008,0000,49.50000,51.10000,49.00000,50.90000,23593600
02/18/2008,0000,51.40000,51.50000,48.90000,48.95000,15402500
02/19/2008,0000,49.50000,50.50000,49.20000,50.50000,9033400
02/20/2008,0000,49.30000,49.70000,48.60000,48.65000,13474400
02/21/2008,0000,49.60000,50.70000,49.25000,50.60000,18591000
02/22/2008,0000,49.30000,49.90000,49.25000,49.90000,9758600
02/25/2008,0000,50.60000,51.00000,50.20000,50.70000,16670000
02/26/2008,0000,52.00000,53.00000,51.00000,52.60000,24623800
02/27/2008,0000,53.60000,54.90000,53.40000,54.00000,26524600
02/29/2008,0000,53.00000,53.30000,51.50000,51.80000,24380300
03/03/2008,0000,49.60000,49.90000,48.80000,49.50000,13293600
03/04/2008,0000,48.80000,50.00000,48.80000,49.80000,22719900
03/05/2008,0000,50.00000,50.30000,49.30000,49.95000,10602900
03/06/2008,0000,50.20000,51.40000,49.95000,51.00000,29502100
03/07/2008,0000,49.30000,49.80000,47.45000,47.45000,70171696
03/10/2008,0000,47.00000,47.70000,45.95000,47.70000,30827200
03/11/2008,0000,46.90000,47.95000,46.50000,47.10000,18638500
03/12/2008,0000,48.70000,48.80000,48.15000,48.40000,18686000
03/13/2008,0000,48.50000,48.55000,46.90000,46.90000,12597700
03/14/2008,0000,47.90000,48.00000,47.00000,47.05000,10495900
03/17/2008,0000,45.60000,46.40000,44.40000,45.40000,14167200
03/18/2008,0000,44.90000,45.15000,43.85000,44.10000,23553200
03/19/2008,0000,45.10000,46.50000,44.90000,46.50000,17120500
03/20/2008,0000,46.10000,47.40000,45.30000,46.90000,15131800
03/21/2008,0000,48.50000,50.10000,48.50000,50.10000,35963000
03/24/2008,0000,53.60000,53.60000,51.60000,53.20000,53097700
03/25/2008,0000,54.00000,54.00000,52.50000,52.80000,22464400
03/26/2008,0000,52.00000,52.60000,51.70000,52.40000,15741800
03/27/2008,0000,51.50000,51.70000,50.00000,50.50000,18808200
03/28/2008,0000,50.50000,51.40000,50.00000,50.50000,18081000
03/31/2008,0000,50.00000,51.00000,49.20000,51.00000,15826700
04/01/2008,0000,51.50000,53.00000,51.20000,52.00000,25871100
04/02/2008,0000,53.30000,54.00000,53.20000,53.20000,24683300
04/03/2008,0000,53.70000,55.00000,52.40000,54.40000,28360800
04/07/2008,0000,55.70000,55.70000,54.40000,55.00000,21230200
04/08/2008,0000,53.80000,54.30000,53.30000,54.10000,15301500
04/09/2008,0000,54.80000,54.80000,52.90000,53.50000,14693400
04/10/2008,0000,53.30000,55.40000,53.10000,55.20000,14095500
04/11/2008,0000,55.70000,55.70000,54.30000,54.70000,11097800
04/14/2008,0000,53.50000,54.00000,53.00000,53.30000,21208900
04/15/2008,0000,53.00000,53.10000,52.50000,52.50000,19244500
04/16/2008,0000,53.80000,54.40000,53.10000,54.30000,21322100
04/17/2008,0000,56.50000,58.10000,56.10000,58.10000,47399300
04/18/2008,0000,58.50000,59.00000,56.40000,57.60000,33163300
04/21/2008,0000,57.60000,57.90000,55.60000,55.90000,32318900
04/22/2008,0000,54.00000,54.80000,53.70000,53.90000,40479700
04/23/2008,0000,53.00000,54.60000,53.00000,53.70000,24531800
04/24/2008,0000,54.30000,54.30000,53.70000,54.00000,12435100
04/25/2008,0000,54.50000,54.50000,53.50000,53.60000,12060400
04/28/2008,0000,53.20000,54.20000,53.00000,54.20000,10962500
04/29/2008,0000,53.50000,53.80000,53.00000,53.00000,20473700
04/30/2008,0000,53.00000,53.50000,52.50000,52.70000,15077200
05/02/2008,0000,49.05000,50.90000,49.05000,50.00000,46851800
05/05/2008,0000,50.20000,50.70000,49.90000,50.40000,29307100
05/06/2008,0000,50.50000,50.70000,49.60000,50.00000,24122800
05/07/2008,0000,50.00000,51.00000,49.85000,50.50000,19523300
05/08/2008,0000,50.00000,50.20000,49.90000,50.10000,9559600
05/09/2008,0000,50.70000,51.00000,49.95000,50.40000,11382700
05/12/2008,0000,50.70000,51.80000,49.95000,51.50000,9324300
05/13/2008,0000,52.00000,53.50000,51.80000,53.30000,20592800
05/14/2008,0000,54.00000,54.10000,52.50000,53.00000,13107700
05/15/2008,0000,53.90000,54.70000,53.50000,54.50000,20372700
05/16/2008,0000,55.00000,55.50000,54.60000,54.60000,17481000
05/19/2008,0000,54.80000,54.90000,53.80000,54.40000,4921700
05/20/2008,0000,54.40000,54.80000,52.00000,52.30000,16132700
05/21/2008,0000,52.00000,53.30000,51.80000,53.00000,9538400
05/22/2008,0000,52.00000,52.60000,51.80000,52.40000,7984000
05/23/2008,0000,52.40000,52.90000,52.00000,52.00000,10720100
05/26/2008,0000,50.00000,50.70000,50.00000,50.40000,21308900
05/27/2008,0000,51.00000,51.50000,50.70000,51.50000,9464700
05/28/2008,0000,51.60000,51.80000,50.60000,51.40000,9578800
05/29/2008,0000,51.60000,52.20000,51.50000,51.50000,8896000
05/30/2008,0000,52.00000,52.10000,50.30000,51.00000,12981500
06/02/2008,0000,50.40000,51.40000,50.40000,51.20000,3849100
06/03/2008,0000,50.80000,50.90000,50.00000,50.20000,9456600
06/04/2008,0000,50.20000,51.20000,50.00000,51.20000,8149600
06/05/2008,0000,50.40000,51.70000,50.20000,51.70000,8233500
06/06/2008,0000,52.50000,52.70000,52.00000,52.00000,14411600
06/09/2008,0000,50.10000,51.10000,50.10000,50.70000,5567100
06/10/2008,0000,50.50000,51.00000,49.90000,49.90000,14350000
06/11/2008,0000,49.90000,50.40000,49.50000,50.00000,6557900
06/12/2008,0000,49.10000,49.30000,48.70000,48.80000,11796800
06/13/2008,0000,48.60000,48.95000,48.35000,48.40000,12450200
06/16/2008,0000,49.00000,49.05000,48.00000,48.20000,11235200
06/17/2008,0000,48.00000,48.20000,47.20000,47.60000,8664700
06/18/2008,0000,47.60000,48.20000,47.20000,47.50000,14954000
06/19/2008,0000,47.00000,47.10000,46.10000,46.10000,13466300
06/20/2008,0000,46.10000,46.50000,45.10000,45.50000,16481100
06/23/2008,0000,44.70000,45.85000,44.55000,45.35000,5743800
06/24/2008,0000,45.50000,46.25000,45.30000,45.55000,10423200
06/25/2008,0000,45.55000,46.55000,44.80000,45.80000,11563400
06/26/2008,0000,46.40000,46.55000,45.90000,46.00000,6848800
06/27/2008,0000,44.00000,44.80000,43.90000,44.00000,15309500
06/30/2008,0000,44.10000,45.00000,44.10000,44.75000,5989300
07/01/2008,0000,45.30000,45.55000,43.15000,43.70000,7730500
07/02/2008,0000,43.70000,44.10000,43.20000,43.60000,8319300
07/03/2008,0000,43.00000,43.00000,41.20000,42.50000,24906600
07/04/2008,0000,42.20000,42.30000,41.10000,41.60000,19491900
07/07/2008,0000,41.60000,42.40000,41.35000,42.20000,6924500
07/08/2008,0000,42.20000,42.70000,40.80000,40.95000,13986400
07/09/2008,0000,41.50000,42.30000,41.20000,41.20000,13642000
07/10/2008,0000,41.20000,42.60000,41.20000,42.30000,11700800
07/11/2008,0000,42.80000,44.90000,42.30000,44.20000,13833900
07/14/2008,0000,44.20000,44.85000,43.50000,43.60000,9824200
07/15/2008,0000,42.95000,43.10000,41.60000,41.60000,8529400
07/16/2008,0000,41.70000,42.90000,41.70000,42.35000,10126200
07/17/2008,0000,44.10000,45.30000,43.65000,45.30000,23418800
07/18/2008,0000,46.00000,47.20000,44.65000,45.95000,18883900
07/21/2008,0000,47.30000,48.30000,46.90000,47.90000,15258000
07/22/2008,0000,47.00000,47.50000,46.60000,47.00000,14649000
07/23/2008,0000,47.20000,48.80000,47.20000,48.80000,32833000
07/24/2008,0000,44.60000,45.40000,43.30000,43.55000,37833000
07/25/2008,0000,42.00000,42.50000,41.55000,41.70000,18141000
07/29/2008,0000,40.20000,40.30000,39.75000,39.90000,20414000
07/30/2008,0000,40.85000,41.10000,39.90000,40.30000,14129000
07/31/2008,0000,40.85000,41.00000,39.60000,39.85000,9386000
08/01/2008,0000,40.05000,40.90000,39.85000,40.15000,19248000
08/04/2008,0000,40.00000,40.55000,39.80000,40.20000,8085000
08/05/2008,0000,40.35000,40.40000,37.40000,37.40000,22339000
08/06/2008,0000,38.40000,39.90000,38.25000,39.90000,15903000
08/07/2008,0000,42.00000,42.65000,41.50000,41.80000,30392000
08/08/2008,0000,42.75000,43.80000,42.45000,43.80000,30444000
08/11/2008,0000,44.70000,44.75000,43.80000,44.10000,8763000
08/12/2008,0000,44.20000,44.20000,42.95000,43.50000,18997000
08/13/2008,0000,42.35000,43.50000,42.35000,43.50000,9406000
08/14/2008,0000,42.80000,43.45000,42.50000,43.40000,5984000
08/15/2008,0000,43.60000,43.90000,42.30000,42.55000,17003000
08/18/2008,0000,43.10000,43.40000,42.45000,43.40000,14373000
08/19/2008,0000,42.80000,42.85000,42.05000,42.30000,10518000
08/20/2008,0000,41.70000,42.45000,41.55000,41.70000,8875000
08/21/2008,0000,41.55000,41.85000,40.85000,40.90000,7887000
08/22/2008,0000,41.50000,42.45000,41.05000,42.15000,7866000
08/25/2008,0000,42.80000,43.40000,42.40000,43.30000,7331000
08/26/2008,0000,42.70000,42.80000,42.20000,42.65000,5259000
08/27/2008,0000,42.55000,43.55000,42.05000,43.35000,14903000
08/28/2008,0000,43.00000,43.90000,43.00000,43.20000,13321000
08/29/2008,0000,43.65000,44.15000,43.40000,43.75000,22037000
09/01/2008,0000,43.10000,43.30000,40.75000,40.80000,18891000
09/02/2008,0000,40.90000,41.10000,39.95000,40.65000,13238000
09/03/2008,0000,40.05000,40.35000,39.50000,39.60000,11288000
09/04/2008,0000,38.80000,39.30000,36.85000,37.50000,22709000
09/05/2008,0000,36.90000,38.45000,36.60000,37.70000,19811000
09/08/2008,0000,39.90000,40.30000,39.30000,40.30000,9257000
09/09/2008,0000,39.75000,39.75000,38.60000,38.85000,10451000
09/10/2008,0000,38.80000,39.55000,38.45000,38.45000,14038000
09/11/2008,0000,38.65000,39.75000,37.70000,38.85000,13847000
09/12/2008,0000,39.45000,39.80000,37.60000,38.10000,16507000
09/15/2008,0000,37.40000,37.50000,35.45000,35.70000,8644000
09/16/2008,0000,33.40000,34.50000,33.25000,33.30000,14710000
09/17/2008,0000,34.80000,35.60000,34.60000,35.40000,13976000
09/18/2008,0000,33.30000,35.40000,33.05000,34.45000,13771000
09/19/2008,0000,36.85000,36.85000,36.40000,36.85000,9763000
09/22/2008,0000,39.40000,39.40000,38.70000,39.40000,26251000
09/23/2008,0000,39.50000,40.10000,38.40000,39.50000,21811000
09/24/2008,0000,38.95000,39.15000,38.30000,38.45000,12956000
09/25/2008,0000,38.60000,39.20000,38.30000,38.70000,11199000
09/26/2008,0000,40.35000,40.35000,38.40000,38.90000,23806000
09/30/2008,0000,36.20000,38.00000,36.20000,36.50000,21033000
10/01/2008,0000,37.00000,37.10000,35.50000,36.50000,13732000
10/02/2008,0000,36.10000,36.85000,35.25000,35.75000,13618000
10/03/2008,0000,35.10000,36.80000,34.90000,36.80000,15208000
10/06/2008,0000,35.20000,35.35000,34.25000,34.25000,13916000
10/07/2008,0000,33.15000,35.00000,33.15000,34.50000,7442000
10/08/2008,0000,32.80000,33.45000,32.10000,32.10000,12739000
10/09/2008,0000,30.00000,33.50000,30.00000,31.80000,15011000
10/13/2008,0000,30.70000,30.70000,30.70000,30.70000,5661000
10/14/2008,0000,32.80000,32.80000,32.75000,32.80000,9149000
10/15/2008,0000,33.00000,33.00000,31.70000,33.00000,15654000
10/16/2008,0000,31.85000,31.85000,31.85000,31.85000,2912000
10/17/2008,0000,30.75000,31.85000,30.75000,31.40000,16194000
10/20/2008,0000,30.50000,31.45000,30.35000,31.45000,7997000
10/21/2008,0000,32.00000,32.80000,30.35000,31.45000,16816000
10/22/2008,0000,31.10000,31.40000,30.35000,30.35000,9926000
10/23/2008,0000,29.30000,29.35000,29.30000,29.30000,6475000
10/24/2008,0000,28.30000,28.30000,28.30000,28.30000,3595000
10/27/2008,0000,26.35000,27.10000,26.35000,26.70000,12775000
10/28/2008,0000,24.85000,28.55000,24.85000,28.55000,14987000
10/29/2008,0000,30.50000,30.50000,29.55000,30.40000,18473000
10/30/2008,0000,30.75000,32.50000,30.60000,32.05000,22399000
10/31/2008,0000,32.50000,33.90000,32.05000,33.90000,20777000
11/03/2008,0000,35.60000,35.60000,32.35000,33.90000,19378000
11/04/2008,0000,31.55000,33.90000,31.55000,32.70000,23890000
11/05/2008,0000,33.30000,33.50000,31.70000,32.00000,15811000
11/06/2008,0000,29.80000,30.45000,29.80000,29.80000,7728000
11/07/2008,0000,27.80000,29.85000,27.75000,29.80000,18657000
11/10/2008,0000,29.30000,30.15000,28.90000,29.85000,8468000
11/11/2008,0000,28.90000,30.40000,28.80000,29.90000,7174000
11/12/2008,0000,29.90000,30.10000,28.30000,29.90000,9548000
11/13/2008,0000,27.90000,29.90000,27.85000,29.90000,15905000
11/14/2008,0000,30.30000,30.55000,29.00000,29.55000,21289000
11/17/2008,0000,28.50000,29.55000,27.90000,29.50000,10028000
11/18/2008,0000,28.85000,28.85000,27.45000,28.00000,12566000
11/19/2008,0000,27.20000,27.50000,26.40000,26.40000,12238000
11/20/2008,0000,24.60000,25.00000,24.60000,24.60000,13299000
11/21/2008,0000,22.90000,24.50000,22.90000,23.85000,22020000
11/24/2008,0000,23.80000,24.00000,22.30000,23.85000,14019000
11/25/2008,0000,25.00000,25.50000,24.35000,25.50000,20003000
11/26/2008,0000,26.40000,26.40000,25.00000,25.50000,11168000
11/27/2008,0000,26.50000,27.25000,26.45000,27.25000,15807000
11/28/2008,0000,27.50000,27.65000,27.00000,27.50000,8480000
12/01/2008,0000,27.50000,27.70000,26.60000,26.60000,9116000
12/02/2008,0000,24.75000,25.10000,24.75000,24.75000,12453000
12/03/2008,0000,23.10000,23.60000,23.05000,23.05000,14417000
12/04/2008,0000,21.70000,23.00000,21.50000,23.00000,33196000
12/05/2008,0000,22.20000,22.95000,22.20000,22.95000,13018000
12/08/2008,0000,22.60000,24.35000,22.60000,23.80000,21409000
12/09/2008,0000,24.50000,24.75000,23.65000,24.75000,24749000
12/10/2008,0000,24.95000,26.45000,24.95000,26.45000,23172000
12/11/2008,0000,26.55000,27.30000,26.40000,26.80000,25984000
12/12/2008,0000,26.50000,27.20000,25.45000,26.80000,23684000
12/15/2008,0000,28.50000,28.65000,28.50000,28.65000,10975000
12/16/2008,0000,28.65000,29.45000,28.30000,29.20000,29677000
12/17/2008,0000,30.40000,30.45000,29.55000,29.95000,21604000
12/18/2008,0000,30.60000,30.80000,29.15000,29.90000,20032000
12/19/2008,0000,29.80000,30.95000,29.60000,30.60000,16895000
12/22/2008,0000,30.90000,31.35000,28.50000,28.55000,25901000
12/23/2008,0000,27.10000,27.85000,26.60000,26.60000,10532000
12/24/2008,0000,24.80000,26.80000,24.80000,26.50000,11689000
12/25/2008,0000,26.50000,26.55000,25.70000,25.90000,3185000
12/26/2008,0000,25.80000,26.35000,25.80000,26.20000,4557000
12/29/2008,0000,26.10000,27.60000,25.50000,27.50000,9150000
12/30/2008,0000,27.50000,29.15000,27.50000,28.70000,14571000
12/31/2008,0000,29.00000,29.00000,27.75000,28.00000,6166000
01/05/2009,0000,29.55000,29.95000,29.15000,29.95000,14053000
01/06/2009,0000,30.65000,32.00000,30.00000,31.15000,29880000
01/07/2009,0000,31.60000,31.90000,31.00000,31.30000,11252000
01/08/2009,0000,30.05000,30.20000,29.15000,29.15000,10825000
01/09/2009,0000,28.05000,29.75000,28.05000,29.15000,23862000
01/12/2009,0000,28.60000,30.20000,28.60000,29.55000,26249000
01/13/2009,0000,29.50000,30.50000,29.20000,30.00000,11310000
01/14/2009,0000,30.00000,30.35000,28.70000,28.90000,13001000
01/15/2009,0000,27.00000,27.80000,26.95000,27.20000,13109000
01/16/2009,0000,28.45000,28.45000,26.20000,26.60000,26258000
01/19/2009,0000,26.85000,27.40000,26.80000,26.80000,6192000
01/20/2009,0000,26.20000,26.20000,25.50000,25.90000,16125000
01/21/2009,0000,25.05000,26.30000,25.05000,26.00000,14942000
02/02/2009,0000,27.00000,27.20000,26.00000,26.05000,15200000
02/03/2009,0000,26.10000,27.30000,26.10000,27.00000,16606000
02/04/2009,0000,27.50000,28.40000,26.90000,28.40000,25225000
02/05/2009,0000,28.10000,29.35000,28.10000,29.00000,20307000
02/06/2009,0000,29.80000,30.20000,28.60000,28.95000,17555000
02/09/2009,0000,30.00000,30.55000,29.25000,30.00000,23595000
02/10/2009,0000,30.00000,30.25000,28.80000,29.05000,12444000
02/11/2009,0000,28.20000,31.05000,28.20000,31.00000,30810000
02/12/2009,0000,30.95000,30.95000,29.20000,29.50000,28969000
02/13/2009,0000,30.70000,30.70000,29.55000,29.75000,20143000
02/16/2009,0000,30.30000,31.00000,30.00000,30.05000,16992000
02/17/2009,0000,30.05000,30.50000,28.90000,29.20000,15409000
02/18/2009,0000,28.50000,29.80000,28.50000,29.60000,13548000
02/19/2009,0000,29.10000,29.55000,28.15000,29.00000,23575000
02/20/2009,0000,28.50000,28.90000,28.35000,28.40000,8872000
02/23/2009,0000,28.00000,29.95000,27.75000,29.70000,19535000
02/24/2009,0000,28.80000,29.15000,28.50000,28.70000,11162000
02/25/2009,0000,29.65000,29.80000,29.20000,29.40000,13855000
02/26/2009,0000,29.80000,30.00000,29.55000,29.75000,9975000
02/27/2009,0000,30.00000,30.15000,29.75000,30.15000,7532000
03/02/2009,0000,30.00000,30.20000,28.90000,29.00000,15842000
03/03/2009,0000,28.50000,30.10000,28.15000,30.00000,13863000
03/04/2009,0000,30.20000,32.10000,30.20000,32.10000,31356000
03/05/2009,0000,32.70000,34.20000,32.30000,32.95000,28322000
03/06/2009,0000,32.60000,34.20000,32.40000,34.00000,22444000
03/09/2009,0000,34.00000,34.80000,32.80000,34.10000,14860000
03/10/2009,0000,33.35000,34.40000,33.30000,34.30000,21450000
03/11/2009,0000,35.50000,35.50000,33.70000,33.85000,18671000
03/12/2009,0000,34.40000,34.55000,33.70000,34.50000,14155000
03/13/2009,0000,35.30000,36.35000,34.65000,35.85000,19958000
03/16/2009,0000,35.60000,36.20000,34.50000,34.95000,17276000
03/17/2009,0000,34.50000,34.95000,33.90000,34.55000,16780000
03/18/2009,0000,34.90000,34.90000,33.75000,34.10000,17140000
03/19/2009,0000,34.80000,34.95000,34.20000,34.50000,14082000
03/20/2009,0000,34.10000,34.55000,33.25000,33.30000,14953000
03/23/2009,0000,33.80000,34.30000,33.50000,34.25000,29050000
03/24/2009,0000,35.00000,35.40000,34.50000,34.65000,23625000
03/25/2009,0000,34.75000,36.00000,34.35000,36.00000,28775000
03/26/2009,0000,36.20000,38.10000,36.15000,37.45000,24955000
03/27/2009,0000,39.30000,39.30000,36.00000,36.60000,30391000
03/30/2009,0000,36.25000,36.30000,34.20000,35.20000,16960000
03/31/2009,0000,34.70000,36.40000,34.70000,35.70000,19266000
04/01/2009,0000,36.35000,36.50000,35.70000,36.40000,17268000
04/02/2009,0000,37.50000,38.90000,37.05000,38.90000,28403000
04/03/2009,0000,39.90000,40.00000,38.90000,39.50000,23656000
04/06/2009,0000,39.50000,39.65000,38.70000,39.40000,17864000
04/07/2009,0000,39.00000,39.45000,38.20000,39.45000,15904000
04/08/2009,0000,38.80000,39.75000,38.40000,38.60000,22971000
04/09/2009,0000,39.45000,41.00000,39.20000,40.60000,16741000
04/10/2009,0000,41.00000,41.40000,40.10000,40.90000,10438000
04/13/2009,0000,40.90000,40.90000,39.40000,40.10000,15613000
04/14/2009,0000,37.35000,39.45000,37.35000,39.40000,29765000
04/15/2009,0000,38.55000,39.00000,37.20000,37.70000,42773000
04/16/2009,0000,38.30000,38.60000,36.80000,36.90000,45045000
04/17/2009,0000,37.50000,38.25000,36.05000,37.10000,48291000
04/20/2009,0000,37.30000,38.20000,37.00000,38.00000,19906000
04/21/2009,0000,37.65000,38.05000,37.10000,38.05000,21014000
04/22/2009,0000,38.25000,38.75000,37.80000,37.80000,18249000
04/23/2009,0000,38.10000,39.10000,37.25000,38.90000,22071000
04/24/2009,0000,39.40000,39.55000,38.20000,38.60000,23051000
04/27/2009,0000,39.20000,39.35000,37.60000,37.95000,19185000
04/28/2009,0000,38.10000,38.50000,37.65000,38.00000,14884000
04/29/2009,0000,38.50000,39.20000,37.80000,38.80000,16166000
04/30/2009,0000,41.50000,41.50000,41.50000,41.50000,14817000
05/04/2009,0000,44.40000,44.40000,43.70000,44.40000,19207000
05/05/2009,0000,47.50000,47.50000,44.00000,45.25000,23445000
05/06/2009,0000,43.85000,46.00000,43.85000,46.00000,14929000
05/07/2009,0000,45.00000,45.55000,44.50000,45.00000,17360000
05/08/2009,0000,43.50000,44.30000,42.75000,43.00000,25913000
05/11/2009,0000,42.30000,43.30000,41.90000,42.00000,27535000
05/12/2009,0000,42.00000,42.70000,41.45000,41.50000,25626000
05/13/2009,0000,41.70000,42.40000,40.80000,41.05000,20764000
05/14/2009,0000,40.80000,40.95000,40.25000,40.75000,15675000
05/15/2009,0000,41.05000,42.00000,40.95000,41.90000,16378000
05/18/2009,0000,41.95000,42.50000,41.60000,42.00000,16637000
05/19/2009,0000,43.15000,43.50000,41.75000,42.00000,37729000
05/20/2009,0000,42.90000,42.90000,41.60000,42.30000,19394000
05/21/2009,0000,42.60000,43.00000,41.80000,41.90000,14389000
05/22/2009,0000,41.40000,42.35000,41.15000,41.25000,21979000
05/25/2009,0000,42.10000,42.10000,40.40000,40.40000,13386000
05/26/2009,0000,41.00000,41.55000,40.50000,41.30000,12847000
05/27/2009,0000,42.00000,44.00000,41.65000,42.25000,31619000
06/01/2009,0000,43.50000,43.50000,41.80000,42.20000,21847000
06/02/2009,0000,42.75000,43.20000,41.60000,42.15000,21012000
06/03/2009,0000,42.15000,44.25000,42.00000,43.95000,35145000
06/04/2009,0000,44.40000,45.50000,44.15000,44.55000,47544000
06/05/2009,0000,44.55000,44.70000,42.80000,43.00000,14662000
06/08/2009,0000,43.75000,43.75000,41.40000,41.50000,9387000
06/09/2009,0000,41.60000,42.25000,38.60000,39.25000,25853000
06/10/2009,0000,39.65000,41.00000,39.20000,40.85000,13836000
06/11/2009,0000,40.95000,41.50000,39.95000,41.10000,16974000
06/12/2009,0000,40.60000,41.00000,39.25000,39.50000,21475000
06/15/2009,0000,38.80000,39.00000,36.75000,37.05000,31020000
06/16/2009,0000,36.75000,37.50000,36.45000,37.15000,18387000
06/17/2009,0000,37.20000,37.50000,36.50000,36.55000,9830000
06/18/2009,0000,36.55000,37.30000,35.90000,36.00000,15946000
06/19/2009,0000,36.40000,37.20000,36.15000,36.80000,13912000
06/22/2009,0000,37.50000,39.35000,37.30000,39.00000,22603000
06/23/2009,0000,38.05000,38.20000,37.50000,37.85000,19099000
06/24/2009,0000,38.35000,39.95000,37.50000,38.60000,19242000
06/25/2009,0000,39.00000,39.30000,38.60000,38.65000,8179000
06/26/2009,0000,38.95000,38.95000,38.30000,38.30000,13985000
06/29/2009,0000,38.35000,38.60000,37.40000,37.75000,16720000
06/30/2009,0000,38.50000,38.50000,37.85000,38.05000,13902000
07/01/2009,0000,38.15000,39.00000,37.90000,38.75000,15610000
07/02/2009,0000,39.50000,41.25000,39.20000,40.95000,20313000
07/03/2009,0000,40.75000,41.50000,40.45000,40.80000,12125000
07/06/2009,0000,40.50000,40.90000,40.00000,40.40000,7764000
07/07/2009,0000,40.40000,41.70000,40.40000,41.40000,12449000
07/08/2009,0000,40.90000,40.90000,40.45000,40.80000,10219000
07/09/2009,0000,41.20000,41.70000,40.90000,41.45000,10791000
07/10/2009,0000,41.80000,42.00000,41.25000,41.50000,19723000
07/13/2009,0000,39.90000,39.90000,37.80000,38.55000,20195000
07/14/2009,0000,38.60000,39.70000,38.55000,39.70000,12707000
07/15/2009,0000,40.00000,40.80000,39.80000,40.40000,13233000
07/16/2009,0000,41.40000,41.50000,40.90000,41.00000,13524000
07/17/2009,0000,42.00000,42.50000,41.45000,42.40000,17112000
07/20/2009,0000,43.00000,43.15000,42.40000,43.00000,14853000
07/21/2009,0000,43.00000,43.15000,42.20000,43.10000,16363000
07/22/2009,0000,43.10000,43.10000,41.75000,42.30000,17453000
07/23/2009,0000,42.20000,42.30000,41.20000,41.60000,17900000
07/24/2009,0000,42.00000,42.10000,41.00000,41.60000,12960000
07/27/2009,0000,41.60000,41.90000,41.10000,41.80000,14088000
07/28/2009,0000,42.00000,44.00000,41.90000,43.95000,30899000
07/29/2009,0000,44.80000,44.85000,43.00000,43.50000,23288000
07/30/2009,0000,43.05000,43.40000,42.30000,42.80000,22126000
07/31/2009,0000,44.15000,44.50000,43.50000,44.10000,20668000
08/03/2009,0000,44.50000,44.50000,42.80000,43.40000,12928000
08/04/2009,0000,44.00000,44.10000,42.55000,42.60000,12811000
08/05/2009,0000,41.30000,43.40000,41.30000,41.60000,16220000
08/06/2009,0000,41.50000,42.10000,40.90000,41.80000,13975000
08/10/2009,0000,41.80000,42.00000,41.05000,41.45000,7303000
08/11/2009,0000,41.95000,42.50000,41.30000,42.25000,6528000
08/12/2009,0000,41.30000,41.70000,41.05000,41.70000,12780000
08/13/2009,0000,41.15000,42.95000,41.15000,42.70000,11631000
08/14/2009,0000,43.40000,43.40000,42.05000,42.25000,10273000
08/17/2009,0000,41.40000,41.95000,41.00000,41.00000,13849000
08/18/2009,0000,41.00000,41.45000,40.70000,41.40000,12475000
08/19/2009,0000,41.80000,41.80000,41.00000,41.00000,6592000
08/20/2009,0000,41.00000,41.45000,40.20000,41.30000,12825000
08/21/2009,0000,42.15000,42.50000,40.90000,40.90000,17243000
08/24/2009,0000,41.50000,41.80000,41.10000,41.50000,12438000
08/25/2009,0000,41.00000,41.20000,40.55000,40.70000,9011000
08/26/2009,0000,40.00000,40.65000,39.50000,39.95000,11192000
08/27/2009,0000,39.80000,40.50000,39.50000,40.00000,5816000
08/28/2009,0000,40.05000,41.25000,40.00000,41.25000,10157000
08/31/2009,0000,41.25000,41.25000,40.55000,41.20000,9571000
09/01/2009,0000,41.00000,42.35000,40.55000,42.00000,13368000
09/02/2009,0000,41.45000,43.10000,41.30000,42.60000,21373000
09/03/2009,0000,43.00000,45.00000,42.60000,44.50000,35815000
09/04/2009,0000,45.00000,46.15000,44.50000,45.00000,32321000
09/07/2009,0000,45.20000,45.40000,44.50000,45.20000,15685000
09/08/2009,0000,45.20000,47.00000,45.20000,46.50000,28390000
09/09/2009,0000,46.70000,47.25000,45.65000,45.65000,25988000
09/10/2009,0000,47.70000,48.20000,45.30000,46.30000,28888000
09/11/2009,0000,46.20000,46.30000,44.90000,45.00000,10554000
09/14/2009,0000,44.70000,46.00000,44.00000,45.80000,11744000
09/15/2009,0000,45.50000,45.70000,44.55000,44.85000,13603000
09/16/2009,0000,45.50000,45.75000,44.85000,45.60000,20384000
09/17/2009,0000,46.85000,46.85000,45.05000,45.60000,15427000
09/18/2009,0000,46.20000,46.20000,45.40000,46.15000,6192000
09/21/2009,0000,46.10000,46.10000,44.95000,45.15000,9550000
09/22/2009,0000,45.60000,46.60000,45.20000,46.20000,10359000
09/23/2009,0000,46.50000,46.65000,46.00000,46.25000,12016000
09/24/2009,0000,46.40000,46.45000,45.50000,45.50000,5342000
09/25/2009,0000,45.00000,45.45000,44.80000,44.90000,12947000
09/28/2009,0000,44.90000,45.40000,44.00000,44.00000,8059000
09/29/2009,0000,44.90000,45.15000,44.35000,45.00000,9687000
09/30/2009,0000,45.00000,45.80000,44.80000,45.40000,7757000
10/01/2009,0000,45.40000,46.25000,45.40000,46.15000,8456000
10/02/2009,0000,45.25000,45.25000,44.20000,44.35000,15211000
10/05/2009,0000,43.95000,44.35000,43.25000,44.00000,14287000
10/06/2009,0000,44.95000,45.00000,44.25000,44.75000,10372000
10/07/2009,0000,45.30000,45.30000,44.20000,44.85000,7760000
10/08/2009,0000,44.80000,44.90000,44.10000,44.35000,11741000
10/09/2009,0000,44.85000,44.95000,44.10000,44.90000,7115000
10/12/2009,0000,45.20000,45.25000,44.80000,45.25000,4657000
10/13/2009,0000,44.75000,45.25000,44.20000,44.65000,8784000
10/14/2009,0000,45.00000,47.75000,44.90000,47.65000,26587000
10/15/2009,0000,47.70000,48.10000,46.95000,47.90000,21515000
10/16/2009,0000,48.10000,48.70000,48.00000,48.65000,16090000
10/19/2009,0000,48.65000,48.90000,47.60000,48.90000,12446000
10/20/2009,0000,49.25000,49.30000,47.50000,47.50000,8600000
10/21/2009,0000,47.25000,47.80000,46.60000,46.95000,8839000
10/22/2009,0000,47.00000,47.30000,45.75000,46.20000,11330000
10/23/2009,0000,46.60000,46.80000,46.30000,46.50000,7752000
10/26/2009,0000,46.75000,47.20000,46.25000,46.70000,4858000
10/27/2009,0000,46.20000,46.65000,45.85000,46.35000,7241000
10/28/2009,0000,46.25000,46.25000,44.50000,44.60000,16551000
10/29/2009,0000,44.10000,44.10000,42.55000,43.85000,18311000
10/30/2009,0000,44.50000,44.75000,43.95000,44.20000,9851000
11/02/2009,0000,43.20000,44.90000,43.05000,44.20000,14340000
11/03/2009,0000,44.20000,44.20000,43.15000,43.15000,11978000
11/04/2009,0000,43.20000,43.90000,43.20000,43.55000,10530000
11/05/2009,0000,43.60000,43.75000,42.90000,43.00000,8939000
11/06/2009,0000,43.95000,44.00000,43.45000,43.50000,7404000
11/09/2009,0000,43.95000,44.00000,43.55000,43.95000,5412000
11/10/2009,0000,44.40000,45.10000,44.35000,44.70000,13536000
11/11/2009,0000,44.90000,45.80000,44.75000,45.80000,15474000
11/12/2009,0000,46.20000,46.70000,45.70000,45.85000,12057000
11/13/2009,0000,45.60000,46.25000,45.20000,46.20000,5336000
11/16/2009,0000,46.50000,47.10000,46.00000,47.10000,13162000
11/17/2009,0000,47.35000,47.50000,45.90000,46.15000,8571000
11/18/2009,0000,46.50000,46.50000,45.35000,45.90000,8504000
11/19/2009,0000,45.35000,45.50000,44.90000,45.15000,12216000
11/20/2009,0000,44.35000,45.00000,43.80000,43.90000,21870000
11/23/2009,0000,43.60000,44.00000,43.60000,43.60000,13544000
11/24/2009,0000,44.00000,44.20000,43.75000,43.90000,13216000
11/25/2009,0000,43.90000,44.25000,43.20000,43.75000,25822000
11/26/2009,0000,43.50000,44.00000,43.20000,43.20000,25709000
11/27/2009,0000,42.75000,42.75000,42.00000,42.00000,21000000
11/30/2009,0000,42.50000,42.70000,42.20000,42.40000,12893000
12/01/2009,0000,42.40000,42.55000,42.10000,42.25000,13121000
12/02/2009,0000,42.80000,43.45000,42.60000,43.30000,13593000
12/03/2009,0000,43.80000,44.00000,43.20000,43.55000,17247000
12/04/2009,0000,43.55000,43.60000,42.80000,42.95000,11905000
12/07/2009,0000,43.05000,43.95000,43.05000,43.85000,18195000
12/08/2009,0000,43.50000,43.80000,42.95000,43.10000,14587000
12/09/2009,0000,42.50000,42.90000,41.95000,42.15000,32529000
12/11/2009,0000,41.00000,41.85000,40.85000,41.45000,23430000
12/14/2009,0000,41.50000,41.60000,41.05000,41.45000,24558000
12/15/2009,0000,41.50000,41.85000,41.00000,41.15000,29762000
12/16/2009,0000,40.55000,40.55000,39.95000,40.35000,51409000
12/17/2009,0000,40.70000,40.85000,40.25000,40.25000,45068000
12/18/2009,0000,40.15000,41.60000,40.15000,41.25000,48900000
12/21/2009,0000,41.80000,43.05000,41.50000,42.50000,48714000
12/22/2009,0000,43.10000,43.20000,42.30000,42.60000,27074000
12/23/2009,0000,43.00000,43.30000,42.70000,42.80000,20602000
12/25/2009,0000,42.95000,43.20000,42.70000,42.70000,9371000
04/02/2007,0000,59.33000,61.09000,59.33000,60.11000,5675900
04/03/2007,0000,60.80000,61.00000,60.21000,60.80000,7521500
04/04/2007,0000,61.19000,64.53000,61.19000,62.66000,11381700
04/09/2007,0000,63.74000,65.31000,63.45000,65.31000,14040900
04/10/2007,0000,65.31000,65.31000,64.13000,64.82000,13886400
04/11/2007,0000,65.12000,67.96000,65.12000,67.17000,10650400
04/12/2007,0000,66.68000,67.57000,66.29000,66.68000,8946900
04/13/2007,0000,67.67000,68.16000,67.37000,67.47000,10599900
04/16/2007,0000,67.08000,69.14000,66.68000,68.65000,9770900
04/17/2007,0000,68.84000,70.12000,68.74000,69.43000,8867600
04/18/2007,0000,64.63000,64.63000,64.63000,64.63000,11049000
04/19/2007,0000,60.80000,61.68000,60.11000,60.11000,49486900
04/20/2007,0000,61.00000,61.98000,60.02000,60.70000,16150200
04/23/2007,0000,62.47000,62.47000,61.19000,61.68000,7745000
04/24/2007,0000,61.29000,61.88000,60.60000,61.29000,10680300
04/25/2007,0000,61.39000,61.39000,59.62000,60.02000,7228000
04/26/2007,0000,60.80000,61.98000,60.80000,61.29000,12170600
04/27/2007,0000,61.29000,62.66000,61.29000,61.98000,6439000
04/30/2007,0000,61.29000,62.76000,60.51000,62.76000,6852000
05/02/2007,0000,62.76000,64.23000,62.17000,63.25000,15629100
05/03/2007,0000,63.64000,64.63000,63.55000,64.04000,11264300
05/04/2007,0000,64.63000,66.98000,64.53000,66.68000,9478400
05/07/2007,0000,69.04000,71.29000,68.25000,70.31000,27335200
05/08/2007,0000,70.31000,70.31000,67.67000,67.67000,11895600
05/09/2007,0000,66.68000,67.47000,66.39000,66.59000,5421500
05/10/2007,0000,67.17000,67.47000,66.00000,66.98000,11484700
05/11/2007,0000,65.90000,66.00000,65.02000,65.41000,15957600
05/14/2007,0000,66.68000,66.98000,65.61000,65.70000,6774800
05/15/2007,0000,64.43000,64.92000,63.45000,63.64000,9549400
05/16/2007,0000,64.04000,64.04000,62.27000,63.06000,11732900
05/17/2007,0000,63.06000,63.35000,62.57000,62.76000,12505300
05/18/2007,0000,62.76000,62.96000,61.49000,61.78000,11278700
05/21/2007,0000,61.88000,63.55000,60.80000,63.25000,12324000
05/22/2007,0000,62.76000,64.92000,62.76000,64.72000,13699000
05/23/2007,0000,65.21000,66.68000,65.21000,66.19000,11664900
05/24/2007,0000,66.68000,66.68000,65.80000,66.68000,7287700
05/25/2007,0000,65.41000,66.68000,65.41000,66.19000,10657600
05/28/2007,0000,66.68000,67.17000,66.59000,66.68000,5518300
05/29/2007,0000,66.88000,67.86000,66.88000,67.47000,12229300
05/30/2007,0000,67.47000,68.16000,67.47000,68.16000,9631800
05/31/2007,0000,68.55000,68.55000,67.47000,67.67000,8060200
06/01/2007,0000,68.16000,68.45000,67.57000,67.67000,7815000
06/04/2007,0000,68.35000,68.65000,67.57000,68.45000,6660500
06/05/2007,0000,68.65000,69.04000,67.17000,67.76000,7792400
06/06/2007,0000,67.76000,69.23000,67.67000,67.67000,5544000
06/07/2007,0000,67.67000,68.16000,67.17000,68.16000,9668900
06/08/2007,0000,66.98000,68.16000,66.88000,67.96000,12367300
06/11/2007,0000,67.67000,68.25000,66.78000,67.17000,8362900
06/12/2007,0000,67.86000,67.86000,67.27000,67.67000,9169400
06/13/2007,0000,67.08000,67.27000,66.59000,66.68000,8264100
06/14/2007,0000,67.67000,68.55000,67.57000,68.06000,6864400
06/15/2007,0000,69.33000,69.43000,68.65000,69.23000,9313600
06/20/2007,0000,70.80000,71.00000,69.63000,70.80000,16804200
06/21/2007,0000,71.49000,73.06000,70.61000,72.67000,17603400
06/22/2007,0000,72.67000,73.75000,72.37000,72.57000,9733800
06/25/2007,0000,70.12000,71.59000,69.63000,69.82000,13054300
06/26/2007,0000,69.82000,69.82000,66.98000,67.86000,15735200
06/27/2007,0000,67.86000,67.86000,67.17000,67.86000,14910200
06/28/2007,0000,68.16000,69.04000,68.16000,69.04000,16221300
06/29/2007,0000,69.92000,69.92000,67.37000,68.45000,10214800
07/02/2007,0000,67.76000,67.96000,66.98000,67.96000,6939600
07/03/2007,0000,68.16000,68.25000,67.37000,67.47000,10751300
07/04/2007,0000,67.57000,68.16000,67.08000,67.17000,6310300
07/05/2007,0000,68.16000,70.51000,67.86000,70.51000,21383300
07/06/2007,0000,71.10000,71.88000,70.51000,71.49000,13476500
07/09/2007,0000,72.08000,74.33000,72.08000,74.33000,13969900
07/10/2007,0000,74.33000,74.33000,70.71000,72.08000,13911200
07/11/2007,0000,70.90000,71.69000,69.82000,70.61000,13647500
07/12/2007,0000,71.10000,71.39000,70.21000,70.51000,13784500
07/13/2007,0000,71.39000,71.59000,69.72000,70.61000,10757500
07/16/2007,0000,71.30000,71.30000,70.10000,70.50000,14345000
07/17/2007,0000,68.65000,69.72000,68.45000,69.33000,17538600
07/18/2007,0000,69.14000,70.71000,68.74000,70.31000,10357900
07/19/2007,0000,69.63000,70.41000,69.63000,69.92000,5843800
07/20/2007,0000,70.02000,70.31000,69.63000,70.12000,9575200
07/23/2007,0000,69.43000,69.43000,68.25000,68.45000,14928700
07/24/2007,0000,68.94000,69.04000,68.45000,68.84000,15524000
07/25/2007,0000,67.67000,68.65000,66.68000,68.16000,12583600
07/26/2007,0000,68.16000,69.14000,67.86000,68.06000,21258700
07/27/2007,0000,62.30000,62.30000,59.80000,60.70000,31470500
07/30/2007,0000,59.50000,62.10000,59.00000,61.80000,16173100
07/31/2007,0000,65.00000,65.00000,62.50000,62.70000,17069000
08/01/2007,0000,60.00000,62.20000,59.10000,59.10000,15860000
08/02/2007,0000,60.50000,62.60000,60.40000,62.60000,12467400
08/03/2007,0000,66.90000,66.90000,66.00000,66.90000,29017300
08/06/2007,0000,66.50000,67.90000,65.20000,67.70000,17788100
08/07/2007,0000,68.30000,68.30000,64.80000,65.20000,11419000
08/08/2007,0000,65.80000,66.20000,65.00000,66.00000,9713100
08/09/2007,0000,66.80000,66.80000,65.20000,66.10000,7341600
08/10/2007,0000,62.20000,65.10000,62.20000,63.00000,11295800
08/13/2007,0000,64.40000,64.40000,62.80000,63.70000,4966100
08/14/2007,0000,63.50000,64.30000,63.00000,64.00000,8451600
08/15/2007,0000,62.40000,62.60000,60.70000,61.00000,14236900
08/16/2007,0000,58.90000,60.50000,56.80000,57.50000,29035400
08/17/2007,0000,57.50000,58.00000,53.50000,56.10000,24057100
08/20/2007,0000,58.00000,60.00000,57.70000,60.00000,28221400
08/21/2007,0000,60.00000,60.50000,58.20000,59.00000,7556800
08/22/2007,0000,58.90000,62.60000,58.90000,61.30000,14534900
08/23/2007,0000,63.50000,64.80000,63.40000,64.00000,14143000
08/24/2007,0000,64.00000,64.00000,62.50000,62.50000,12355300
08/27/2007,0000,64.40000,64.40000,61.30000,61.30000,8515300
08/28/2007,0000,62.90000,64.20000,62.30000,64.00000,17256800
08/29/2007,0000,62.00000,64.30000,62.00000,63.50000,13819800
08/30/2007,0000,65.50000,65.60000,64.70000,64.90000,11162500
08/31/2007,0000,65.90000,66.50000,65.00000,66.50000,11078600
09/03/2007,0000,66.50000,67.20000,64.70000,65.30000,11837200
09/04/2007,0000,65.50000,66.50000,65.40000,66.10000,13683400
09/05/2007,0000,67.10000,69.00000,67.10000,67.60000,12718900
09/06/2007,0000,67.70000,68.50000,67.10000,68.30000,6087200
09/07/2007,0000,69.00000,69.00000,67.20000,67.70000,9436400
09/10/2007,0000,65.90000,68.60000,65.30000,68.10000,8289000
09/11/2007,0000,68.40000,68.40000,66.50000,67.80000,5187300
09/12/2007,0000,68.00000,68.50000,67.00000,67.30000,5362000
09/13/2007,0000,67.80000,67.80000,65.40000,65.60000,9110200
09/14/2007,0000,66.80000,68.50000,66.30000,68.50000,8798100
09/17/2007,0000,68.50000,68.50000,66.20000,66.70000,5689300
09/19/2007,0000,68.90000,70.00000,67.60000,68.90000,21697800
09/20/2007,0000,69.50000,71.30000,69.10000,70.70000,18960700
09/21/2007,0000,70.70000,70.80000,69.30000,69.80000,11074600
09/26/2007,0000,72.20000,72.20000,71.00000,71.40000,12547200
09/27/2007,0000,71.40000,74.50000,71.40000,74.30000,14538900
09/28/2007,0000,74.50000,74.50000,73.00000,73.50000,10226200
10/01/2007,0000,72.00000,73.30000,70.80000,71.00000,11934100
10/02/2007,0000,72.30000,74.20000,72.10000,74.20000,18358700
10/03/2007,0000,74.20000,75.00000,72.70000,73.60000,20668600
10/04/2007,0000,73.00000,73.50000,72.30000,72.50000,10928200
10/05/2007,0000,72.50000,72.50000,70.80000,71.00000,8857700
10/08/2007,0000,72.50000,72.50000,70.80000,70.90000,10690800
10/09/2007,0000,72.20000,72.40000,71.40000,72.20000,7882000
10/11/2007,0000,71.80000,72.80000,71.00000,71.00000,17459800
10/12/2007,0000,71.00000,71.00000,68.00000,69.50000,19704000
10/15/2007,0000,70.00000,70.50000,69.00000,70.00000,6641700
10/16/2007,0000,69.80000,72.10000,69.30000,71.10000,9429300
10/17/2007,0000,71.30000,72.70000,70.20000,72.20000,8253700
10/18/2007,0000,72.70000,74.10000,72.20000,74.00000,16950800
10/19/2007,0000,74.00000,74.60000,72.10000,72.50000,9698000
10/22/2007,0000,69.00000,70.40000,69.00000,69.30000,12797700
10/23/2007,0000,69.50000,70.30000,67.80000,68.00000,18961700
10/24/2007,0000,69.90000,69.90000,67.80000,68.10000,11941200
10/25/2007,0000,67.80000,68.00000,67.30000,67.50000,15321700
10/26/2007,0000,67.60000,68.40000,67.40000,67.60000,6588200
10/29/2007,0000,68.40000,69.00000,68.00000,68.60000,11316000
10/30/2007,0000,69.20000,69.30000,67.10000,67.50000,10509000
10/31/2007,0000,67.00000,68.40000,66.80000,68.30000,13866200
11/01/2007,0000,67.30000,67.40000,64.10000,65.40000,22331100
11/02/2007,0000,60.90000,62.60000,60.90000,60.90000,30803900
11/05/2007,0000,60.90000,61.00000,59.20000,59.80000,23673300
11/06/2007,0000,61.00000,63.50000,60.50000,62.50000,18341600
11/07/2007,0000,63.00000,63.30000,61.00000,61.00000,14055100
11/08/2007,0000,58.90000,59.70000,58.40000,59.20000,24129900
11/09/2007,0000,58.80000,59.20000,57.20000,58.70000,18420300
11/12/2007,0000,56.00000,56.70000,54.60000,55.50000,14587400
11/13/2007,0000,54.20000,55.30000,53.70000,54.70000,31171600
11/14/2007,0000,58.20000,58.50000,57.00000,58.50000,34567200
11/15/2007,0000,58.20000,58.80000,58.00000,58.40000,10651400
11/16/2007,0000,57.40000,59.70000,57.30000,58.50000,14788400
11/19/2007,0000,59.00000,59.70000,58.00000,58.00000,13065300
11/20/2007,0000,56.20000,59.60000,55.00000,59.00000,21392800
11/21/2007,0000,58.40000,58.50000,56.00000,56.00000,18739500
11/22/2007,0000,55.10000,56.80000,55.10000,56.50000,22900700
11/23/2007,0000,54.90000,56.70000,54.90000,55.00000,15375200
11/26/2007,0000,55.50000,56.30000,55.10000,55.90000,13042100
11/27/2007,0000,54.00000,55.00000,53.30000,53.60000,27573000
11/28/2007,0000,54.10000,55.00000,53.80000,54.20000,22002800
11/29/2007,0000,56.00000,56.60000,55.30000,55.80000,19869700
11/30/2007,0000,56.80000,59.00000,56.60000,59.00000,21023100
12/03/2007,0000,59.10000,60.10000,58.50000,59.20000,11061500
12/04/2007,0000,59.00000,60.00000,58.50000,59.80000,14722700
12/05/2007,0000,59.00000,60.00000,59.00000,60.00000,12438100
12/06/2007,0000,61.00000,61.80000,60.50000,60.90000,19704000
12/07/2007,0000,60.00000,60.80000,59.00000,59.00000,35756000
12/10/2007,0000,58.80000,58.80000,57.70000,58.30000,9746500
12/11/2007,0000,58.30000,60.20000,58.30000,60.00000,9602000
12/12/2007,0000,57.60000,58.60000,57.60000,57.70000,32634100
12/13/2007,0000,57.10000,57.40000,54.20000,54.50000,35694400
12/14/2007,0000,54.50000,55.40000,53.80000,54.80000,19089000
12/17/2007,0000,55.50000,55.60000,51.50000,51.90000,12733000
12/18/2007,0000,51.00000,52.40000,48.30000,51.90000,48357700
12/19/2007,0000,52.30000,55.50000,52.30000,55.50000,41076700
12/20/2007,0000,56.00000,56.30000,55.40000,56.00000,16291300
12/21/2007,0000,56.30000,57.10000,54.50000,55.20000,11181700
12/24/2007,0000,55.90000,57.80000,55.90000,57.50000,10553400
12/25/2007,0000,57.90000,57.90000,57.00000,57.80000,5345900
12/26/2007,0000,57.70000,58.00000,56.80000,57.90000,2695600
12/27/2007,0000,58.50000,59.50000,58.10000,59.20000,9284900
12/28/2007,0000,58.50000,59.50000,57.60000,58.20000,9246500
12/31/2007,0000,58.20000,58.70000,57.40000,58.30000,2633000
01/02/2008,0000,57.10000,58.10000,55.80000,56.30000,9583800
01/03/2008,0000,55.00000,55.70000,55.00000,55.10000,10291900
01/04/2008,0000,55.10000,55.40000,54.50000,54.70000,13298600
01/07/2008,0000,52.20000,52.50000,50.90000,51.50000,34166200
01/08/2008,0000,50.70000,51.30000,49.55000,50.00000,27461900
01/09/2008,0000,48.55000,50.40000,47.50000,49.55000,35376200
01/10/2008,0000,49.55000,50.40000,49.50000,49.50000,33791500
01/11/2008,0000,49.50000,51.00000,49.50000,50.40000,37854800
01/14/2008,0000,50.50000,50.70000,48.00000,48.90000,25849900
01/15/2008,0000,49.40000,51.10000,48.90000,49.00000,38220400
01/16/2008,0000,46.30000,47.00000,45.60000,45.60000,46998300
01/17/2008,0000,46.00000,46.90000,43.20000,43.95000,43421900
01/18/2008,0000,41.50000,44.90000,41.30000,44.65000,39116200
01/21/2008,0000,44.40000,44.95000,43.55000,44.65000,26323600
01/22/2008,0000,41.55000,42.10000,41.55000,41.55000,20265600
01/23/2008,0000,42.00000,42.20000,40.55000,41.15000,27137600
01/24/2008,0000,41.60000,43.25000,41.60000,42.60000,26365000
01/25/2008,0000,44.60000,45.55000,44.60000,45.55000,25596400
01/28/2008,0000,45.10000,45.70000,42.95000,43.20000,31152400
01/29/2008,0000,44.10000,46.20000,44.10000,45.65000,20400900
01/30/2008,0000,45.50000,47.90000,45.30000,47.00000,30272700
01/31/2008,0000,48.90000,50.20000,48.00000,50.10000,46883100
02/01/2008,0000,51.80000,51.80000,48.65000,48.65000,17126500
02/12/2008,0000,48.00000,48.65000,46.60000,48.65000,15464100
02/13/2008,0000,48.30000,48.30000,46.95000,47.20000,12040200
02/14/2008,0000,48.10000,50.50000,48.10000,50.50000,15505500
02/15/2008,0000,49.50000,51.10000,49.00000,50.90000,23593600
02/18/2008,0000,51.40000,51.50000,48.90000,48.95000,15402500
02/19/2008,0000,49.50000,50.50000,49.20000,50.50000,9033400
02/20/2008,0000,49.30000,49.70000,48.60000,48.65000,13474400
02/21/2008,0000,49.60000,50.70000,49.25000,50.60000,18591000
02/22/2008,0000,49.30000,49.90000,49.25000,49.90000,9758600
02/25/2008,0000,50.60000,51.00000,50.20000,50.70000,16670000
02/26/2008,0000,52.00000,53.00000,51.00000,52.60000,24623800
02/27/2008,0000,53.60000,54.90000,53.40000,54.00000,26524600
02/29/2008,0000,53.00000,53.30000,51.50000,51.80000,24380300
03/03/2008,0000,49.60000,49.90000,48.80000,49.50000,13293600
03/04/2008,0000,48.80000,50.00000,48.80000,49.80000,22719900
03/05/2008,0000,50.00000,50.30000,49.30000,49.95000,10602900
03/06/2008,0000,50.20000,51.40000,49.95000,51.00000,29502100
03/07/2008,0000,49.30000,49.80000,47.45000,47.45000,70171696
03/10/2008,0000,47.00000,47.70000,45.95000,47.70000,30827200
03/11/2008,0000,46.90000,47.95000,46.50000,47.10000,18638500
03/12/2008,0000,48.70000,48.80000,48.15000,48.40000,18686000
03/13/2008,0000,48.50000,48.55000,46.90000,46.90000,12597700
03/14/2008,0000,47.90000,48.00000,47.00000,47.05000,10495900
03/17/2008,0000,45.60000,46.40000,44.40000,45.40000,14167200
03/18/2008,0000,44.90000,45.15000,43.85000,44.10000,23553200
03/19/2008,0000,45.10000,46.50000,44.90000,46.50000,17120500
03/20/2008,0000,46.10000,47.40000,45.30000,46.90000,15131800
03/21/2008,0000,48.50000,50.10000,48.50000,50.10000,35963000
03/24/2008,0000,53.60000,53.60000,51.60000,53.20000,53097700
03/25/2008,0000,54.00000,54.00000,52.50000,52.80000,22464400
03/26/2008,0000,52.00000,52.60000,51.70000,52.40000,15741800
03/27/2008,0000,51.50000,51.70000,50.00000,50.50000,18808200
03/28/2008,0000,50.50000,51.40000,50.00000,50.50000,18081000
03/31/2008,0000,50.00000,51.00000,49.20000,51.00000,15826700
04/01/2008,0000,51.50000,53.00000,51.20000,52.00000,25871100
04/02/2008,0000,53.30000,54.00000,53.20000,53.20000,24683300
04/03/2008,0000,53.70000,55.00000,52.40000,54.40000,28360800
04/07/2008,0000,55.70000,55.70000,54.40000,55.00000,21230200
04/08/2008,0000,53.80000,54.30000,53.30000,54.10000,15301500
04/09/2008,0000,54.80000,54.80000,52.90000,53.50000,14693400
04/10/2008,0000,53.30000,55.40000,53.10000,55.20000,14095500
04/11/2008,0000,55.70000,55.70000,54.30000,54.70000,11097800
04/14/2008,0000,53.50000,54.00000,53.00000,53.30000,21208900
04/15/2008,0000,53.00000,53.10000,52.50000,52.50000,19244500
04/16/2008,0000,53.80000,54.40000,53.10000,54.30000,21322100
04/17/2008,0000,56.50000,58.10000,56.10000,58.10000,47399300
04/18/2008,0000,58.50000,59.00000,56.40000,57.60000,33163300
04/21/2008,0000,57.60000,57.90000,55.60000,55.90000,32318900
04/22/2008,0000,54.00000,54.80000,53.70000,53.90000,40479700
04/23/2008,0000,53.00000,54.60000,53.00000,53.70000,24531800
04/24/2008,0000,54.30000,54.30000,53.70000,54.00000,12435100
04/25/2008,0000,54.50000,54.50000,53.50000,53.60000,12060400
04/28/2008,0000,53.20000,54.20000,53.00000,54.20000,10962500
04/29/2008,0000,53.50000,53.80000,53.00000,53.00000,20473700
04/30/2008,0000,53.00000,53.50000,52.50000,52.70000,15077200
05/02/2008,0000,49.05000,50.90000,49.05000,50.00000,46851800
05/05/2008,0000,50.20000,50.70000,49.90000,50.40000,29307100
05/06/2008,0000,50.50000,50.70000,49.60000,50.00000,24122800
05/07/2008,0000,50.00000,51.00000,49.85000,50.50000,19523300
05/08/2008,0000,50.00000,50.20000,49.90000,50.10000,9559600
05/09/2008,0000,50.70000,51.00000,49.95000,50.40000,11382700
05/12/2008,0000,50.70000,51.80000,49.95000,51.50000,9324300
05/13/2008,0000,52.00000,53.50000,51.80000,53.30000,20592800
05/14/2008,0000,54.00000,54.10000,52.50000,53.00000,13107700
05/15/2008,0000,53.90000,54.70000,53.50000,54.50000,20372700
05/16/2008,0000,55.00000,55.50000,54.60000,54.60000,17481000
05/19/2008,0000,54.80000,54.90000,53.80000,54.40000,4921700
05/20/2008,0000,54.40000,54.80000,52.00000,52.30000,16132700
05/21/2008,0000,52.00000,53.30000,51.80000,53.00000,9538400
05/22/2008,0000,52.00000,52.60000,51.80000,52.40000,7984000
05/23/2008,0000,52.40000,52.90000,52.00000,52.00000,10720100
05/26/2008,0000,50.00000,50.70000,50.00000,50.40000,21308900
05/27/2008,0000,51.00000,51.50000,50.70000,51.50000,9464700
05/28/2008,0000,51.60000,51.80000,50.60000,51.40000,9578800
05/29/2008,0000,51.60000,52.20000,51.50000,51.50000,8896000
05/30/2008,0000,52.00000,52.10000,50.30000,51.00000,12981500
06/02/2008,0000,50.40000,51.40000,50.40000,51.20000,3849100
06/03/2008,0000,50.80000,50.90000,50.00000,50.20000,9456600
06/04/2008,0000,50.20000,51.20000,50.00000,51.20000,8149600
06/05/2008,0000,50.40000,51.70000,50.20000,51.70000,8233500
06/06/2008,0000,52.50000,52.70000,52.00000,52.00000,14411600
06/09/2008,0000,50.10000,51.10000,50.10000,50.70000,5567100
06/10/2008,0000,50.50000,51.00000,49.90000,49.90000,14350000
06/11/2008,0000,49.90000,50.40000,49.50000,50.00000,6557900
06/12/2008,0000,49.10000,49.30000,48.70000,48.80000,11796800
06/13/2008,0000,48.60000,48.95000,48.35000,48.40000,12450200
06/16/2008,0000,49.00000,49.05000,48.00000,48.20000,11235200
06/17/2008,0000,48.00000,48.20000,47.20000,47.60000,8664700
06/18/2008,0000,47.60000,48.20000,47.20000,47.50000,14954000
06/19/2008,0000,47.00000,47.10000,46.10000,46.10000,13466300
06/20/2008,0000,46.10000,46.50000,45.10000,45.50000,16481100
06/23/2008,0000,44.70000,45.85000,44.55000,45.35000,5743800
06/24/2008,0000,45.50000,46.25000,45.30000,45.55000,10423200
06/25/2008,0000,45.55000,46.55000,44.80000,45.80000,11563400
06/26/2008,0000,46.40000,46.55000,45.90000,46.00000,6848800
06/27/2008,0000,44.00000,44.80000,43.90000,44.00000,15309500
06/30/2008,0000,44.10000,45.00000,44.10000,44.75000,5989300
07/01/2008,0000,45.30000,45.55000,43.15000,43.70000,7730500
07/02/2008,0000,43.70000,44.10000,43.20000,43.60000,8319300
07/03/2008,0000,43.00000,43.00000,41.20000,42.50000,24906600
07/04/2008,0000,42.20000,42.30000,41.10000,41.60000,19491900
07/07/2008,0000,41.60000,42.40000,41.35000,42.20000,6924500
07/08/2008,0000,42.20000,42.70000,40.80000,40.95000,13986400
07/09/2008,0000,41.50000,42.30000,41.20000,41.20000,13642000
07/10/2008,0000,41.20000,42.60000,41.20000,42.30000,11700800
07/11/2008,0000,42.80000,44.90000,42.30000,44.20000,13833900
07/14/2008,0000,44.20000,44.85000,43.50000,43.60000,9824200
07/15/2008,0000,42.95000,43.10000,41.60000,41.60000,8529400
07/16/2008,0000,41.70000,42.90000,41.70000,42.35000,10126200
07/17/2008,0000,44.10000,45.30000,43.65000,45.30000,23418800
07/18/2008,0000,46.00000,47.20000,44.65000,45.95000,18883900
07/21/2008,0000,47.30000,48.30000,46.90000,47.90000,15258000
07/22/2008,0000,47.00000,47.50000,46.60000,47.00000,14649000
07/23/2008,0000,47.20000,48.80000,47.20000,48.80000,32833000
07/24/2008,0000,44.60000,45.40000,43.30000,43.55000,37833000
07/25/2008,0000,42.00000,42.50000,41.55000,41.70000,18141000
07/29/2008,0000,40.20000,40.30000,39.75000,39.90000,20414000
07/30/2008,0000,40.85000,41.10000,39.90000,40.30000,14129000
07/31/2008,0000,40.85000,41.00000,39.60000,39.85000,9386000
08/01/2008,0000,40.05000,40.90000,39.85000,40.15000,19248000
08/04/2008,0000,40.00000,40.55000,39.80000,40.20000,8085000
08/05/2008,0000,40.35000,40.40000,37.40000,37.40000,22339000
08/06/2008,0000,38.40000,39.90000,38.25000,39.90000,15903000
08/07/2008,0000,42.00000,42.65000,41.50000,41.80000,30392000
08/08/2008,0000,42.75000,43.80000,42.45000,43.80000,30444000
08/11/2008,0000,44.70000,44.75000,43.80000,44.10000,8763000
08/12/2008,0000,44.20000,44.20000,42.95000,43.50000,18997000
08/13/2008,0000,42.35000,43.50000,42.35000,43.50000,9406000
08/14/2008,0000,42.80000,43.45000,42.50000,43.40000,5984000
08/15/2008,0000,43.60000,43.90000,42.30000,42.55000,17003000
08/18/2008,0000,43.10000,43.40000,42.45000,43.40000,14373000
08/19/2008,0000,42.80000,42.85000,42.05000,42.30000,10518000
08/20/2008,0000,41.70000,42.45000,41.55000,41.70000,8875000
08/21/2008,0000,41.55000,41.85000,40.85000,40.90000,7887000
08/22/2008,0000,41.50000,42.45000,41.05000,42.15000,7866000
08/25/2008,0000,42.80000,43.40000,42.40000,43.30000,7331000
08/26/2008,0000,42.70000,42.80000,42.20000,42.65000,5259000
08/27/2008,0000,42.55000,43.55000,42.05000,43.35000,14903000
08/28/2008,0000,43.00000,43.90000,43.00000,43.20000,13321000
08/29/2008,0000,43.65000,44.15000,43.40000,43.75000,22037000
09/01/2008,0000,43.10000,43.30000,40.75000,40.80000,18891000
09/02/2008,0000,40.90000,41.10000,39.95000,40.65000,13238000
09/03/2008,0000,40.05000,40.35000,39.50000,39.60000,11288000
09/04/2008,0000,38.80000,39.30000,36.85000,37.50000,22709000
09/05/2008,0000,36.90000,38.45000,36.60000,37.70000,19811000
09/08/2008,0000,39.90000,40.30000,39.30000,40.30000,9257000
09/09/2008,0000,39.75000,39.75000,38.60000,38.85000,10451000
09/10/2008,0000,38.80000,39.55000,38.45000,38.45000,14038000
09/11/2008,0000,38.65000,39.75000,37.70000,38.85000,13847000
09/12/2008,0000,39.45000,39.80000,37.60000,38.10000,16507000
09/15/2008,0000,37.40000,37.50000,35.45000,35.70000,8644000
09/16/2008,0000,33.40000,34.50000,33.25000,33.30000,14710000
09/17/2008,0000,34.80000,35.60000,34.60000,35.40000,13976000
09/18/2008,0000,33.30000,35.40000,33.05000,34.45000,13771000
09/19/2008,0000,36.85000,36.85000,36.40000,36.85000,9763000
09/22/2008,0000,39.40000,39.40000,38.70000,39.40000,26251000
09/23/2008,0000,39.50000,40.10000,38.40000,39.50000,21811000
09/24/2008,0000,38.95000,39.15000,38.30000,38.45000,12956000
09/25/2008,0000,38.60000,39.20000,38.30000,38.70000,11199000
09/26/2008,0000,40.35000,40.35000,38.40000,38.90000,23806000
09/30/2008,0000,36.20000,38.00000,36.20000,36.50000,21033000
10/01/2008,0000,37.00000,37.10000,35.50000,36.50000,13732000
10/02/2008,0000,36.10000,36.85000,35.25000,35.75000,13618000
10/03/2008,0000,35.10000,36.80000,34.90000,36.80000,15208000
10/06/2008,0000,35.20000,35.35000,34.25000,34.25000,13916000
10/07/2008,0000,33.15000,35.00000,33.15000,34.50000,7442000
10/08/2008,0000,32.80000,33.45000,32.10000,32.10000,12739000
10/09/2008,0000,30.00000,33.50000,30.00000,31.80000,15011000
10/13/2008,0000,30.70000,30.70000,30.70000,30.70000,5661000
10/14/2008,0000,32.80000,32.80000,32.75000,32.80000,9149000
10/15/2008,0000,33.00000,33.00000,31.70000,33.00000,15654000
10/16/2008,0000,31.85000,31.85000,31.85000,31.85000,2912000
10/17/2008,0000,30.75000,31.85000,30.75000,31.40000,16194000
10/20/2008,0000,30.50000,31.45000,30.35000,31.45000,7997000
10/21/2008,0000,32.00000,32.80000,30.35000,31.45000,16816000
10/22/2008,0000,31.10000,31.40000,30.35000,30.35000,9926000
10/23/2008,0000,29.30000,29.35000,29.30000,29.30000,6475000
10/24/2008,0000,28.30000,28.30000,28.30000,28.30000,3595000
10/27/2008,0000,26.35000,27.10000,26.35000,26.70000,12775000
10/28/2008,0000,24.85000,28.55000,24.85000,28.55000,14987000
10/29/2008,0000,30.50000,30.50000,29.55000,30.40000,18473000
10/30/2008,0000,30.75000,32.50000,30.60000,32.05000,22399000
10/31/2008,0000,32.50000,33.90000,32.05000,33.90000,20777000
11/03/2008,0000,35.60000,35.60000,32.35000,33.90000,19378000
11/04/2008,0000,31.55000,33.90000,31.55000,32.70000,23890000
11/05/2008,0000,33.30000,33.50000,31.70000,32.00000,15811000
11/06/2008,0000,29.80000,30.45000,29.80000,29.80000,7728000
11/07/2008,0000,27.80000,29.85000,27.75000,29.80000,18657000
11/10/2008,0000,29.30000,30.15000,28.90000,29.85000,8468000
11/11/2008,0000,28.90000,30.40000,28.80000,29.90000,7174000
11/12/2008,0000,29.90000,30.10000,28.30000,29.90000,9548000
11/13/2008,0000,27.90000,29.90000,27.85000,29.90000,15905000
11/14/2008,0000,30.30000,30.55000,29.00000,29.55000,21289000
11/17/2008,0000,28.50000,29.55000,27.90000,29.50000,10028000
11/18/2008,0000,28.85000,28.85000,27.45000,28.00000,12566000
11/19/2008,0000,27.20000,27.50000,26.40000,26.40000,12238000
11/20/2008,0000,24.60000,25.00000,24.60000,24.60000,13299000
11/21/2008,0000,22.90000,24.50000,22.90000,23.85000,22020000
11/24/2008,0000,23.80000,24.00000,22.30000,23.85000,14019000
11/25/2008,0000,25.00000,25.50000,24.35000,25.50000,20003000
11/26/2008,0000,26.40000,26.40000,25.00000,25.50000,11168000
11/27/2008,0000,26.50000,27.25000,26.45000,27.25000,15807000
11/28/2008,0000,27.50000,27.65000,27.00000,27.50000,8480000
12/01/2008,0000,27.50000,27.70000,26.60000,26.60000,9116000
12/02/2008,0000,24.75000,25.10000,24.75000,24.75000,12453000
12/03/2008,0000,23.10000,23.60000,23.05000,23.05000,14417000
12/04/2008,0000,21.70000,23.00000,21.50000,23.00000,33196000
12/05/2008,0000,22.20000,22.95000,22.20000,22.95000,13018000
12/08/2008,0000,22.60000,24.35000,22.60000,23.80000,21409000
12/09/2008,0000,24.50000,24.75000,23.65000,24.75000,24749000
12/10/2008,0000,24.95000,26.45000,24.95000,26.45000,23172000
12/11/2008,0000,26.55000,27.30000,26.40000,26.80000,25984000
12/12/2008,0000,26.50000,27.20000,25.45000,26.80000,23684000
12/15/2008,0000,28.50000,28.65000,28.50000,28.65000,10975000
12/16/2008,0000,28.65000,29.45000,28.30000,29.20000,29677000
12/17/2008,0000,30.40000,30.45000,29.55000,29.95000,21604000
12/18/2008,0000,30.60000,30.80000,29.15000,29.90000,20032000
12/19/2008,0000,29.80000,30.95000,29.60000,30.60000,16895000
12/22/2008,0000,30.90000,31.35000,28.50000,28.55000,25901000
12/23/2008,0000,27.10000,27.85000,26.60000,26.60000,10532000
12/24/2008,0000,24.80000,26.80000,24.80000,26.50000,11689000
12/25/2008,0000,26.50000,26.55000,25.70000,25.90000,3185000
12/26/2008,0000,25.80000,26.35000,25.80000,26.20000,4557000
12/29/2008,0000,26.10000,27.60000,25.50000,27.50000,9150000
12/30/2008,0000,27.50000,29.15000,27.50000,28.70000,14571000
12/31/2008,0000,29.00000,29.00000,27.75000,28.00000,6166000
01/05/2009,0000,29.55000,29.95000,29.15000,29.95000,14053000
01/06/2009,0000,30.65000,32.00000,30.00000,31.15000,29880000
01/07/2009,0000,31.60000,31.90000,31.00000,31.30000,11252000
01/08/2009,0000,30.05000,30.20000,29.15000,29.15000,10825000
01/09/2009,0000,28.05000,29.75000,28.05000,29.15000,23862000
01/12/2009,0000,28.60000,30.20000,28.60000,29.55000,26249000
01/13/2009,0000,29.50000,30.50000,29.20000,30.00000,11310000
01/14/2009,0000,30.00000,30.35000,28.70000,28.90000,13001000
01/15/2009,0000,27.00000,27.80000,26.95000,27.20000,13109000
01/16/2009,0000,28.45000,28.45000,26.20000,26.60000,26258000
01/19/2009,0000,26.85000,27.40000,26.80000,26.80000,6192000
01/20/2009,0000,26.20000,26.20000,25.50000,25.90000,16125000
01/21/2009,0000,25.05000,26.30000,25.05000,26.00000,14942000
02/02/2009,0000,27.00000,27.20000,26.00000,26.05000,15200000
02/03/2009,0000,26.10000,27.30000,26.10000,27.00000,16606000
02/04/2009,0000,27.50000,28.40000,26.90000,28.40000,25225000
02/05/2009,0000,28.10000,29.35000,28.10000,29.00000,20307000
02/06/2009,0000,29.80000,30.20000,28.60000,28.95000,17555000
02/09/2009,0000,30.00000,30.55000,29.25000,30.00000,23595000
02/10/2009,0000,30.00000,30.25000,28.80000,29.05000,12444000
02/11/2009,0000,28.20000,31.05000,28.20000,31.00000,30810000
02/12/2009,0000,30.95000,30.95000,29.20000,29.50000,28969000
02/13/2009,0000,30.70000,30.70000,29.55000,29.75000,20143000
02/16/2009,0000,30.30000,31.00000,30.00000,30.05000,16992000
02/17/2009,0000,30.05000,30.50000,28.90000,29.20000,15409000
02/18/2009,0000,28.50000,29.80000,28.50000,29.60000,13548000
02/19/2009,0000,29.10000,29.55000,28.15000,29.00000,23575000
02/20/2009,0000,28.50000,28.90000,28.35000,28.40000,8872000
02/23/2009,0000,28.00000,29.95000,27.75000,29.70000,19535000
02/24/2009,0000,28.80000,29.15000,28.50000,28.70000,11162000
02/25/2009,0000,29.65000,29.80000,29.20000,29.40000,13855000
02/26/2009,0000,29.80000,30.00000,29.55000,29.75000,9975000
02/27/2009,0000,30.00000,30.15000,29.75000,30.15000,7532000
03/02/2009,0000,30.00000,30.20000,28.90000,29.00000,15842000
03/03/2009,0000,28.50000,30.10000,28.15000,30.00000,13863000
03/04/2009,0000,30.20000,32.10000,30.20000,32.10000,31356000
03/05/2009,0000,32.70000,34.20000,32.30000,32.95000,28322000
03/06/2009,0000,32.60000,34.20000,32.40000,34.00000,22444000
03/09/2009,0000,34.00000,34.80000,32.80000,34.10000,14860000
03/10/2009,0000,33.35000,34.40000,33.30000,34.30000,21450000
03/11/2009,0000,35.50000,35.50000,33.70000,33.85000,18671000
03/12/2009,0000,34.40000,34.55000,33.70000,34.50000,14155000
03/13/2009,0000,35.30000,36.35000,34.65000,35.85000,19958000
03/16/2009,0000,35.60000,36.20000,34.50000,34.95000,17276000
03/17/2009,0000,34.50000,34.95000,33.90000,34.55000,16780000
03/18/2009,0000,34.90000,34.90000,33.75000,34.10000,17140000
03/19/2009,0000,34.80000,34.95000,34.20000,34.50000,14082000
03/20/2009,0000,34.10000,34.55000,33.25000,33.30000,14953000
03/23/2009,0000,33.80000,34.30000,33.50000,34.25000,29050000
03/24/2009,0000,35.00000,35.40000,34.50000,34.65000,23625000
03/25/2009,0000,34.75000,36.00000,34.35000,36.00000,28775000
03/26/2009,0000,36.20000,38.10000,36.15000,37.45000,24955000
03/27/2009,0000,39.30000,39.30000,36.00000,36.60000,30391000
03/30/2009,0000,36.25000,36.30000,34.20000,35.20000,16960000
03/31/2009,0000,34.70000,36.40000,34.70000,35.70000,19266000
04/01/2009,0000,36.35000,36.50000,35.70000,36.40000,17268000
04/02/2009,0000,37.50000,38.90000,37.05000,38.90000,28403000
04/03/2009,0000,39.90000,40.00000,38.90000,39.50000,23656000
04/06/2009,0000,39.50000,39.65000,38.70000,39.40000,17864000
04/07/2009,0000,39.00000,39.45000,38.20000,39.45000,15904000
04/08/2009,0000,38.80000,39.75000,38.40000,38.60000,22971000
04/09/2009,0000,39.45000,41.00000,39.20000,40.60000,16741000
04/10/2009,0000,41.00000,41.40000,40.10000,40.90000,10438000
04/13/2009,0000,40.90000,40.90000,39.40000,40.10000,15613000
04/14/2009,0000,37.35000,39.45000,37.35000,39.40000,29765000
04/15/2009,0000,38.55000,39.00000,37.20000,37.70000,42773000
04/16/2009,0000,38.30000,38.60000,36.80000,36.90000,45045000
04/17/2009,0000,37.50000,38.25000,36.05000,37.10000,48291000
04/20/2009,0000,37.30000,38.20000,37.00000,38.00000,19906000
04/21/2009,0000,37.65000,38.05000,37.10000,38.05000,21014000
04/22/2009,0000,38.25000,38.75000,37.80000,37.80000,18249000
04/23/2009,0000,38.10000,39.10000,37.25000,38.90000,22071000
04/24/2009,0000,39.40000,39.55000,38.20000,38.60000,23051000
04/27/2009,0000,39.20000,39.35000,37.60000,37.95000,19185000
04/28/2009,0000,38.10000,38.50000,37.65000,38.00000,14884000
04/29/2009,0000,38.50000,39.20000,37.80000,38.80000,16166000
04/30/2009,0000,41.50000,41.50000,41.50000,41.50000,14817000
05/04/2009,0000,44.40000,44.40000,43.70000,44.40000,19207000
05/05/2009,0000,47.50000,47.50000,44.00000,45.25000,23445000
05/06/2009,0000,43.85000,46.00000,43.85000,46.00000,14929000
05/07/2009,0000,45.00000,45.55000,44.50000,45.00000,17360000
05/08/2009,0000,43.50000,44.30000,42.75000,43.00000,25913000
05/11/2009,0000,42.30000,43.30000,41.90000,42.00000,27535000
05/12/2009,0000,42.00000,42.70000,41.45000,41.50000,25626000
05/13/2009,0000,41.70000,42.40000,40.80000,41.05000,20764000
05/14/2009,0000,40.80000,40.95000,40.25000,40.75000,15675000
05/15/2009,0000,41.05000,42.00000,40.95000,41.90000,16378000
05/18/2009,0000,41.95000,42.50000,41.60000,42.00000,16637000
05/19/2009,0000,43.15000,43.50000,41.75000,42.00000,37729000
05/20/2009,0000,42.90000,42.90000,41.60000,42.30000,19394000
05/21/2009,0000,42.60000,43.00000,41.80000,41.90000,14389000
05/22/2009,0000,41.40000,42.35000,41.15000,41.25000,21979000
05/25/2009,0000,42.10000,42.10000,40.40000,40.40000,13386000
05/26/2009,0000,41.00000,41.55000,40.50000,41.30000,12847000
05/27/2009,0000,42.00000,44.00000,41.65000,42.25000,31619000
06/01/2009,0000,43.50000,43.50000,41.80000,42.20000,21847000
06/02/2009,0000,42.75000,43.20000,41.60000,42.15000,21012000
06/03/2009,0000,42.15000,44.25000,42.00000,43.95000,35145000
06/04/2009,0000,44.40000,45.50000,44.15000,44.55000,47544000
06/05/2009,0000,44.55000,44.70000,42.80000,43.00000,14662000
06/08/2009,0000,43.75000,43.75000,41.40000,41.50000,9387000
06/09/2009,0000,41.60000,42.25000,38.60000,39.25000,25853000
06/10/2009,0000,39.65000,41.00000,39.20000,40.85000,13836000
06/11/2009,0000,40.95000,41.50000,39.95000,41.10000,16974000
06/12/2009,0000,40.60000,41.00000,39.25000,39.50000,21475000
06/15/2009,0000,38.80000,39.00000,36.75000,37.05000,31020000
06/16/2009,0000,36.75000,37.50000,36.45000,37.15000,18387000
06/17/2009,0000,37.20000,37.50000,36.50000,36.55000,9830000
06/18/2009,0000,36.55000,37.30000,35.90000,36.00000,15946000
06/19/2009,0000,36.40000,37.20000,36.15000,36.80000,13912000
06/22/2009,0000,37.50000,39.35000,37.30000,39.00000,22603000
06/23/2009,0000,38.05000,38.20000,37.50000,37.85000,19099000
06/24/2009,0000,38.35000,39.95000,37.50000,38.60000,19242000
06/25/2009,0000,39.00000,39.30000,38.60000,38.65000,8179000
06/26/2009,0000,38.95000,38.95000,38.30000,38.30000,13985000
06/29/2009,0000,38.35000,38.60000,37.40000,37.75000,16720000
06/30/2009,0000,38.50000,38.50000,37.85000,38.05000,13902000
07/01/2009,0000,38.15000,39.00000,37.90000,38.75000,15610000
07/02/2009,0000,39.50000,41.25000,39.20000,40.95000,20313000
07/03/2009,0000,40.75000,41.50000,40.45000,40.80000,12125000
07/06/2009,0000,40.50000,40.90000,40.00000,40.40000,7764000
07/07/2009,0000,40.40000,41.70000,40.40000,41.40000,12449000
07/08/2009,0000,40.90000,40.90000,40.45000,40.80000,10219000
07/09/2009,0000,41.20000,41.70000,40.90000,41.45000,10791000
07/10/2009,0000,41.80000,42.00000,41.25000,41.50000,19723000
07/13/2009,0000,39.90000,39.90000,37.80000,38.55000,20195000
07/14/2009,0000,38.60000,39.70000,38.55000,39.70000,12707000
07/15/2009,0000,40.00000,40.80000,39.80000,40.40000,13233000
07/16/2009,0000,41.40000,41.50000,40.90000,41.00000,13524000
07/17/2009,0000,42.00000,42.50000,41.45000,42.40000,17112000
07/20/2009,0000,43.00000,43.15000,42.40000,43.00000,14853000
07/21/2009,0000,43.00000,43.15000,42.20000,43.10000,16363000
07/22/2009,0000,43.10000,43.10000,41.75000,42.30000,17453000
07/23/2009,0000,42.20000,42.30000,41.20000,41.60000,17900000
07/24/2009,0000,42.00000,42.10000,41.00000,41.60000,12960000
07/27/2009,0000,41.60000,41.90000,41.10000,41.80000,14088000
07/28/2009,0000,42.00000,44.00000,41.90000,43.95000,30899000
07/29/2009,0000,44.80000,44.85000,43.00000,43.50000,23288000
07/30/2009,0000,43.05000,43.40000,42.30000,42.80000,22126000
07/31/2009,0000,44.15000,44.50000,43.50000,44.10000,20668000
08/03/2009,0000,44.50000,44.50000,42.80000,43.40000,12928000
08/04/2009,0000,44.00000,44.10000,42.55000,42.60000,12811000
08/05/2009,0000,41.30000,43.40000,41.30000,41.60000,16220000
08/06/2009,0000,41.50000,42.10000,40.90000,41.80000,13975000
08/10/2009,0000,41.80000,42.00000,41.05000,41.45000,7303000
08/11/2009,0000,41.95000,42.50000,41.30000,42.25000,6528000
08/12/2009,0000,41.30000,41.70000,41.05000,41.70000,12780000
08/13/2009,0000,41.15000,42.95000,41.15000,42.70000,11631000
08/14/2009,0000,43.40000,43.40000,42.05000,42.25000,10273000
08/17/2009,0000,41.40000,41.95000,41.00000,41.00000,13849000
08/18/2009,0000,41.00000,41.45000,40.70000,41.40000,12475000
08/19/2009,0000,41.80000,41.80000,41.00000,41.00000,6592000
08/20/2009,0000,41.00000,41.45000,40.20000,41.30000,12825000
08/21/2009,0000,42.15000,42.50000,40.90000,40.90000,17243000
08/24/2009,0000,41.50000,41.80000,41.10000,41.50000,12438000
08/25/2009,0000,41.00000,41.20000,40.55000,40.70000,9011000
08/26/2009,0000,40.00000,40.65000,39.50000,39.95000,11192000
08/27/2009,0000,39.80000,40.50000,39.50000,40.00000,5816000
08/28/2009,0000,40.05000,41.25000,40.00000,41.25000,10157000
08/31/2009,0000,41.25000,41.25000,40.55000,41.20000,9571000
09/01/2009,0000,41.00000,42.35000,40.55000,42.00000,13368000
09/02/2009,0000,41.45000,43.10000,41.30000,42.60000,21373000
09/03/2009,0000,43.00000,45.00000,42.60000,44.50000,35815000
09/04/2009,0000,45.00000,46.15000,44.50000,45.00000,32321000
09/07/2009,0000,45.20000,45.40000,44.50000,45.20000,15685000
09/08/2009,0000,45.20000,47.00000,45.20000,46.50000,28390000
09/09/2009,0000,46.70000,47.25000,45.65000,45.65000,25988000
09/10/2009,0000,47.70000,48.20000,45.30000,46.30000,28888000
09/11/2009,0000,46.20000,46.30000,44.90000,45.00000,10554000
09/14/2009,0000,44.70000,46.00000,44.00000,45.80000,11744000
09/15/2009,0000,45.50000,45.70000,44.55000,44.85000,13603000
09/16/2009,0000,45.50000,45.75000,44.85000,45.60000,20384000
09/17/2009,0000,46.85000,46.85000,45.05000,45.60000,15427000
09/18/2009,0000,46.20000,46.20000,45.40000,46.15000,6192000
09/21/2009,0000,46.10000,46.10000,44.95000,45.15000,9550000
09/22/2009,0000,45.60000,46.60000,45.20000,46.20000,10359000
09/23/2009,0000,46.50000,46.65000,46.00000,46.25000,12016000
09/24/2009,0000,46.40000,46.45000,45.50000,45.50000,5342000
09/25/2009,0000,45.00000,45.45000,44.80000,44.90000,12947000
09/28/2009,0000,44.90000,45.40000,44.00000,44.00000,8059000
09/29/2009,0000,44.90000,45.15000,44.35000,45.00000,9687000
09/30/2009,0000,45.00000,45.80000,44.80000,45.40000,7757000
10/01/2009,0000,45.40000,46.25000,45.40000,46.15000,8456000
10/02/2009,0000,45.25000,45.25000,44.20000,44.35000,15211000
10/05/2009,0000,43.95000,44.35000,43.25000,44.00000,14287000
10/06/2009,0000,44.95000,45.00000,44.25000,44.75000,10372000
10/07/2009,0000,45.30000,45.30000,44.20000,44.85000,7760000
10/08/2009,0000,44.80000,44.90000,44.10000,44.35000,11741000
10/09/2009,0000,44.85000,44.95000,44.10000,44.90000,7115000
10/12/2009,0000,45.20000,45.25000,44.80000,45.25000,4657000
10/13/2009,0000,44.75000,45.25000,44.20000,44.65000,8784000
10/14/2009,0000,45.00000,47.75000,44.90000,47.65000,26587000
10/15/2009,0000,47.70000,48.10000,46.95000,47.90000,21515000
10/16/2009,0000,48.10000,48.70000,48.00000,48.65000,16090000
10/19/2009,0000,48.65000,48.90000,47.60000,48.90000,12446000
10/20/2009,0000,49.25000,49.30000,47.50000,47.50000,8600000
10/21/2009,0000,47.25000,47.80000,46.60000,46.95000,8839000
10/22/2009,0000,47.00000,47.30000,45.75000,46.20000,11330000
10/23/2009,0000,46.60000,46.80000,46.30000,46.50000,7752000
10/26/2009,0000,46.75000,47.20000,46.25000,46.70000,4858000
10/27/2009,0000,46.20000,46.65000,45.85000,46.35000,7241000
10/28/2009,0000,46.25000,46.25000,44.50000,44.60000,16551000
10/29/2009,0000,44.10000,44.10000,42.55000,43.85000,18311000
10/30/2009,0000,44.50000,44.75000,43.95000,44.20000,9851000
11/02/2009,0000,43.20000,44.90000,43.05000,44.20000,14340000
11/03/2009,0000,44.20000,44.20000,43.15000,43.15000,11978000
11/04/2009,0000,43.20000,43.90000,43.20000,43.55000,10530000
11/05/2009,0000,43.60000,43.75000,42.90000,43.00000,8939000
11/06/2009,0000,43.95000,44.00000,43.45000,43.50000,7404000
11/09/2009,0000,43.95000,44.00000,43.55000,43.95000,5412000
11/10/2009,0000,44.40000,45.10000,44.35000,44.70000,13536000
11/11/2009,0000,44.90000,45.80000,44.75000,45.80000,15474000
11/12/2009,0000,46.20000,46.70000,45.70000,45.85000,12057000
11/13/2009,0000,45.60000,46.25000,45.20000,46.20000,5336000
11/16/2009,0000,46.50000,47.10000,46.00000,47.10000,13162000
11/17/2009,0000,47.35000,47.50000,45.90000,46.15000,8571000
11/18/2009,0000,46.50000,46.50000,45.35000,45.90000,8504000
11/19/2009,0000,45.35000,45.50000,44.90000,45.15000,12216000
11/20/2009,0000,44.35000,45.00000,43.80000,43.90000,21870000
11/23/2009,0000,43.60000,44.00000,43.60000,43.60000,13544000
11/24/2009,0000,44.00000,44.20000,43.75000,43.90000,13216000
11/25/2009,0000,43.90000,44.25000,43.20000,43.75000,25822000
11/26/2009,0000,43.50000,44.00000,43.20000,43.20000,25709000
11/27/2009,0000,42.75000,42.75000,42.00000,42.00000,21000000
11/30/2009,0000,42.50000,42.70000,42.20000,42.40000,12893000
12/01/2009,0000,42.40000,42.55000,42.10000,42.25000,13121000
12/02/2009,0000,42.80000,43.45000,42.60000,43.30000,13593000
12/03/2009,0000,43.80000,44.00000,43.20000,43.55000,17247000
12/04/2009,0000,43.55000,43.60000,42.80000,42.95000,11905000
12/07/2009,0000,43.05000,43.95000,43.05000,43.85000,18195000
12/08/2009,0000,43.50000,43.80000,42.95000,43.10000,14587000
12/09/2009,0000,42.50000,42.90000,41.95000,42.15000,32529000
12/11/2009,0000,41.00000,41.85000,40.85000,41.45000,23430000
12/14/2009,0000,41.50000,41.60000,41.05000,41.45000,24558000
12/15/2009,0000,41.50000,41.85000,41.00000,41.15000,29762000
12/16/2009,0000,40.55000,40.55000,39.95000,40.35000,51409000
12/17/2009,0000,40.70000,40.85000,40.25000,40.25000,45068000
12/18/2009,0000,40.15000,41.60000,40.15000,41.25000,48900000
12/21/2009,0000,41.80000,43.05000,41.50000,42.50000,48714000
12/22/2009,0000,43.10000,43.20000,42.30000,42.60000,27074000
12/23/2009,0000,43.00000,43.30000,42.70000,42.80000,20602000
12/25/2009,0000,42.95000,43.20000,42.70000,42.70000,9371000
12/25/2009,0000,42.95000,43.20000,42.70000,42.70000,9371000
12/28/2009,0000,42.90000,43.70000,42.90000,43.35000,20092000
12/29/2009,1230,43.35000,43.45000,42.95000,43.00000,13734388
