DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,67.46000,68.26000,67.16000,67.86000,25412200
04/03/2007,0000,67.76000,67.96000,67.36000,67.66000,27712000
04/04/2007,0000,67.66000,69.25000,67.66000,68.96000,57245100
04/09/2007,0000,69.15000,69.45000,68.36000,68.66000,43207800
04/10/2007,0000,68.86000,68.86000,67.86000,68.16000,38753600
04/11/2007,0000,68.26000,69.05000,68.26000,68.96000,30786500
04/12/2007,0000,68.16000,68.96000,67.96000,68.16000,29763300
04/13/2007,0000,68.96000,69.05000,67.76000,67.96000,15557400
04/16/2007,0000,68.36000,68.76000,67.16000,67.16000,26125200
04/17/2007,0000,68.36000,68.66000,67.46000,67.66000,28895700
04/18/2007,0000,67.26000,68.36000,67.26000,68.26000,47449900
04/19/2007,0000,68.16000,68.16000,66.87000,67.06000,71020800
04/20/2007,0000,67.06000,67.56000,66.97000,67.16000,36323400
04/23/2007,0000,67.66000,68.86000,67.56000,68.26000,50646600
04/24/2007,0000,68.46000,69.65000,68.26000,69.45000,62092200
04/25/2007,0000,69.05000,69.35000,68.36000,68.96000,26646400
04/26/2007,0000,70.05000,70.15000,69.35000,69.55000,54610900
04/27/2007,0000,69.55000,69.65000,68.36000,68.66000,36880000
04/30/2007,0000,68.36000,68.36000,67.56000,68.36000,41469500
05/02/2007,0000,68.36000,68.36000,67.66000,67.66000,49216400
05/03/2007,0000,67.66000,68.26000,67.66000,68.06000,62851700
05/04/2007,0000,68.16000,68.86000,68.06000,68.76000,43248200
05/07/2007,0000,69.15000,69.25000,68.06000,68.16000,39975700
05/08/2007,0000,68.16000,68.16000,67.46000,67.66000,29205800
05/09/2007,0000,67.56000,68.16000,67.36000,67.66000,33058000
05/10/2007,0000,68.16000,68.36000,67.96000,68.16000,38270800
05/11/2007,0000,67.16000,67.66000,67.16000,67.16000,48490200
05/14/2007,0000,67.16000,67.36000,66.47000,66.87000,59357000
05/15/2007,0000,66.57000,66.87000,65.97000,66.17000,52109100
05/16/2007,0000,66.67000,66.67000,66.07000,66.27000,41268500
05/17/2007,0000,66.87000,67.76000,66.77000,67.36000,50644600
05/18/2007,0000,68.46000,68.56000,67.86000,68.16000,83128000
05/21/2007,0000,68.46000,69.05000,68.16000,68.86000,68673504
05/22/2007,0000,68.66000,68.76000,68.06000,68.06000,27375600
05/23/2007,0000,68.56000,68.86000,68.46000,68.56000,60850900
05/24/2007,0000,68.16000,68.56000,67.86000,68.16000,43890500
05/25/2007,0000,67.26000,67.46000,66.57000,67.06000,67749296
05/28/2007,0000,67.56000,67.56000,67.16000,67.26000,30742100
05/29/2007,0000,67.56000,68.26000,67.46000,68.26000,50600100
05/30/2007,0000,67.56000,68.16000,67.16000,67.66000,48514400
05/31/2007,0000,68.16000,68.36000,67.86000,67.86000,48628600
06/01/2007,0000,68.80000,69.00000,68.60000,68.80000,64700800
06/04/2007,0000,68.66000,69.15000,68.66000,68.76000,64741500
06/05/2007,0000,68.76000,68.96000,68.36000,68.66000,46312600
06/06/2007,0000,68.66000,69.05000,68.26000,68.56000,89651696
06/07/2007,0000,68.36000,68.66000,68.16000,68.66000,89749696
06/08/2007,0000,66.00000,66.00000,65.30000,65.40000,143271696
06/11/2007,0000,66.00000,66.00000,65.50000,65.60000,52497100
06/12/2007,0000,65.50000,65.60000,64.80000,64.80000,58248700
06/13/2007,0000,64.80000,64.80000,63.90000,64.10000,53324200
06/14/2007,0000,64.70000,65.10000,64.60000,65.00000,63008400
06/15/2007,0000,65.70000,65.80000,65.30000,65.70000,76421104
06/20/2007,0000,66.50000,68.50000,66.50000,68.30000,156087504
06/21/2007,0000,68.60000,69.40000,67.70000,69.20000,143294800
06/22/2007,0000,69.70000,69.70000,68.30000,69.00000,60729100
06/25/2007,0000,69.00000,70.40000,68.90000,70.40000,98501000
06/26/2007,0000,69.90000,70.00000,69.00000,69.10000,43728500
06/27/2007,0000,69.00000,69.80000,68.60000,69.50000,45033000
06/28/2007,0000,70.20000,70.60000,69.60000,70.40000,76037200
06/29/2007,0000,71.00000,71.00000,69.90000,70.90000,65258600
07/02/2007,0000,70.90000,71.00000,69.90000,71.00000,34709600
07/03/2007,0000,71.10000,71.90000,71.10000,71.20000,45251100
07/04/2007,0000,71.80000,72.00000,71.40000,71.90000,44827000
07/05/2007,0000,71.40000,71.60000,70.80000,71.40000,49302200
07/06/2007,0000,70.90000,71.00000,70.10000,70.50000,41129600
07/09/2007,0000,70.50000,72.00000,70.30000,72.00000,53984500
07/10/2007,0000,72.00000,72.60000,71.40000,72.00000,83570704
07/11/2007,0000,71.80000,72.60000,71.40000,72.40000,61748100
07/12/2007,0000,72.50000,72.90000,71.20000,71.70000,66576200
07/13/2007,0000,72.70000,73.10000,72.00000,73.00000,87184704
07/16/2007,0000,73.00000,73.00000,71.60000,72.50000,46974600
07/17/2007,0000,72.80000,72.80000,71.30000,72.70000,30703700
07/18/2007,0000,71.80000,72.20000,71.00000,71.00000,42363700
07/19/2007,0000,69.90000,70.30000,69.40000,70.00000,66287700
07/20/2007,0000,70.00000,70.00000,68.80000,69.40000,70071600
07/23/2007,0000,68.70000,68.90000,68.30000,68.70000,55342300
07/24/2007,0000,69.00000,71.30000,69.00000,71.30000,78783904
07/25/2007,0000,69.90000,70.00000,69.30000,69.60000,43054100
07/26/2007,0000,70.00000,70.00000,68.10000,68.20000,73875504
07/27/2007,0000,65.00000,65.40000,64.00000,64.00000,258277904
07/30/2007,0000,63.30000,65.30000,63.10000,65.00000,123758600
07/31/2007,0000,65.00000,65.20000,64.60000,65.00000,107510800
08/01/2007,0000,64.00000,64.50000,61.30000,61.30000,183429504
08/02/2007,0000,62.00000,63.80000,61.70000,63.80000,96133200
08/03/2007,0000,64.40000,64.50000,62.90000,63.90000,43229000
08/06/2007,0000,62.50000,63.40000,62.40000,62.60000,51114200
08/07/2007,0000,62.80000,62.90000,61.20000,61.30000,68605296
08/08/2007,0000,61.40000,62.80000,60.80000,62.80000,78919600
08/09/2007,0000,64.10000,64.30000,63.20000,63.80000,50655000
08/10/2007,0000,61.10000,62.30000,61.10000,61.50000,79126600
08/13/2007,0000,62.50000,62.60000,61.60000,62.00000,59926100
08/14/2007,0000,62.20000,62.70000,61.50000,61.90000,42180800
08/15/2007,0000,61.50000,61.50000,60.70000,61.00000,70507696
08/16/2007,0000,60.00000,60.10000,58.60000,59.10000,116025200
08/17/2007,0000,59.10000,60.30000,58.60000,59.00000,76863296
08/20/2007,0000,62.00000,62.30000,60.80000,62.20000,62008400
08/21/2007,0000,61.50000,62.00000,60.50000,61.90000,50201700
08/22/2007,0000,61.50000,61.50000,60.70000,60.90000,36063400
08/23/2007,0000,62.50000,63.00000,62.30000,62.80000,80978800
08/24/2007,0000,63.00000,63.00000,61.50000,61.60000,54996600
08/27/2007,0000,62.40000,62.60000,61.40000,61.60000,39151700
08/28/2007,0000,60.80000,61.50000,60.60000,61.40000,37665300
08/29/2007,0000,59.60000,60.30000,59.60000,60.20000,50925300
08/30/2007,0000,60.80000,61.00000,60.40000,60.50000,32389100
08/31/2007,0000,60.60000,62.70000,60.60000,62.70000,57119100
09/03/2007,0000,62.70000,62.70000,61.80000,62.60000,28896700
09/04/2007,0000,61.80000,62.50000,61.40000,61.60000,18734200
09/05/2007,0000,62.60000,62.70000,61.70000,61.80000,30223300
09/06/2007,0000,61.80000,62.60000,61.10000,62.20000,39042200
09/07/2007,0000,62.80000,62.80000,61.50000,62.00000,26685700
09/10/2007,0000,61.30000,61.30000,60.30000,61.20000,33026300
09/11/2007,0000,61.50000,61.50000,60.80000,61.30000,18977400
09/12/2007,0000,61.00000,61.80000,61.00000,61.50000,30740900
09/13/2007,0000,61.50000,61.50000,60.40000,60.60000,30956000
09/14/2007,0000,61.40000,61.80000,60.90000,61.80000,46589700
09/17/2007,0000,62.00000,62.00000,60.50000,60.80000,29064500
09/19/2007,0000,62.30000,62.40000,60.80000,61.40000,87048000
09/20/2007,0000,61.70000,62.10000,60.90000,61.00000,67226400
09/21/2007,0000,61.50000,61.80000,61.00000,61.50000,30031400
09/26/2007,0000,61.00000,61.80000,61.00000,61.50000,87127400
09/27/2007,0000,62.20000,63.60000,61.70000,63.60000,74665400
09/28/2007,0000,63.60000,63.90000,63.10000,63.60000,66301800
10/01/2007,0000,63.50000,64.20000,63.50000,63.90000,58903000
10/02/2007,0000,64.90000,65.30000,64.50000,64.90000,109266600
10/03/2007,0000,65.30000,65.30000,64.70000,65.00000,78289400
10/04/2007,0000,64.20000,65.00000,63.90000,64.20000,39940700
10/05/2007,0000,64.20000,65.00000,64.00000,64.60000,27477700
10/08/2007,0000,65.50000,65.60000,64.50000,65.00000,63590300
10/09/2007,0000,65.30000,65.30000,64.00000,64.80000,41979800
10/11/2007,0000,65.00000,65.00000,63.00000,63.30000,81329600
10/12/2007,0000,62.60000,62.60000,61.20000,61.30000,78130600
10/15/2007,0000,61.30000,62.90000,61.20000,62.90000,89799696
10/16/2007,0000,61.80000,62.80000,61.80000,62.40000,79762800
10/17/2007,0000,62.70000,62.70000,61.60000,62.00000,47039000
10/18/2007,0000,62.30000,62.90000,61.80000,62.90000,32311700
10/19/2007,0000,62.90000,62.90000,61.90000,62.00000,26632400
10/22/2007,0000,60.00000,60.60000,59.60000,60.60000,79714496
10/23/2007,0000,60.60000,61.70000,60.60000,61.50000,34831200
10/24/2007,0000,61.60000,62.10000,60.60000,60.80000,32812200
10/25/2007,0000,60.50000,61.30000,60.40000,61.10000,45897300
10/26/2007,0000,61.00000,61.80000,61.00000,61.60000,72173000
10/29/2007,0000,62.00000,64.00000,62.00000,63.90000,83180800
10/30/2007,0000,64.40000,64.40000,62.70000,63.00000,37898500
10/31/2007,0000,64.00000,64.20000,63.00000,63.80000,48092200
11/01/2007,0000,64.40000,64.40000,63.40000,64.20000,54698100
11/02/2007,0000,63.00000,63.60000,61.50000,61.60000,58820600
11/05/2007,0000,62.00000,62.50000,60.50000,62.50000,64041600
11/06/2007,0000,62.50000,63.00000,62.00000,62.60000,32727800
11/07/2007,0000,63.80000,63.80000,62.90000,63.00000,70270496
11/08/2007,0000,61.50000,62.30000,61.40000,61.90000,58256800
11/09/2007,0000,61.60000,63.30000,61.50000,62.30000,68599200
11/12/2007,0000,61.60000,62.10000,61.40000,61.60000,77294496
11/13/2007,0000,61.50000,61.70000,61.00000,61.70000,53348400
11/14/2007,0000,62.80000,63.20000,61.40000,61.50000,76101600
11/15/2007,0000,61.00000,61.60000,60.90000,60.90000,49239900
11/16/2007,0000,60.70000,60.70000,60.00000,60.50000,49634900
11/19/2007,0000,60.50000,62.00000,60.40000,60.50000,70198200
11/20/2007,0000,60.00000,60.80000,59.80000,60.50000,63928000
11/21/2007,0000,60.50000,60.60000,58.60000,58.60000,82773696
11/22/2007,0000,58.00000,60.10000,57.40000,59.90000,55141300
11/23/2007,0000,60.00000,60.20000,59.30000,59.60000,54379500
11/26/2007,0000,60.10000,61.10000,60.00000,61.10000,146041504
11/27/2007,0000,59.50000,60.10000,58.80000,59.10000,83022000
11/28/2007,0000,58.50000,59.30000,58.50000,58.50000,53882000
11/29/2007,0000,59.00000,60.00000,58.80000,60.00000,58773300
11/30/2007,0000,59.30000,60.60000,59.30000,60.60000,46965600
12/03/2007,0000,60.70000,60.80000,59.60000,59.80000,40259200
12/04/2007,0000,59.80000,60.80000,58.90000,60.30000,41054200
12/05/2007,0000,60.20000,61.10000,59.90000,60.90000,112767000
12/06/2007,0000,61.50000,61.90000,61.00000,61.90000,93277000
12/07/2007,0000,62.50000,63.50000,62.40000,62.60000,164586800
12/10/2007,0000,63.00000,63.00000,61.10000,61.10000,74473504
12/11/2007,0000,61.30000,62.70000,61.20000,62.70000,77275400
12/12/2007,0000,62.00000,62.30000,60.90000,61.30000,117611104
12/13/2007,0000,61.00000,61.60000,60.70000,60.70000,138649696
12/14/2007,0000,60.50000,60.50000,59.00000,59.80000,152815200
12/17/2007,0000,59.10000,59.60000,58.90000,59.50000,66571100
12/18/2007,0000,59.00000,59.60000,58.60000,58.80000,82561696
12/19/2007,0000,60.00000,60.00000,58.80000,59.20000,87064096
12/20/2007,0000,59.20000,59.20000,58.80000,59.00000,56590500
12/21/2007,0000,59.20000,59.60000,59.00000,59.00000,77251296
12/24/2007,0000,59.50000,59.80000,58.90000,59.20000,35894500
12/25/2007,0000,59.50000,59.70000,59.10000,59.60000,25489800
12/26/2007,0000,59.50000,59.70000,58.70000,59.50000,23959100
12/27/2007,0000,60.00000,61.70000,59.60000,61.70000,126877200
12/28/2007,0000,61.50000,62.50000,60.50000,60.50000,74333800
12/31/2007,0000,61.00000,62.10000,60.80000,62.00000,38395000
01/02/2008,0000,62.00000,62.00000,60.20000,60.50000,39103500
01/03/2008,0000,59.90000,60.00000,59.40000,59.40000,34946800
01/04/2008,0000,59.30000,60.40000,58.50000,60.00000,48606800
01/07/2008,0000,57.00000,58.00000,55.80000,55.80000,103566200
01/08/2008,0000,55.80000,56.60000,55.50000,56.00000,47465100
01/09/2008,0000,55.00000,57.00000,54.50000,57.00000,45198800
01/10/2008,0000,57.00000,57.40000,55.30000,55.70000,61502900
01/11/2008,0000,56.10000,56.10000,54.70000,55.00000,71897600
01/14/2008,0000,56.50000,56.80000,54.70000,54.90000,77571904
01/15/2008,0000,55.40000,57.90000,55.20000,57.50000,97880896
01/16/2008,0000,55.60000,56.20000,54.90000,55.40000,78890400
01/17/2008,0000,55.60000,56.40000,54.50000,54.70000,51432800
01/18/2008,0000,54.00000,54.90000,53.30000,54.60000,65755100
01/21/2008,0000,54.60000,54.70000,53.30000,53.30000,42920500
01/22/2008,0000,49.60000,51.10000,49.60000,49.60000,87390704
01/23/2008,0000,51.00000,51.40000,50.40000,51.00000,78569800
01/24/2008,0000,54.50000,54.50000,53.10000,53.70000,71718800
01/25/2008,0000,55.00000,56.00000,55.00000,55.50000,50502200
01/28/2008,0000,55.40000,55.40000,54.00000,54.20000,39766800
01/29/2008,0000,55.90000,57.00000,55.60000,57.00000,58359300
01/30/2008,0000,57.50000,58.30000,57.00000,57.80000,111170000
01/31/2008,0000,57.50000,59.90000,57.30000,59.90000,171997600
02/01/2008,0000,61.00000,62.20000,60.40000,61.40000,135204608
02/12/2008,0000,59.70000,60.30000,59.70000,60.00000,103550096
02/13/2008,0000,61.00000,61.00000,59.90000,59.90000,52407700
02/14/2008,0000,60.20000,62.00000,60.20000,62.00000,73189104
02/15/2008,0000,61.00000,61.70000,60.90000,61.50000,30315800
02/18/2008,0000,61.50000,61.80000,59.70000,60.00000,52285100
02/19/2008,0000,60.80000,61.50000,60.00000,61.50000,20136100
02/20/2008,0000,61.40000,61.40000,59.70000,61.10000,41160700
02/21/2008,0000,61.50000,62.10000,61.10000,61.90000,40590900
02/22/2008,0000,60.90000,61.00000,60.10000,60.90000,37323600
02/25/2008,0000,61.00000,61.50000,60.60000,61.20000,40188900
02/26/2008,0000,61.80000,62.50000,61.50000,62.40000,59521100
02/27/2008,0000,62.80000,63.60000,62.70000,63.60000,93943296
02/29/2008,0000,62.60000,63.50000,61.60000,61.60000,63751100
03/03/2008,0000,60.10000,60.70000,60.00000,60.70000,47223900
03/04/2008,0000,60.10000,63.00000,60.10000,62.90000,73835296
03/05/2008,0000,63.50000,63.50000,62.50000,63.30000,70157000
03/06/2008,0000,63.50000,64.90000,63.50000,64.90000,64508900
03/07/2008,0000,63.60000,64.50000,63.30000,64.00000,53148400
03/10/2008,0000,62.90000,62.90000,61.00000,61.20000,60015500
03/11/2008,0000,60.60000,62.40000,60.60000,62.40000,43448100
03/12/2008,0000,64.00000,64.20000,63.10000,63.80000,46812800
03/13/2008,0000,62.70000,63.50000,61.50000,62.00000,42417000
03/14/2008,0000,62.50000,62.60000,60.60000,61.10000,45731500
03/17/2008,0000,60.00000,60.30000,59.50000,59.90000,90618800
03/18/2008,0000,59.90000,60.60000,59.50000,59.90000,47742500
03/19/2008,0000,61.50000,62.10000,60.80000,62.10000,43415900
03/20/2008,0000,61.70000,62.90000,61.00000,62.60000,54531200
03/21/2008,0000,63.60000,64.90000,63.60000,64.80000,102026496
03/24/2008,0000,69.30000,69.30000,67.30000,67.40000,130970496
03/25/2008,0000,67.40000,67.40000,66.40000,67.20000,88387696
03/26/2008,0000,65.80000,67.00000,65.50000,67.00000,54578500
03/27/2008,0000,65.00000,65.10000,63.60000,63.80000,54733200
03/28/2008,0000,62.20000,63.30000,62.00000,62.30000,110326800
03/31/2008,0000,61.70000,63.10000,61.10000,63.10000,74422200
04/01/2008,0000,62.50000,63.50000,61.80000,61.80000,49185600
04/02/2008,0000,63.50000,65.00000,63.10000,64.00000,64002400
04/03/2008,0000,64.00000,64.90000,63.90000,64.40000,28545000
04/07/2008,0000,64.30000,65.10000,64.20000,65.00000,45819900
04/08/2008,0000,64.60000,65.00000,63.60000,64.40000,42432000
04/09/2008,0000,63.00000,64.50000,62.80000,63.10000,42994800
04/10/2008,0000,63.20000,65.30000,63.10000,64.50000,47724400
04/11/2008,0000,64.30000,64.60000,63.50000,64.10000,37138700
04/14/2008,0000,63.30000,63.60000,63.00000,63.00000,36339700
04/15/2008,0000,63.00000,63.80000,62.80000,63.00000,38316600
04/16/2008,0000,64.00000,65.20000,63.70000,65.20000,46683200
04/17/2008,0000,67.10000,67.50000,66.60000,67.10000,101988304
04/18/2008,0000,66.80000,66.80000,66.00000,66.80000,33877500
04/21/2008,0000,66.80000,67.50000,66.80000,67.40000,39167800
04/22/2008,0000,67.30000,67.30000,66.60000,67.30000,38374900
04/23/2008,0000,66.00000,66.00000,64.60000,64.60000,71072496
04/24/2008,0000,64.40000,64.50000,63.50000,63.90000,64047600
04/25/2008,0000,64.00000,64.90000,64.00000,64.70000,48079100
04/28/2008,0000,64.00000,66.50000,63.50000,66.50000,75851296
04/29/2008,0000,66.50000,67.00000,64.70000,64.70000,54536300
04/30/2008,0000,65.20000,67.20000,65.20000,66.70000,78825104
05/02/2008,0000,68.00000,68.20000,67.60000,68.00000,92264000
05/05/2008,0000,68.00000,68.10000,66.30000,67.20000,44766700
05/06/2008,0000,67.40000,68.00000,66.80000,68.00000,33189100
05/07/2008,0000,68.70000,69.00000,68.10000,68.20000,52824800
05/08/2008,0000,68.00000,68.00000,66.00000,67.50000,47408800
05/09/2008,0000,67.50000,67.70000,66.10000,66.30000,43165700
05/12/2008,0000,66.80000,67.80000,66.10000,67.60000,27912800
05/13/2008,0000,68.30000,68.90000,67.60000,68.90000,64352100
05/14/2008,0000,69.00000,69.20000,68.10000,68.60000,66894800
05/15/2008,0000,68.80000,68.90000,67.90000,68.60000,84235000
05/16/2008,0000,68.60000,69.30000,68.60000,69.20000,96861800
05/19/2008,0000,69.20000,69.80000,69.20000,69.40000,82170704
05/20/2008,0000,69.20000,69.50000,67.40000,68.20000,76233200
05/21/2008,0000,67.80000,67.90000,67.00000,67.30000,42807900
05/22/2008,0000,66.20000,66.90000,65.90000,66.90000,44571700
05/23/2008,0000,66.00000,66.60000,65.50000,65.50000,60462800
05/26/2008,0000,64.80000,65.80000,64.50000,65.50000,48882100
05/27/2008,0000,66.50000,66.50000,65.20000,65.80000,32750900
05/28/2008,0000,66.80000,67.50000,66.60000,67.00000,109239400
05/29/2008,0000,68.00000,68.10000,67.10000,67.10000,102896896
05/30/2008,0000,67.90000,68.00000,65.60000,65.60000,179993408
06/02/2008,0000,66.50000,67.60000,66.30000,67.60000,52568500
06/03/2008,0000,67.40000,67.60000,66.10000,66.10000,62100900
06/04/2008,0000,66.20000,67.30000,66.20000,67.10000,34642300
06/05/2008,0000,67.40000,67.80000,66.50000,67.80000,81283296
06/06/2008,0000,68.70000,68.90000,68.40000,68.40000,83719504
06/09/2008,0000,67.00000,67.00000,65.10000,65.30000,106553104
06/10/2008,0000,65.00000,65.20000,63.90000,63.90000,88722304
06/11/2008,0000,64.50000,65.90000,64.20000,65.90000,46747500
06/12/2008,0000,64.50000,65.40000,64.00000,64.80000,74309600
06/13/2008,0000,65.20000,65.40000,64.80000,64.80000,51782600
06/16/2008,0000,65.80000,66.00000,65.30000,65.90000,35422200
06/17/2008,0000,65.00000,65.40000,64.80000,65.20000,44002900
06/18/2008,0000,64.90000,65.90000,64.60000,65.50000,34721700
06/19/2008,0000,64.30000,65.00000,63.50000,64.30000,65550100
06/20/2008,0000,64.50000,64.90000,63.20000,63.70000,67105800
06/23/2008,0000,63.20000,64.60000,62.60000,64.10000,49377600
06/24/2008,0000,65.00000,65.10000,64.20000,64.20000,60505000
06/25/2008,0000,64.50000,66.50000,64.30000,66.20000,92512200
06/26/2008,0000,66.70000,66.70000,64.60000,65.00000,53201600
06/27/2008,0000,63.10000,65.00000,62.70000,64.00000,176441696
06/30/2008,0000,63.90000,65.10000,63.50000,65.00000,87968600
07/01/2008,0000,64.00000,65.10000,64.00000,64.20000,31958900
07/02/2008,0000,64.00000,64.20000,61.80000,61.80000,79698400
07/03/2008,0000,59.50000,60.40000,57.50000,58.80000,116793000
07/04/2008,0000,59.30000,59.90000,58.40000,59.00000,55944300
07/07/2008,0000,59.70000,60.50000,58.80000,60.10000,40843100
07/08/2008,0000,59.90000,59.90000,58.30000,58.90000,65049600
07/09/2008,0000,59.50000,60.70000,59.10000,59.50000,54407600
07/10/2008,0000,58.90000,60.30000,58.70000,59.50000,42309400
07/11/2008,0000,60.50000,63.00000,59.80000,62.40000,60105000
07/14/2008,0000,61.10000,61.90000,60.10000,60.60000,40327600
07/15/2008,0000,59.30000,59.50000,57.60000,57.60000,63240600
07/16/2008,0000,54.60000,54.60000,53.20000,53.80000,86539504
07/17/2008,0000,55.90000,57.50000,55.90000,57.50000,68844496
07/18/2008,0000,59.00000,59.40000,57.00000,58.00000,68904800
07/21/2008,0000,59.40000,60.40000,59.40000,59.80000,55555300
07/22/2008,0000,59.30000,59.30000,57.20000,57.90000,64985300
07/23/2008,0000,58.50000,58.50000,57.10000,57.60000,72415200
07/24/2008,0000,58.20000,58.90000,58.10000,58.90000,40385900
07/25/2008,0000,58.20000,58.20000,57.20000,57.80000,35268400
07/29/2008,0000,56.00000,56.00000,54.30000,55.00000,73118704
07/30/2008,0000,56.80000,57.00000,56.00000,57.00000,50989600
07/31/2008,0000,57.00000,57.10000,55.70000,56.20000,50981600
08/01/2008,0000,55.00000,56.60000,55.00000,56.00000,37225100
08/04/2008,0000,55.60000,56.00000,55.10000,55.70000,23351100
08/05/2008,0000,56.20000,56.20000,55.00000,55.40000,60352200
08/06/2008,0000,57.40000,59.00000,57.20000,58.80000,82447104
08/07/2008,0000,59.10000,59.80000,58.60000,59.50000,45290300
08/08/2008,0000,59.50000,60.60000,59.50000,60.50000,77002000
08/11/2008,0000,61.50000,61.80000,60.50000,60.60000,25034500
08/12/2008,0000,61.20000,61.70000,60.90000,61.20000,63225500
08/13/2008,0000,61.80000,62.20000,61.10000,61.20000,56098000
08/14/2008,0000,61.00000,61.10000,60.00000,60.50000,41157700
08/15/2008,0000,60.90000,61.40000,60.00000,60.60000,50530300
08/18/2008,0000,60.80000,61.10000,60.00000,60.10000,49773600
08/19/2008,0000,59.20000,60.40000,58.90000,60.00000,50736400
08/20/2008,0000,59.20000,60.70000,59.20000,60.00000,37183900
08/21/2008,0000,59.30000,59.60000,59.10000,59.40000,46564600
08/22/2008,0000,59.90000,60.40000,59.40000,60.20000,52435800
08/25/2008,0000,60.00000,61.00000,59.40000,60.50000,52525300
08/26/2008,0000,60.00000,60.20000,59.40000,60.00000,52961400
08/27/2008,0000,59.90000,61.10000,59.50000,60.40000,65996300
08/28/2008,0000,59.90000,60.50000,59.70000,60.10000,80459200
08/29/2008,0000,59.90000,60.00000,58.90000,58.90000,78159800
09/01/2008,0000,57.60000,57.60000,56.00000,56.60000,119377904
09/02/2008,0000,56.00000,56.00000,54.10000,54.30000,116539696
09/03/2008,0000,54.50000,55.50000,54.20000,55.00000,78947696
09/04/2008,0000,53.20000,54.70000,53.00000,53.40000,71765000
09/05/2008,0000,52.20000,53.50000,51.80000,53.00000,81669296
09/08/2008,0000,55.50000,56.70000,55.40000,56.70000,64699800
09/09/2008,0000,55.00000,55.70000,54.20000,54.30000,50564500
09/10/2008,0000,53.60000,54.50000,53.20000,53.70000,66204300
09/11/2008,0000,53.60000,53.60000,51.70000,52.30000,72654400
09/12/2008,0000,52.80000,53.10000,52.10000,52.70000,37015100
09/15/2008,0000,52.80000,53.10000,51.00000,51.70000,41212000
09/16/2008,0000,50.70000,52.30000,50.70000,51.00000,60774300
09/17/2008,0000,54.00000,54.50000,52.80000,52.90000,85298304
09/18/2008,0000,51.50000,53.60000,51.50000,52.00000,123948600
09/19/2008,0000,54.60000,55.60000,54.00000,55.60000,130290096
09/22/2008,0000,57.10000,57.10000,55.60000,55.80000,60327100
09/23/2008,0000,54.70000,55.90000,54.70000,55.00000,56568400
09/24/2008,0000,54.00000,54.20000,53.30000,53.30000,39469300
09/25/2008,0000,52.80000,54.30000,52.80000,53.00000,39524600
09/26/2008,0000,53.10000,53.40000,52.00000,53.40000,71671504
09/30/2008,0000,50.00000,52.50000,49.80000,52.50000,78348704
10/01/2008,0000,54.00000,54.00000,52.50000,52.50000,43628000
10/02/2008,0000,53.10000,53.10000,51.00000,51.40000,43619000
10/03/2008,0000,50.40000,51.80000,50.20000,51.40000,56136200
10/06/2008,0000,50.20000,50.50000,49.00000,49.00000,59422600
10/07/2008,0000,48.00000,50.50000,47.95000,49.70000,48947500
10/08/2008,0000,48.50000,49.05000,46.25000,46.25000,86230896
10/09/2008,0000,46.25000,48.50000,46.10000,46.10000,64536000
10/13/2008,0000,46.15000,47.10000,45.20000,46.65000,93666896
10/14/2008,0000,49.90000,49.90000,49.25000,49.90000,90937400
10/15/2008,0000,48.50000,49.00000,48.20000,48.20000,68217296
10/16/2008,0000,46.55000,46.55000,46.55000,46.55000,16615600
10/17/2008,0000,44.95000,45.45000,44.95000,44.95000,52474000
10/20/2008,0000,43.40000,44.50000,43.40000,44.20000,74536800
10/21/2008,0000,44.80000,45.00000,42.75000,44.10000,72999104
10/22/2008,0000,42.70000,43.70000,42.60000,42.60000,48494200
10/23/2008,0000,41.15000,41.15000,41.15000,41.15000,27365100
10/24/2008,0000,39.75000,40.05000,39.75000,39.75000,60111000
10/27/2008,0000,37.00000,38.95000,37.00000,38.30000,64823400
10/28/2008,0000,37.15000,40.60000,36.50000,39.70000,84327504
10/29/2008,0000,42.45000,42.45000,41.70000,42.00000,102281800
10/30/2008,0000,43.25000,44.90000,43.25000,44.90000,73326800
10/31/2008,0000,45.70000,48.00000,45.10000,48.00000,108091696
11/03/2008,0000,49.50000,49.50000,46.00000,47.00000,59412500
11/04/2008,0000,47.50000,48.50000,46.70000,48.00000,58564300
11/05/2008,0000,49.20000,49.40000,47.25000,48.00000,74490496
11/06/2008,0000,44.65000,44.70000,44.65000,44.65000,39522600
11/07/2008,0000,41.55000,44.65000,41.55000,43.50000,98908000
11/10/2008,0000,43.30000,43.40000,41.90000,43.20000,63185300
11/11/2008,0000,42.70000,44.00000,42.00000,43.10000,38927600
11/12/2008,0000,43.10000,44.15000,42.65000,43.40000,58458800
11/13/2008,0000,41.00000,41.65000,40.50000,40.50000,57074900
11/14/2008,0000,42.00000,42.00000,41.10000,41.70000,45642000
11/17/2008,0000,40.00000,41.50000,40.00000,40.80000,43537500
11/18/2008,0000,39.60000,39.80000,38.30000,38.50000,69764000
11/19/2008,0000,38.10000,39.40000,38.00000,38.00000,50393700
11/20/2008,0000,36.50000,37.40000,36.50000,36.80000,43302400
11/21/2008,0000,36.40000,39.30000,36.40000,38.50000,56183500
11/24/2008,0000,38.50000,38.50000,37.15000,37.30000,50246900
11/25/2008,0000,39.10000,39.90000,38.50000,39.90000,82679296
11/26/2008,0000,39.90000,40.30000,39.00000,39.00000,57932200
11/27/2008,0000,40.90000,41.25000,40.55000,40.90000,62983300
11/28/2008,0000,40.90000,41.15000,40.40000,40.80000,50929300
12/01/2008,0000,39.80000,41.90000,39.80000,40.80000,62615500
12/02/2008,0000,37.95000,38.40000,37.95000,37.95000,83978704
12/03/2008,0000,36.85000,37.55000,36.50000,37.15000,73562896
12/04/2008,0000,37.90000,37.90000,36.80000,37.05000,59691900
12/05/2008,0000,37.30000,37.85000,37.00000,37.20000,40846200
12/08/2008,0000,37.85000,39.80000,37.85000,39.80000,101543104
12/09/2008,0000,40.75000,40.80000,39.80000,40.80000,79399000
12/10/2008,0000,41.00000,43.65000,41.00000,43.65000,113429296
12/11/2008,0000,44.00000,44.90000,43.50000,44.90000,82269200
12/12/2008,0000,42.85000,43.80000,41.80000,41.80000,68770096
12/15/2008,0000,43.50000,44.50000,43.45000,43.45000,68397200
12/16/2008,0000,43.00000,44.50000,42.40000,44.50000,58276900
12/17/2008,0000,46.00000,46.10000,45.20000,46.00000,87302304
12/18/2008,0000,45.75000,46.00000,44.50000,45.00000,49571600
12/19/2008,0000,44.00000,45.35000,44.00000,44.95000,39498500
12/22/2008,0000,45.00000,45.45000,44.00000,44.60000,51111200
12/23/2008,0000,43.50000,44.45000,42.80000,43.85000,38107500
12/24/2008,0000,43.85000,43.85000,43.00000,43.40000,30835400
12/25/2008,0000,43.40000,43.40000,42.80000,43.10000,6107300
12/26/2008,0000,43.10000,43.50000,42.80000,43.40000,7415800
12/29/2008,0000,43.60000,43.60000,42.60000,43.35000,17648800
12/30/2008,0000,43.85000,45.50000,43.50000,45.20000,30441400
12/31/2008,0000,45.50000,45.50000,43.90000,44.40000,20743100
01/05/2009,0000,46.00000,47.10000,45.80000,46.25000,41163700
01/06/2009,0000,46.05000,46.25000,45.00000,45.60000,34246300
01/07/2009,0000,45.95000,46.45000,44.20000,44.55000,70769000
01/08/2009,0000,43.50000,43.50000,41.50000,41.55000,88934400
01/09/2009,0000,40.80000,42.40000,40.50000,41.00000,68485696
01/12/2009,0000,40.50000,41.90000,40.50000,41.65000,49417800
01/13/2009,0000,42.80000,43.95000,41.70000,43.80000,72003200
01/14/2009,0000,43.50000,44.00000,43.00000,43.00000,45100300
01/15/2009,0000,41.10000,41.30000,40.55000,41.00000,73444304
01/16/2009,0000,42.00000,42.00000,41.15000,41.70000,32827300
01/19/2009,0000,41.00000,41.40000,40.90000,41.00000,36530700
01/20/2009,0000,40.00000,40.00000,39.60000,39.60000,81333600
01/21/2009,0000,39.00000,40.40000,38.70000,40.20000,65519900
02/02/2009,0000,41.20000,42.35000,40.55000,41.80000,112945904
02/03/2009,0000,43.05000,43.05000,42.30000,42.85000,88523400
02/04/2009,0000,43.00000,43.05000,42.75000,42.90000,83271200
02/05/2009,0000,42.90000,43.30000,42.40000,42.40000,69793200
02/06/2009,0000,44.00000,45.00000,43.90000,44.70000,100351200
02/09/2009,0000,46.40000,46.60000,45.40000,45.50000,104560096
02/10/2009,0000,46.00000,46.00000,44.80000,44.85000,44570700
02/11/2009,0000,44.00000,46.10000,44.00000,46.05000,80546704
02/12/2009,0000,46.20000,46.45000,44.90000,45.35000,68792200
02/13/2009,0000,45.80000,46.25000,45.80000,45.95000,49684100
02/16/2009,0000,46.95000,46.95000,45.75000,45.85000,51524300
02/17/2009,0000,45.10000,45.40000,43.05000,43.80000,69379104
02/18/2009,0000,44.00000,45.30000,43.60000,44.60000,57631700
02/19/2009,0000,45.20000,46.20000,44.00000,45.40000,57849800
02/20/2009,0000,44.15000,44.80000,43.85000,43.90000,71748896
02/23/2009,0000,43.80000,45.20000,43.50000,45.00000,48933400
02/24/2009,0000,43.95000,44.40000,43.50000,44.00000,59968300
02/25/2009,0000,45.00000,45.30000,44.30000,44.70000,53483000
02/26/2009,0000,45.00000,45.25000,44.60000,45.00000,51748400
02/27/2009,0000,45.30000,45.45000,44.80000,44.95000,59610500
03/02/2009,0000,46.00000,46.00000,44.15000,44.75000,101285800
03/03/2009,0000,44.80000,44.85000,44.25000,44.60000,58369300
03/04/2009,0000,45.35000,46.00000,44.80000,46.00000,84194800
03/05/2009,0000,46.85000,47.40000,46.00000,46.60000,78208000
03/06/2009,0000,47.00000,48.75000,46.85000,48.50000,101923000
03/09/2009,0000,48.00000,48.60000,47.00000,48.25000,69829400
03/10/2009,0000,46.50000,47.45000,46.50000,47.15000,76816096
03/11/2009,0000,48.60000,49.00000,48.00000,48.70000,84086304
03/12/2009,0000,48.60000,48.70000,47.95000,48.25000,51724300
03/13/2009,0000,49.00000,50.00000,48.80000,49.50000,114907600
03/16/2009,0000,50.00000,50.10000,49.85000,50.00000,74268400
03/17/2009,0000,50.00000,50.20000,49.65000,50.00000,58131200
03/18/2009,0000,50.20000,50.50000,49.75000,50.40000,80529600
03/19/2009,0000,50.50000,50.60000,49.10000,49.20000,50981600
03/20/2009,0000,49.70000,49.70000,47.70000,47.70000,62498900
03/23/2009,0000,48.40000,50.40000,48.40000,50.30000,59197500
03/24/2009,0000,51.50000,52.40000,51.30000,52.40000,62127000
03/25/2009,0000,52.00000,53.00000,51.60000,52.20000,74241296
03/26/2009,0000,51.60000,52.80000,51.10000,51.70000,61318000
03/27/2009,0000,52.60000,52.60000,51.60000,51.90000,53753400
03/30/2009,0000,51.80000,52.00000,50.80000,52.00000,46200800
03/31/2009,0000,51.60000,52.80000,51.40000,51.40000,69573104
04/01/2009,0000,51.90000,52.00000,50.70000,50.70000,51845900
04/02/2009,0000,52.30000,52.50000,51.50000,52.40000,84861104
04/03/2009,0000,53.50000,53.80000,52.10000,52.60000,69842400
04/06/2009,0000,53.50000,53.50000,51.60000,52.40000,77220096
04/07/2009,0000,51.00000,52.10000,51.00000,52.10000,75857296
04/08/2009,0000,51.50000,51.50000,49.60000,50.20000,112552896
04/09/2009,0000,51.00000,52.40000,51.00000,52.40000,85832000
04/10/2009,0000,53.00000,53.00000,52.00000,53.00000,43027000
04/13/2009,0000,53.50000,53.50000,52.20000,52.70000,57354300
04/14/2009,0000,52.10000,52.60000,51.30000,52.50000,72156896
04/15/2009,0000,52.50000,52.50000,50.80000,52.00000,89649000
04/16/2009,0000,52.20000,52.40000,51.10000,51.30000,93780496
04/17/2009,0000,51.90000,52.40000,50.00000,50.40000,153010208
04/20/2009,0000,51.40000,51.90000,50.70000,51.90000,78258304
04/21/2009,0000,50.50000,51.60000,50.50000,51.60000,64313900
04/22/2009,0000,51.60000,51.60000,50.50000,50.70000,67226400
04/23/2009,0000,50.90000,51.40000,50.10000,51.30000,62227500
04/24/2009,0000,51.60000,51.80000,50.30000,50.50000,82606896
04/27/2009,0000,50.60000,51.00000,50.20000,50.50000,63072700
04/28/2009,0000,50.90000,51.50000,50.60000,51.00000,55329200
04/29/2009,0000,51.60000,51.80000,51.30000,51.60000,58527100
04/30/2009,0000,55.20000,55.20000,54.40000,55.20000,155433200
05/04/2009,0000,58.90000,59.00000,57.80000,59.00000,177780400
05/05/2009,0000,60.50000,60.90000,57.50000,58.00000,131490096
05/06/2009,0000,58.00000,58.00000,56.60000,57.50000,176802496
05/07/2009,0000,57.50000,57.50000,56.10000,56.50000,141852704
05/08/2009,0000,55.60000,56.30000,55.40000,56.30000,96870896
05/11/2009,0000,56.50000,57.00000,55.60000,56.20000,77070400
05/12/2009,0000,56.00000,56.00000,55.00000,55.40000,83635000
05/13/2009,0000,55.30000,56.80000,55.30000,56.40000,94040800
05/14/2009,0000,55.00000,55.40000,54.40000,54.50000,82343600
05/15/2009,0000,55.80000,55.80000,54.80000,54.80000,64244600
05/18/2009,0000,55.50000,56.00000,54.20000,56.00000,62795400
05/19/2009,0000,57.00000,57.00000,56.40000,57.00000,91570496
05/20/2009,0000,56.80000,56.80000,55.70000,56.20000,64667700
05/21/2009,0000,56.20000,56.80000,55.80000,56.60000,64073700
05/22/2009,0000,56.60000,56.70000,55.90000,56.20000,57527100
05/25/2009,0000,56.90000,56.90000,55.10000,55.70000,50797700
05/26/2009,0000,55.90000,56.80000,55.60000,56.60000,62398400
05/27/2009,0000,57.00000,60.40000,56.70000,60.40000,183899808
06/01/2009,0000,60.50000,60.60000,58.50000,59.00000,102013504
06/02/2009,0000,60.00000,60.00000,59.00000,59.90000,80862200
06/03/2009,0000,59.20000,59.80000,58.80000,59.80000,73274496
06/04/2009,0000,58.50000,59.00000,57.00000,57.90000,81700400
06/05/2009,0000,57.90000,57.90000,57.00000,57.40000,42436100
06/08/2009,0000,58.10000,58.10000,56.50000,56.60000,55954300
06/09/2009,0000,56.70000,57.80000,56.00000,56.10000,75314600
06/10/2009,0000,57.50000,58.20000,57.30000,58.20000,55321200
06/11/2009,0000,58.00000,58.30000,56.50000,58.30000,54057900
06/12/2009,0000,57.80000,57.80000,56.00000,56.00000,87307296
06/15/2009,0000,54.60000,55.00000,52.60000,53.30000,98056800
06/16/2009,0000,53.20000,54.30000,52.50000,53.60000,78092496
06/17/2009,0000,52.90000,52.90000,51.80000,52.00000,83768704
06/18/2009,0000,53.30000,53.30000,52.00000,52.70000,62847600
06/19/2009,0000,52.20000,52.50000,51.70000,52.30000,66898800
06/22/2009,0000,51.00000,53.10000,51.00000,53.00000,48037900
06/23/2009,0000,51.80000,51.80000,51.30000,51.30000,59505000
06/24/2009,0000,51.60000,54.80000,51.50000,52.90000,122965696
06/25/2009,0000,53.50000,53.90000,53.10000,53.70000,56556300
06/26/2009,0000,53.80000,54.50000,53.50000,54.40000,68721800
06/29/2009,0000,54.50000,54.50000,53.10000,53.40000,64387300
06/30/2009,0000,54.60000,54.70000,53.80000,54.70000,45144500
07/01/2009,0000,54.30000,55.50000,53.60000,55.00000,46831900
07/02/2009,0000,54.90000,55.30000,54.50000,55.10000,34404100
07/03/2009,0000,54.10000,55.00000,54.10000,55.00000,27359100
07/06/2009,0000,55.10000,55.30000,54.20000,54.40000,33242300
07/07/2009,0000,54.40000,55.60000,54.30000,55.40000,37127700
07/08/2009,0000,54.70000,54.70000,54.10000,54.40000,58099000
07/09/2009,0000,54.40000,56.10000,54.30000,55.30000,60531100
07/10/2009,0000,56.00000,56.20000,55.40000,56.10000,52935300
07/13/2009,0000,57.20000,57.30000,54.40000,55.00000,67172096
07/14/2009,0000,55.50000,56.20000,55.30000,55.80000,88881104
07/15/2009,0000,53.40000,55.00000,53.10000,53.60000,73533000
07/16/2009,0000,55.00000,55.20000,54.00000,54.10000,49572000
07/17/2009,0000,54.90000,55.00000,53.90000,54.00000,54577000
07/20/2009,0000,54.90000,55.20000,54.50000,54.80000,69655000
07/21/2009,0000,55.00000,55.50000,54.60000,55.50000,67895000
07/22/2009,0000,55.20000,55.60000,54.70000,55.30000,55795000
07/23/2009,0000,55.50000,56.70000,55.40000,56.50000,69194000
07/24/2009,0000,57.00000,57.30000,56.80000,57.20000,81642000
07/27/2009,0000,57.20000,57.90000,56.90000,57.60000,49935000
07/28/2009,0000,57.60000,57.90000,57.10000,57.90000,48101000
07/29/2009,0000,58.00000,58.00000,55.90000,56.50000,56781000
07/30/2009,0000,56.10000,56.40000,55.20000,56.00000,62361000
07/31/2009,0000,58.30000,59.20000,58.10000,58.90000,196178000
08/03/2009,0000,58.60000,58.60000,57.10000,58.30000,69991000
08/04/2009,0000,58.60000,58.80000,56.70000,57.60000,62034000
08/05/2009,0000,57.90000,58.00000,56.60000,56.90000,53365000
08/06/2009,0000,57.50000,57.50000,56.50000,56.80000,53205000
08/10/2009,0000,57.30000,58.30000,57.00000,57.80000,69103000
08/11/2009,0000,57.30000,57.60000,56.50000,57.10000,64378000
08/12/2009,0000,57.10000,57.50000,56.50000,57.50000,42908000
08/13/2009,0000,58.00000,58.60000,57.50000,58.60000,79925000
08/14/2009,0000,59.20000,59.40000,58.50000,58.90000,51220000
08/17/2009,0000,59.00000,59.20000,57.40000,57.80000,48628000
08/18/2009,0000,57.10000,57.80000,56.60000,57.60000,32027000
08/19/2009,0000,57.50000,57.90000,57.30000,57.40000,21153000
08/20/2009,0000,57.40000,57.80000,56.50000,57.70000,25658000
08/21/2009,0000,58.00000,58.10000,56.50000,56.80000,42051000
08/24/2009,0000,57.80000,59.00000,57.60000,58.40000,59282000
08/25/2009,0000,58.60000,59.00000,58.30000,58.70000,35268000
08/26/2009,0000,58.70000,59.00000,58.00000,59.00000,50183000
08/27/2009,0000,58.50000,58.90000,57.90000,58.80000,30410000
08/28/2009,0000,59.00000,59.50000,58.30000,59.50000,49629000
08/31/2009,0000,59.60000,59.80000,58.50000,59.20000,45013000
09/01/2009,0000,59.40000,61.00000,58.70000,61.00000,84266000
09/02/2009,0000,60.40000,60.80000,59.60000,59.60000,61298000
09/03/2009,0000,60.20000,60.20000,59.30000,59.80000,42433000
09/04/2009,0000,60.20000,60.20000,59.50000,60.00000,44401000
09/07/2009,0000,60.10000,62.00000,59.70000,62.00000,74764000
09/08/2009,0000,62.00000,63.10000,61.40000,62.70000,70265000
09/09/2009,0000,62.80000,63.00000,62.00000,62.00000,50654000
09/10/2009,0000,64.70000,65.00000,62.00000,63.50000,96349000
09/11/2009,0000,62.80000,62.80000,61.90000,62.40000,47431000
09/14/2009,0000,62.40000,62.50000,60.80000,61.50000,44672000
09/15/2009,0000,61.00000,62.70000,61.00000,62.50000,36111000
09/16/2009,0000,62.60000,63.40000,62.50000,62.70000,35054000
09/17/2009,0000,63.00000,63.00000,62.00000,62.50000,38573000
09/18/2009,0000,62.00000,62.70000,61.80000,62.70000,46352000
09/21/2009,0000,62.50000,62.60000,61.50000,62.30000,33473000
09/22/2009,0000,62.00000,62.80000,62.00000,62.50000,24321000
09/23/2009,0000,62.70000,62.90000,61.40000,62.30000,34755000
09/24/2009,0000,62.00000,62.00000,60.50000,60.80000,54162000
09/25/2009,0000,61.00000,61.30000,60.40000,61.10000,45106000
09/28/2009,0000,61.40000,61.40000,60.50000,60.70000,27489000
09/29/2009,0000,62.00000,63.70000,62.00000,63.70000,82548000
09/30/2009,0000,63.70000,65.00000,63.70000,64.50000,102127000
10/01/2009,0000,65.00000,65.20000,63.80000,65.00000,54800000
10/02/2009,0000,63.00000,63.30000,62.50000,62.70000,77795000
10/05/2009,0000,62.00000,62.20000,61.50000,62.00000,60826000
10/06/2009,0000,62.00000,63.00000,61.60000,62.40000,81906000
10/07/2009,0000,63.00000,63.00000,61.70000,62.10000,62388000
10/08/2009,0000,61.20000,61.80000,60.90000,60.90000,82064000
10/09/2009,0000,60.80000,61.30000,60.70000,61.10000,67762000
10/12/2009,0000,61.80000,61.80000,60.60000,61.20000,36486000
10/13/2009,0000,60.60000,61.80000,60.30000,61.80000,51266000
10/14/2009,0000,62.50000,63.50000,62.30000,63.50000,85334000
10/15/2009,0000,64.00000,64.00000,63.00000,63.80000,62541000
10/16/2009,0000,62.50000,63.00000,61.80000,61.90000,75045000
10/19/2009,0000,61.70000,61.90000,61.00000,61.40000,103211000
10/20/2009,0000,61.80000,62.30000,61.80000,62.00000,67524000
10/21/2009,0000,61.70000,62.20000,61.30000,61.60000,48816000
10/22/2009,0000,62.20000,62.20000,61.00000,61.80000,72693000
10/23/2009,0000,62.00000,62.10000,61.50000,61.50000,36966000
10/26/2009,0000,61.80000,62.30000,61.50000,61.50000,36720000
10/27/2009,0000,61.50000,61.90000,61.10000,61.30000,49427000
10/28/2009,0000,61.30000,61.50000,60.50000,60.50000,62705000
10/29/2009,0000,60.00000,60.60000,59.00000,60.30000,103965000
10/30/2009,0000,61.40000,61.40000,60.00000,60.00000,65520000
11/02/2009,0000,59.50000,60.20000,59.20000,59.80000,38079000
11/03/2009,0000,59.70000,59.70000,59.10000,59.20000,52726000
11/04/2009,0000,59.20000,59.70000,59.00000,59.60000,64073000
11/05/2009,0000,59.90000,60.00000,59.40000,59.70000,43726000
11/06/2009,0000,60.30000,60.30000,59.70000,60.00000,44520000
11/09/2009,0000,60.50000,60.50000,59.80000,60.00000,34813000
11/10/2009,0000,60.40000,60.50000,60.00000,60.50000,40584000
11/11/2009,0000,61.00000,62.50000,60.90000,62.20000,94778000
11/12/2009,0000,62.50000,62.80000,61.90000,62.20000,102770000
11/13/2009,0000,61.80000,62.20000,61.50000,61.80000,43120000
11/16/2009,0000,62.40000,62.70000,62.20000,62.40000,59633000
11/17/2009,0000,63.00000,63.20000,62.10000,62.60000,57822000
11/18/2009,0000,63.00000,63.20000,62.70000,62.90000,54524000
11/19/2009,0000,62.90000,63.20000,62.70000,62.90000,40088000
11/20/2009,0000,62.80000,62.80000,61.40000,61.70000,50419000
11/23/2009,0000,61.40000,62.10000,61.40000,62.00000,25386000
11/24/2009,0000,62.20000,62.50000,61.80000,62.40000,25992000
11/25/2009,0000,62.20000,63.00000,62.20000,62.70000,46553000
11/26/2009,0000,62.80000,63.00000,61.80000,62.00000,31172000
11/27/2009,0000,61.10000,61.30000,60.00000,60.00000,93737000
11/30/2009,0000,61.00000,61.30000,60.70000,61.10000,32695000
12/01/2009,0000,61.50000,61.60000,60.40000,60.70000,53946000
12/02/2009,0000,61.40000,61.50000,60.50000,60.80000,38474000
12/03/2009,0000,61.60000,61.80000,61.00000,61.50000,54543000
12/04/2009,0000,61.50000,61.90000,61.30000,61.50000,26379000
12/07/2009,0000,62.00000,62.80000,62.00000,62.50000,46543000
12/08/2009,0000,62.90000,62.90000,61.90000,62.40000,39388000
12/09/2009,0000,62.20000,62.40000,61.90000,62.40000,37770000
12/11/2009,0000,61.90000,62.60000,61.40000,62.60000,40997000
12/14/2009,0000,62.10000,62.80000,62.00000,62.70000,38704000
12/15/2009,0000,62.50000,62.70000,62.20000,62.70000,27949000
12/16/2009,0000,62.50000,62.50000,61.50000,61.80000,49488000
12/17/2009,0000,62.10000,62.40000,61.50000,62.20000,33109000
12/18/2009,0000,61.50000,61.90000,61.30000,61.90000,32071000
12/21/2009,0000,62.40000,62.80000,62.20000,62.20000,52334000
12/22/2009,0000,62.60000,62.90000,62.50000,62.90000,43944000
12/23/2009,0000,63.00000,63.50000,62.80000,63.40000,65488000
12/25/2009,0000,63.90000,63.90000,63.10000,63.40000,20204000
04/02/2007,0000,67.46000,68.26000,67.16000,67.86000,25412200
04/03/2007,0000,67.76000,67.96000,67.36000,67.66000,27712000
04/04/2007,0000,67.66000,69.25000,67.66000,68.96000,57245100
04/09/2007,0000,69.15000,69.45000,68.36000,68.66000,43207800
04/10/2007,0000,68.86000,68.86000,67.86000,68.16000,38753600
04/11/2007,0000,68.26000,69.05000,68.26000,68.96000,30786500
04/12/2007,0000,68.16000,68.96000,67.96000,68.16000,29763300
04/13/2007,0000,68.96000,69.05000,67.76000,67.96000,15557400
04/16/2007,0000,68.36000,68.76000,67.16000,67.16000,26125200
04/17/2007,0000,68.36000,68.66000,67.46000,67.66000,28895700
04/18/2007,0000,67.26000,68.36000,67.26000,68.26000,47449900
04/19/2007,0000,68.16000,68.16000,66.87000,67.06000,71020800
04/20/2007,0000,67.06000,67.56000,66.97000,67.16000,36323400
04/23/2007,0000,67.66000,68.86000,67.56000,68.26000,50646600
04/24/2007,0000,68.46000,69.65000,68.26000,69.45000,62092200
04/25/2007,0000,69.05000,69.35000,68.36000,68.96000,26646400
04/26/2007,0000,70.05000,70.15000,69.35000,69.55000,54610900
04/27/2007,0000,69.55000,69.65000,68.36000,68.66000,36880000
04/30/2007,0000,68.36000,68.36000,67.56000,68.36000,41469500
05/02/2007,0000,68.36000,68.36000,67.66000,67.66000,49216400
05/03/2007,0000,67.66000,68.26000,67.66000,68.06000,62851700
05/04/2007,0000,68.16000,68.86000,68.06000,68.76000,43248200
05/07/2007,0000,69.15000,69.25000,68.06000,68.16000,39975700
05/08/2007,0000,68.16000,68.16000,67.46000,67.66000,29205800
05/09/2007,0000,67.56000,68.16000,67.36000,67.66000,33058000
05/10/2007,0000,68.16000,68.36000,67.96000,68.16000,38270800
05/11/2007,0000,67.16000,67.66000,67.16000,67.16000,48490200
05/14/2007,0000,67.16000,67.36000,66.47000,66.87000,59357000
05/15/2007,0000,66.57000,66.87000,65.97000,66.17000,52109100
05/16/2007,0000,66.67000,66.67000,66.07000,66.27000,41268500
05/17/2007,0000,66.87000,67.76000,66.77000,67.36000,50644600
05/18/2007,0000,68.46000,68.56000,67.86000,68.16000,83128000
05/21/2007,0000,68.46000,69.05000,68.16000,68.86000,68673504
05/22/2007,0000,68.66000,68.76000,68.06000,68.06000,27375600
05/23/2007,0000,68.56000,68.86000,68.46000,68.56000,60850900
05/24/2007,0000,68.16000,68.56000,67.86000,68.16000,43890500
05/25/2007,0000,67.26000,67.46000,66.57000,67.06000,67749296
05/28/2007,0000,67.56000,67.56000,67.16000,67.26000,30742100
05/29/2007,0000,67.56000,68.26000,67.46000,68.26000,50600100
05/30/2007,0000,67.56000,68.16000,67.16000,67.66000,48514400
05/31/2007,0000,68.16000,68.36000,67.86000,67.86000,48628600
06/01/2007,0000,68.80000,69.00000,68.60000,68.80000,64700800
06/04/2007,0000,68.66000,69.15000,68.66000,68.76000,64741500
06/05/2007,0000,68.76000,68.96000,68.36000,68.66000,46312600
06/06/2007,0000,68.66000,69.05000,68.26000,68.56000,89651696
06/07/2007,0000,68.36000,68.66000,68.16000,68.66000,89749696
06/08/2007,0000,66.00000,66.00000,65.30000,65.40000,143271696
06/11/2007,0000,66.00000,66.00000,65.50000,65.60000,52497100
06/12/2007,0000,65.50000,65.60000,64.80000,64.80000,58248700
06/13/2007,0000,64.80000,64.80000,63.90000,64.10000,53324200
06/14/2007,0000,64.70000,65.10000,64.60000,65.00000,63008400
06/15/2007,0000,65.70000,65.80000,65.30000,65.70000,76421104
06/20/2007,0000,66.50000,68.50000,66.50000,68.30000,156087504
06/21/2007,0000,68.60000,69.40000,67.70000,69.20000,143294800
06/22/2007,0000,69.70000,69.70000,68.30000,69.00000,60729100
06/25/2007,0000,69.00000,70.40000,68.90000,70.40000,98501000
06/26/2007,0000,69.90000,70.00000,69.00000,69.10000,43728500
06/27/2007,0000,69.00000,69.80000,68.60000,69.50000,45033000
06/28/2007,0000,70.20000,70.60000,69.60000,70.40000,76037200
06/29/2007,0000,71.00000,71.00000,69.90000,70.90000,65258600
07/02/2007,0000,70.90000,71.00000,69.90000,71.00000,34709600
07/03/2007,0000,71.10000,71.90000,71.10000,71.20000,45251100
07/04/2007,0000,71.80000,72.00000,71.40000,71.90000,44827000
07/05/2007,0000,71.40000,71.60000,70.80000,71.40000,49302200
07/06/2007,0000,70.90000,71.00000,70.10000,70.50000,41129600
07/09/2007,0000,70.50000,72.00000,70.30000,72.00000,53984500
07/10/2007,0000,72.00000,72.60000,71.40000,72.00000,83570704
07/11/2007,0000,71.80000,72.60000,71.40000,72.40000,61748100
07/12/2007,0000,72.50000,72.90000,71.20000,71.70000,66576200
07/13/2007,0000,72.70000,73.10000,72.00000,73.00000,87184704
07/16/2007,0000,73.00000,73.00000,71.60000,72.50000,46974600
07/17/2007,0000,72.80000,72.80000,71.30000,72.70000,30703700
07/18/2007,0000,71.80000,72.20000,71.00000,71.00000,42363700
07/19/2007,0000,69.90000,70.30000,69.40000,70.00000,66287700
07/20/2007,0000,70.00000,70.00000,68.80000,69.40000,70071600
07/23/2007,0000,68.70000,68.90000,68.30000,68.70000,55342300
07/24/2007,0000,69.00000,71.30000,69.00000,71.30000,78783904
07/25/2007,0000,69.90000,70.00000,69.30000,69.60000,43054100
07/26/2007,0000,70.00000,70.00000,68.10000,68.20000,73875504
07/27/2007,0000,65.00000,65.40000,64.00000,64.00000,258277904
07/30/2007,0000,63.30000,65.30000,63.10000,65.00000,123758600
07/31/2007,0000,65.00000,65.20000,64.60000,65.00000,107510800
08/01/2007,0000,64.00000,64.50000,61.30000,61.30000,183429504
08/02/2007,0000,62.00000,63.80000,61.70000,63.80000,96133200
08/03/2007,0000,64.40000,64.50000,62.90000,63.90000,43229000
08/06/2007,0000,62.50000,63.40000,62.40000,62.60000,51114200
08/07/2007,0000,62.80000,62.90000,61.20000,61.30000,68605296
08/08/2007,0000,61.40000,62.80000,60.80000,62.80000,78919600
08/09/2007,0000,64.10000,64.30000,63.20000,63.80000,50655000
08/10/2007,0000,61.10000,62.30000,61.10000,61.50000,79126600
08/13/2007,0000,62.50000,62.60000,61.60000,62.00000,59926100
08/14/2007,0000,62.20000,62.70000,61.50000,61.90000,42180800
08/15/2007,0000,61.50000,61.50000,60.70000,61.00000,70507696
08/16/2007,0000,60.00000,60.10000,58.60000,59.10000,116025200
08/17/2007,0000,59.10000,60.30000,58.60000,59.00000,76863296
08/20/2007,0000,62.00000,62.30000,60.80000,62.20000,62008400
08/21/2007,0000,61.50000,62.00000,60.50000,61.90000,50201700
08/22/2007,0000,61.50000,61.50000,60.70000,60.90000,36063400
08/23/2007,0000,62.50000,63.00000,62.30000,62.80000,80978800
08/24/2007,0000,63.00000,63.00000,61.50000,61.60000,54996600
08/27/2007,0000,62.40000,62.60000,61.40000,61.60000,39151700
08/28/2007,0000,60.80000,61.50000,60.60000,61.40000,37665300
08/29/2007,0000,59.60000,60.30000,59.60000,60.20000,50925300
08/30/2007,0000,60.80000,61.00000,60.40000,60.50000,32389100
08/31/2007,0000,60.60000,62.70000,60.60000,62.70000,57119100
09/03/2007,0000,62.70000,62.70000,61.80000,62.60000,28896700
09/04/2007,0000,61.80000,62.50000,61.40000,61.60000,18734200
09/05/2007,0000,62.60000,62.70000,61.70000,61.80000,30223300
09/06/2007,0000,61.80000,62.60000,61.10000,62.20000,39042200
09/07/2007,0000,62.80000,62.80000,61.50000,62.00000,26685700
09/10/2007,0000,61.30000,61.30000,60.30000,61.20000,33026300
09/11/2007,0000,61.50000,61.50000,60.80000,61.30000,18977400
09/12/2007,0000,61.00000,61.80000,61.00000,61.50000,30740900
09/13/2007,0000,61.50000,61.50000,60.40000,60.60000,30956000
09/14/2007,0000,61.40000,61.80000,60.90000,61.80000,46589700
09/17/2007,0000,62.00000,62.00000,60.50000,60.80000,29064500
09/19/2007,0000,62.30000,62.40000,60.80000,61.40000,87048000
09/20/2007,0000,61.70000,62.10000,60.90000,61.00000,67226400
09/21/2007,0000,61.50000,61.80000,61.00000,61.50000,30031400
09/26/2007,0000,61.00000,61.80000,61.00000,61.50000,87127400
09/27/2007,0000,62.20000,63.60000,61.70000,63.60000,74665400
09/28/2007,0000,63.60000,63.90000,63.10000,63.60000,66301800
10/01/2007,0000,63.50000,64.20000,63.50000,63.90000,58903000
10/02/2007,0000,64.90000,65.30000,64.50000,64.90000,109266600
10/03/2007,0000,65.30000,65.30000,64.70000,65.00000,78289400
10/04/2007,0000,64.20000,65.00000,63.90000,64.20000,39940700
10/05/2007,0000,64.20000,65.00000,64.00000,64.60000,27477700
10/08/2007,0000,65.50000,65.60000,64.50000,65.00000,63590300
10/09/2007,0000,65.30000,65.30000,64.00000,64.80000,41979800
10/11/2007,0000,65.00000,65.00000,63.00000,63.30000,81329600
10/12/2007,0000,62.60000,62.60000,61.20000,61.30000,78130600
10/15/2007,0000,61.30000,62.90000,61.20000,62.90000,89799696
10/16/2007,0000,61.80000,62.80000,61.80000,62.40000,79762800
10/17/2007,0000,62.70000,62.70000,61.60000,62.00000,47039000
10/18/2007,0000,62.30000,62.90000,61.80000,62.90000,32311700
10/19/2007,0000,62.90000,62.90000,61.90000,62.00000,26632400
10/22/2007,0000,60.00000,60.60000,59.60000,60.60000,79714496
10/23/2007,0000,60.60000,61.70000,60.60000,61.50000,34831200
10/24/2007,0000,61.60000,62.10000,60.60000,60.80000,32812200
10/25/2007,0000,60.50000,61.30000,60.40000,61.10000,45897300
10/26/2007,0000,61.00000,61.80000,61.00000,61.60000,72173000
10/29/2007,0000,62.00000,64.00000,62.00000,63.90000,83180800
10/30/2007,0000,64.40000,64.40000,62.70000,63.00000,37898500
10/31/2007,0000,64.00000,64.20000,63.00000,63.80000,48092200
11/01/2007,0000,64.40000,64.40000,63.40000,64.20000,54698100
11/02/2007,0000,63.00000,63.60000,61.50000,61.60000,58820600
11/05/2007,0000,62.00000,62.50000,60.50000,62.50000,64041600
11/06/2007,0000,62.50000,63.00000,62.00000,62.60000,32727800
11/07/2007,0000,63.80000,63.80000,62.90000,63.00000,70270496
11/08/2007,0000,61.50000,62.30000,61.40000,61.90000,58256800
11/09/2007,0000,61.60000,63.30000,61.50000,62.30000,68599200
11/12/2007,0000,61.60000,62.10000,61.40000,61.60000,77294496
11/13/2007,0000,61.50000,61.70000,61.00000,61.70000,53348400
11/14/2007,0000,62.80000,63.20000,61.40000,61.50000,76101600
11/15/2007,0000,61.00000,61.60000,60.90000,60.90000,49239900
11/16/2007,0000,60.70000,60.70000,60.00000,60.50000,49634900
11/19/2007,0000,60.50000,62.00000,60.40000,60.50000,70198200
11/20/2007,0000,60.00000,60.80000,59.80000,60.50000,63928000
11/21/2007,0000,60.50000,60.60000,58.60000,58.60000,82773696
11/22/2007,0000,58.00000,60.10000,57.40000,59.90000,55141300
11/23/2007,0000,60.00000,60.20000,59.30000,59.60000,54379500
11/26/2007,0000,60.10000,61.10000,60.00000,61.10000,146041504
11/27/2007,0000,59.50000,60.10000,58.80000,59.10000,83022000
11/28/2007,0000,58.50000,59.30000,58.50000,58.50000,53882000
11/29/2007,0000,59.00000,60.00000,58.80000,60.00000,58773300
11/30/2007,0000,59.30000,60.60000,59.30000,60.60000,46965600
12/03/2007,0000,60.70000,60.80000,59.60000,59.80000,40259200
12/04/2007,0000,59.80000,60.80000,58.90000,60.30000,41054200
12/05/2007,0000,60.20000,61.10000,59.90000,60.90000,112767000
12/06/2007,0000,61.50000,61.90000,61.00000,61.90000,93277000
12/07/2007,0000,62.50000,63.50000,62.40000,62.60000,164586800
12/10/2007,0000,63.00000,63.00000,61.10000,61.10000,74473504
12/11/2007,0000,61.30000,62.70000,61.20000,62.70000,77275400
12/12/2007,0000,62.00000,62.30000,60.90000,61.30000,117611104
12/13/2007,0000,61.00000,61.60000,60.70000,60.70000,138649696
12/14/2007,0000,60.50000,60.50000,59.00000,59.80000,152815200
12/17/2007,0000,59.10000,59.60000,58.90000,59.50000,66571100
12/18/2007,0000,59.00000,59.60000,58.60000,58.80000,82561696
12/19/2007,0000,60.00000,60.00000,58.80000,59.20000,87064096
12/20/2007,0000,59.20000,59.20000,58.80000,59.00000,56590500
12/21/2007,0000,59.20000,59.60000,59.00000,59.00000,77251296
12/24/2007,0000,59.50000,59.80000,58.90000,59.20000,35894500
12/25/2007,0000,59.50000,59.70000,59.10000,59.60000,25489800
12/26/2007,0000,59.50000,59.70000,58.70000,59.50000,23959100
12/27/2007,0000,60.00000,61.70000,59.60000,61.70000,126877200
12/28/2007,0000,61.50000,62.50000,60.50000,60.50000,74333800
12/31/2007,0000,61.00000,62.10000,60.80000,62.00000,38395000
01/02/2008,0000,62.00000,62.00000,60.20000,60.50000,39103500
01/03/2008,0000,59.90000,60.00000,59.40000,59.40000,34946800
01/04/2008,0000,59.30000,60.40000,58.50000,60.00000,48606800
01/07/2008,0000,57.00000,58.00000,55.80000,55.80000,103566200
01/08/2008,0000,55.80000,56.60000,55.50000,56.00000,47465100
01/09/2008,0000,55.00000,57.00000,54.50000,57.00000,45198800
01/10/2008,0000,57.00000,57.40000,55.30000,55.70000,61502900
01/11/2008,0000,56.10000,56.10000,54.70000,55.00000,71897600
01/14/2008,0000,56.50000,56.80000,54.70000,54.90000,77571904
01/15/2008,0000,55.40000,57.90000,55.20000,57.50000,97880896
01/16/2008,0000,55.60000,56.20000,54.90000,55.40000,78890400
01/17/2008,0000,55.60000,56.40000,54.50000,54.70000,51432800
01/18/2008,0000,54.00000,54.90000,53.30000,54.60000,65755100
01/21/2008,0000,54.60000,54.70000,53.30000,53.30000,42920500
01/22/2008,0000,49.60000,51.10000,49.60000,49.60000,87390704
01/23/2008,0000,51.00000,51.40000,50.40000,51.00000,78569800
01/24/2008,0000,54.50000,54.50000,53.10000,53.70000,71718800
01/25/2008,0000,55.00000,56.00000,55.00000,55.50000,50502200
01/28/2008,0000,55.40000,55.40000,54.00000,54.20000,39766800
01/29/2008,0000,55.90000,57.00000,55.60000,57.00000,58359300
01/30/2008,0000,57.50000,58.30000,57.00000,57.80000,111170000
01/31/2008,0000,57.50000,59.90000,57.30000,59.90000,171997600
02/01/2008,0000,61.00000,62.20000,60.40000,61.40000,135204608
02/12/2008,0000,59.70000,60.30000,59.70000,60.00000,103550096
02/13/2008,0000,61.00000,61.00000,59.90000,59.90000,52407700
02/14/2008,0000,60.20000,62.00000,60.20000,62.00000,73189104
02/15/2008,0000,61.00000,61.70000,60.90000,61.50000,30315800
02/18/2008,0000,61.50000,61.80000,59.70000,60.00000,52285100
02/19/2008,0000,60.80000,61.50000,60.00000,61.50000,20136100
02/20/2008,0000,61.40000,61.40000,59.70000,61.10000,41160700
02/21/2008,0000,61.50000,62.10000,61.10000,61.90000,40590900
02/22/2008,0000,60.90000,61.00000,60.10000,60.90000,37323600
02/25/2008,0000,61.00000,61.50000,60.60000,61.20000,40188900
02/26/2008,0000,61.80000,62.50000,61.50000,62.40000,59521100
02/27/2008,0000,62.80000,63.60000,62.70000,63.60000,93943296
02/29/2008,0000,62.60000,63.50000,61.60000,61.60000,63751100
03/03/2008,0000,60.10000,60.70000,60.00000,60.70000,47223900
03/04/2008,0000,60.10000,63.00000,60.10000,62.90000,73835296
03/05/2008,0000,63.50000,63.50000,62.50000,63.30000,70157000
03/06/2008,0000,63.50000,64.90000,63.50000,64.90000,64508900
03/07/2008,0000,63.60000,64.50000,63.30000,64.00000,53148400
03/10/2008,0000,62.90000,62.90000,61.00000,61.20000,60015500
03/11/2008,0000,60.60000,62.40000,60.60000,62.40000,43448100
03/12/2008,0000,64.00000,64.20000,63.10000,63.80000,46812800
03/13/2008,0000,62.70000,63.50000,61.50000,62.00000,42417000
03/14/2008,0000,62.50000,62.60000,60.60000,61.10000,45731500
03/17/2008,0000,60.00000,60.30000,59.50000,59.90000,90618800
03/18/2008,0000,59.90000,60.60000,59.50000,59.90000,47742500
03/19/2008,0000,61.50000,62.10000,60.80000,62.10000,43415900
03/20/2008,0000,61.70000,62.90000,61.00000,62.60000,54531200
03/21/2008,0000,63.60000,64.90000,63.60000,64.80000,102026496
03/24/2008,0000,69.30000,69.30000,67.30000,67.40000,130970496
03/25/2008,0000,67.40000,67.40000,66.40000,67.20000,88387696
03/26/2008,0000,65.80000,67.00000,65.50000,67.00000,54578500
03/27/2008,0000,65.00000,65.10000,63.60000,63.80000,54733200
03/28/2008,0000,62.20000,63.30000,62.00000,62.30000,110326800
03/31/2008,0000,61.70000,63.10000,61.10000,63.10000,74422200
04/01/2008,0000,62.50000,63.50000,61.80000,61.80000,49185600
04/02/2008,0000,63.50000,65.00000,63.10000,64.00000,64002400
04/03/2008,0000,64.00000,64.90000,63.90000,64.40000,28545000
04/07/2008,0000,64.30000,65.10000,64.20000,65.00000,45819900
04/08/2008,0000,64.60000,65.00000,63.60000,64.40000,42432000
04/09/2008,0000,63.00000,64.50000,62.80000,63.10000,42994800
04/10/2008,0000,63.20000,65.30000,63.10000,64.50000,47724400
04/11/2008,0000,64.30000,64.60000,63.50000,64.10000,37138700
04/14/2008,0000,63.30000,63.60000,63.00000,63.00000,36339700
04/15/2008,0000,63.00000,63.80000,62.80000,63.00000,38316600
04/16/2008,0000,64.00000,65.20000,63.70000,65.20000,46683200
04/17/2008,0000,67.10000,67.50000,66.60000,67.10000,101988304
04/18/2008,0000,66.80000,66.80000,66.00000,66.80000,33877500
04/21/2008,0000,66.80000,67.50000,66.80000,67.40000,39167800
04/22/2008,0000,67.30000,67.30000,66.60000,67.30000,38374900
04/23/2008,0000,66.00000,66.00000,64.60000,64.60000,71072496
04/24/2008,0000,64.40000,64.50000,63.50000,63.90000,64047600
04/25/2008,0000,64.00000,64.90000,64.00000,64.70000,48079100
04/28/2008,0000,64.00000,66.50000,63.50000,66.50000,75851296
04/29/2008,0000,66.50000,67.00000,64.70000,64.70000,54536300
04/30/2008,0000,65.20000,67.20000,65.20000,66.70000,78825104
05/02/2008,0000,68.00000,68.20000,67.60000,68.00000,92264000
05/05/2008,0000,68.00000,68.10000,66.30000,67.20000,44766700
05/06/2008,0000,67.40000,68.00000,66.80000,68.00000,33189100
05/07/2008,0000,68.70000,69.00000,68.10000,68.20000,52824800
05/08/2008,0000,68.00000,68.00000,66.00000,67.50000,47408800
05/09/2008,0000,67.50000,67.70000,66.10000,66.30000,43165700
05/12/2008,0000,66.80000,67.80000,66.10000,67.60000,27912800
05/13/2008,0000,68.30000,68.90000,67.60000,68.90000,64352100
05/14/2008,0000,69.00000,69.20000,68.10000,68.60000,66894800
05/15/2008,0000,68.80000,68.90000,67.90000,68.60000,84235000
05/16/2008,0000,68.60000,69.30000,68.60000,69.20000,96861800
05/19/2008,0000,69.20000,69.80000,69.20000,69.40000,82170704
05/20/2008,0000,69.20000,69.50000,67.40000,68.20000,76233200
05/21/2008,0000,67.80000,67.90000,67.00000,67.30000,42807900
05/22/2008,0000,66.20000,66.90000,65.90000,66.90000,44571700
05/23/2008,0000,66.00000,66.60000,65.50000,65.50000,60462800
05/26/2008,0000,64.80000,65.80000,64.50000,65.50000,48882100
05/27/2008,0000,66.50000,66.50000,65.20000,65.80000,32750900
05/28/2008,0000,66.80000,67.50000,66.60000,67.00000,109239400
05/29/2008,0000,68.00000,68.10000,67.10000,67.10000,102896896
05/30/2008,0000,67.90000,68.00000,65.60000,65.60000,179993408
06/02/2008,0000,66.50000,67.60000,66.30000,67.60000,52568500
06/03/2008,0000,67.40000,67.60000,66.10000,66.10000,62100900
06/04/2008,0000,66.20000,67.30000,66.20000,67.10000,34642300
06/05/2008,0000,67.40000,67.80000,66.50000,67.80000,81283296
06/06/2008,0000,68.70000,68.90000,68.40000,68.40000,83719504
06/09/2008,0000,67.00000,67.00000,65.10000,65.30000,106553104
06/10/2008,0000,65.00000,65.20000,63.90000,63.90000,88722304
06/11/2008,0000,64.50000,65.90000,64.20000,65.90000,46747500
06/12/2008,0000,64.50000,65.40000,64.00000,64.80000,74309600
06/13/2008,0000,65.20000,65.40000,64.80000,64.80000,51782600
06/16/2008,0000,65.80000,66.00000,65.30000,65.90000,35422200
06/17/2008,0000,65.00000,65.40000,64.80000,65.20000,44002900
06/18/2008,0000,64.90000,65.90000,64.60000,65.50000,34721700
06/19/2008,0000,64.30000,65.00000,63.50000,64.30000,65550100
06/20/2008,0000,64.50000,64.90000,63.20000,63.70000,67105800
06/23/2008,0000,63.20000,64.60000,62.60000,64.10000,49377600
06/24/2008,0000,65.00000,65.10000,64.20000,64.20000,60505000
06/25/2008,0000,64.50000,66.50000,64.30000,66.20000,92512200
06/26/2008,0000,66.70000,66.70000,64.60000,65.00000,53201600
06/27/2008,0000,63.10000,65.00000,62.70000,64.00000,176441696
06/30/2008,0000,63.90000,65.10000,63.50000,65.00000,87968600
07/01/2008,0000,64.00000,65.10000,64.00000,64.20000,31958900
07/02/2008,0000,64.00000,64.20000,61.80000,61.80000,79698400
07/03/2008,0000,59.50000,60.40000,57.50000,58.80000,116793000
07/04/2008,0000,59.30000,59.90000,58.40000,59.00000,55944300
07/07/2008,0000,59.70000,60.50000,58.80000,60.10000,40843100
07/08/2008,0000,59.90000,59.90000,58.30000,58.90000,65049600
07/09/2008,0000,59.50000,60.70000,59.10000,59.50000,54407600
07/10/2008,0000,58.90000,60.30000,58.70000,59.50000,42309400
07/11/2008,0000,60.50000,63.00000,59.80000,62.40000,60105000
07/14/2008,0000,61.10000,61.90000,60.10000,60.60000,40327600
07/15/2008,0000,59.30000,59.50000,57.60000,57.60000,63240600
07/16/2008,0000,54.60000,54.60000,53.20000,53.80000,86539504
07/17/2008,0000,55.90000,57.50000,55.90000,57.50000,68844496
07/18/2008,0000,59.00000,59.40000,57.00000,58.00000,68904800
07/21/2008,0000,59.40000,60.40000,59.40000,59.80000,55555300
07/22/2008,0000,59.30000,59.30000,57.20000,57.90000,64985300
07/23/2008,0000,58.50000,58.50000,57.10000,57.60000,72415200
07/24/2008,0000,58.20000,58.90000,58.10000,58.90000,40385900
07/25/2008,0000,58.20000,58.20000,57.20000,57.80000,35268400
07/29/2008,0000,56.00000,56.00000,54.30000,55.00000,73118704
07/30/2008,0000,56.80000,57.00000,56.00000,57.00000,50989600
07/31/2008,0000,57.00000,57.10000,55.70000,56.20000,50981600
08/01/2008,0000,55.00000,56.60000,55.00000,56.00000,37225100
08/04/2008,0000,55.60000,56.00000,55.10000,55.70000,23351100
08/05/2008,0000,56.20000,56.20000,55.00000,55.40000,60352200
08/06/2008,0000,57.40000,59.00000,57.20000,58.80000,82447104
08/07/2008,0000,59.10000,59.80000,58.60000,59.50000,45290300
08/08/2008,0000,59.50000,60.60000,59.50000,60.50000,77002000
08/11/2008,0000,61.50000,61.80000,60.50000,60.60000,25034500
08/12/2008,0000,61.20000,61.70000,60.90000,61.20000,63225500
08/13/2008,0000,61.80000,62.20000,61.10000,61.20000,56098000
08/14/2008,0000,61.00000,61.10000,60.00000,60.50000,41157700
08/15/2008,0000,60.90000,61.40000,60.00000,60.60000,50530300
08/18/2008,0000,60.80000,61.10000,60.00000,60.10000,49773600
08/19/2008,0000,59.20000,60.40000,58.90000,60.00000,50736400
08/20/2008,0000,59.20000,60.70000,59.20000,60.00000,37183900
08/21/2008,0000,59.30000,59.60000,59.10000,59.40000,46564600
08/22/2008,0000,59.90000,60.40000,59.40000,60.20000,52435800
08/25/2008,0000,60.00000,61.00000,59.40000,60.50000,52525300
08/26/2008,0000,60.00000,60.20000,59.40000,60.00000,52961400
08/27/2008,0000,59.90000,61.10000,59.50000,60.40000,65996300
08/28/2008,0000,59.90000,60.50000,59.70000,60.10000,80459200
08/29/2008,0000,59.90000,60.00000,58.90000,58.90000,78159800
09/01/2008,0000,57.60000,57.60000,56.00000,56.60000,119377904
09/02/2008,0000,56.00000,56.00000,54.10000,54.30000,116539696
09/03/2008,0000,54.50000,55.50000,54.20000,55.00000,78947696
09/04/2008,0000,53.20000,54.70000,53.00000,53.40000,71765000
09/05/2008,0000,52.20000,53.50000,51.80000,53.00000,81669296
09/08/2008,0000,55.50000,56.70000,55.40000,56.70000,64699800
09/09/2008,0000,55.00000,55.70000,54.20000,54.30000,50564500
09/10/2008,0000,53.60000,54.50000,53.20000,53.70000,66204300
09/11/2008,0000,53.60000,53.60000,51.70000,52.30000,72654400
09/12/2008,0000,52.80000,53.10000,52.10000,52.70000,37015100
09/15/2008,0000,52.80000,53.10000,51.00000,51.70000,41212000
09/16/2008,0000,50.70000,52.30000,50.70000,51.00000,60774300
09/17/2008,0000,54.00000,54.50000,52.80000,52.90000,85298304
09/18/2008,0000,51.50000,53.60000,51.50000,52.00000,123948600
09/19/2008,0000,54.60000,55.60000,54.00000,55.60000,130290096
09/22/2008,0000,57.10000,57.10000,55.60000,55.80000,60327100
09/23/2008,0000,54.70000,55.90000,54.70000,55.00000,56568400
09/24/2008,0000,54.00000,54.20000,53.30000,53.30000,39469300
09/25/2008,0000,52.80000,54.30000,52.80000,53.00000,39524600
09/26/2008,0000,53.10000,53.40000,52.00000,53.40000,71671504
09/30/2008,0000,50.00000,52.50000,49.80000,52.50000,78348704
10/01/2008,0000,54.00000,54.00000,52.50000,52.50000,43628000
10/02/2008,0000,53.10000,53.10000,51.00000,51.40000,43619000
10/03/2008,0000,50.40000,51.80000,50.20000,51.40000,56136200
10/06/2008,0000,50.20000,50.50000,49.00000,49.00000,59422600
10/07/2008,0000,48.00000,50.50000,47.95000,49.70000,48947500
10/08/2008,0000,48.50000,49.05000,46.25000,46.25000,86230896
10/09/2008,0000,46.25000,48.50000,46.10000,46.10000,64536000
10/13/2008,0000,46.15000,47.10000,45.20000,46.65000,93666896
10/14/2008,0000,49.90000,49.90000,49.25000,49.90000,90937400
10/15/2008,0000,48.50000,49.00000,48.20000,48.20000,68217296
10/16/2008,0000,46.55000,46.55000,46.55000,46.55000,16615600
10/17/2008,0000,44.95000,45.45000,44.95000,44.95000,52474000
10/20/2008,0000,43.40000,44.50000,43.40000,44.20000,74536800
10/21/2008,0000,44.80000,45.00000,42.75000,44.10000,72999104
10/22/2008,0000,42.70000,43.70000,42.60000,42.60000,48494200
10/23/2008,0000,41.15000,41.15000,41.15000,41.15000,27365100
10/24/2008,0000,39.75000,40.05000,39.75000,39.75000,60111000
10/27/2008,0000,37.00000,38.95000,37.00000,38.30000,64823400
10/28/2008,0000,37.15000,40.60000,36.50000,39.70000,84327504
10/29/2008,0000,42.45000,42.45000,41.70000,42.00000,102281800
10/30/2008,0000,43.25000,44.90000,43.25000,44.90000,73326800
10/31/2008,0000,45.70000,48.00000,45.10000,48.00000,108091696
11/03/2008,0000,49.50000,49.50000,46.00000,47.00000,59412500
11/04/2008,0000,47.50000,48.50000,46.70000,48.00000,58564300
11/05/2008,0000,49.20000,49.40000,47.25000,48.00000,74490496
11/06/2008,0000,44.65000,44.70000,44.65000,44.65000,39522600
11/07/2008,0000,41.55000,44.65000,41.55000,43.50000,98908000
11/10/2008,0000,43.30000,43.40000,41.90000,43.20000,63185300
11/11/2008,0000,42.70000,44.00000,42.00000,43.10000,38927600
11/12/2008,0000,43.10000,44.15000,42.65000,43.40000,58458800
11/13/2008,0000,41.00000,41.65000,40.50000,40.50000,57074900
11/14/2008,0000,42.00000,42.00000,41.10000,41.70000,45642000
11/17/2008,0000,40.00000,41.50000,40.00000,40.80000,43537500
11/18/2008,0000,39.60000,39.80000,38.30000,38.50000,69764000
11/19/2008,0000,38.10000,39.40000,38.00000,38.00000,50393700
11/20/2008,0000,36.50000,37.40000,36.50000,36.80000,43302400
11/21/2008,0000,36.40000,39.30000,36.40000,38.50000,56183500
11/24/2008,0000,38.50000,38.50000,37.15000,37.30000,50246900
11/25/2008,0000,39.10000,39.90000,38.50000,39.90000,82679296
11/26/2008,0000,39.90000,40.30000,39.00000,39.00000,57932200
11/27/2008,0000,40.90000,41.25000,40.55000,40.90000,62983300
11/28/2008,0000,40.90000,41.15000,40.40000,40.80000,50929300
12/01/2008,0000,39.80000,41.90000,39.80000,40.80000,62615500
12/02/2008,0000,37.95000,38.40000,37.95000,37.95000,83978704
12/03/2008,0000,36.85000,37.55000,36.50000,37.15000,73562896
12/04/2008,0000,37.90000,37.90000,36.80000,37.05000,59691900
12/05/2008,0000,37.30000,37.85000,37.00000,37.20000,40846200
12/08/2008,0000,37.85000,39.80000,37.85000,39.80000,101543104
12/09/2008,0000,40.75000,40.80000,39.80000,40.80000,79399000
12/10/2008,0000,41.00000,43.65000,41.00000,43.65000,113429296
12/11/2008,0000,44.00000,44.90000,43.50000,44.90000,82269200
12/12/2008,0000,42.85000,43.80000,41.80000,41.80000,68770096
12/15/2008,0000,43.50000,44.50000,43.45000,43.45000,68397200
12/16/2008,0000,43.00000,44.50000,42.40000,44.50000,58276900
12/17/2008,0000,46.00000,46.10000,45.20000,46.00000,87302304
12/18/2008,0000,45.75000,46.00000,44.50000,45.00000,49571600
12/19/2008,0000,44.00000,45.35000,44.00000,44.95000,39498500
12/22/2008,0000,45.00000,45.45000,44.00000,44.60000,51111200
12/23/2008,0000,43.50000,44.45000,42.80000,43.85000,38107500
12/24/2008,0000,43.85000,43.85000,43.00000,43.40000,30835400
12/25/2008,0000,43.40000,43.40000,42.80000,43.10000,6107300
12/26/2008,0000,43.10000,43.50000,42.80000,43.40000,7415800
12/29/2008,0000,43.60000,43.60000,42.60000,43.35000,17648800
12/30/2008,0000,43.85000,45.50000,43.50000,45.20000,30441400
12/31/2008,0000,45.50000,45.50000,43.90000,44.40000,20743100
01/05/2009,0000,46.00000,47.10000,45.80000,46.25000,41163700
01/06/2009,0000,46.05000,46.25000,45.00000,45.60000,34246300
01/07/2009,0000,45.95000,46.45000,44.20000,44.55000,70769000
01/08/2009,0000,43.50000,43.50000,41.50000,41.55000,88934400
01/09/2009,0000,40.80000,42.40000,40.50000,41.00000,68485696
01/12/2009,0000,40.50000,41.90000,40.50000,41.65000,49417800
01/13/2009,0000,42.80000,43.95000,41.70000,43.80000,72003200
01/14/2009,0000,43.50000,44.00000,43.00000,43.00000,45100300
01/15/2009,0000,41.10000,41.30000,40.55000,41.00000,73444304
01/16/2009,0000,42.00000,42.00000,41.15000,41.70000,32827300
01/19/2009,0000,41.00000,41.40000,40.90000,41.00000,36530700
01/20/2009,0000,40.00000,40.00000,39.60000,39.60000,81333600
01/21/2009,0000,39.00000,40.40000,38.70000,40.20000,65519900
02/02/2009,0000,41.20000,42.35000,40.55000,41.80000,112945904
02/03/2009,0000,43.05000,43.05000,42.30000,42.85000,88523400
02/04/2009,0000,43.00000,43.05000,42.75000,42.90000,83271200
02/05/2009,0000,42.90000,43.30000,42.40000,42.40000,69793200
02/06/2009,0000,44.00000,45.00000,43.90000,44.70000,100351200
02/09/2009,0000,46.40000,46.60000,45.40000,45.50000,104560096
02/10/2009,0000,46.00000,46.00000,44.80000,44.85000,44570700
02/11/2009,0000,44.00000,46.10000,44.00000,46.05000,80546704
02/12/2009,0000,46.20000,46.45000,44.90000,45.35000,68792200
02/13/2009,0000,45.80000,46.25000,45.80000,45.95000,49684100
02/16/2009,0000,46.95000,46.95000,45.75000,45.85000,51524300
02/17/2009,0000,45.10000,45.40000,43.05000,43.80000,69379104
02/18/2009,0000,44.00000,45.30000,43.60000,44.60000,57631700
02/19/2009,0000,45.20000,46.20000,44.00000,45.40000,57849800
02/20/2009,0000,44.15000,44.80000,43.85000,43.90000,71748896
02/23/2009,0000,43.80000,45.20000,43.50000,45.00000,48933400
02/24/2009,0000,43.95000,44.40000,43.50000,44.00000,59968300
02/25/2009,0000,45.00000,45.30000,44.30000,44.70000,53483000
02/26/2009,0000,45.00000,45.25000,44.60000,45.00000,51748400
02/27/2009,0000,45.30000,45.45000,44.80000,44.95000,59610500
03/02/2009,0000,46.00000,46.00000,44.15000,44.75000,101285800
03/03/2009,0000,44.80000,44.85000,44.25000,44.60000,58369300
03/04/2009,0000,45.35000,46.00000,44.80000,46.00000,84194800
03/05/2009,0000,46.85000,47.40000,46.00000,46.60000,78208000
03/06/2009,0000,47.00000,48.75000,46.85000,48.50000,101923000
03/09/2009,0000,48.00000,48.60000,47.00000,48.25000,69829400
03/10/2009,0000,46.50000,47.45000,46.50000,47.15000,76816096
03/11/2009,0000,48.60000,49.00000,48.00000,48.70000,84086304
03/12/2009,0000,48.60000,48.70000,47.95000,48.25000,51724300
03/13/2009,0000,49.00000,50.00000,48.80000,49.50000,114907600
03/16/2009,0000,50.00000,50.10000,49.85000,50.00000,74268400
03/17/2009,0000,50.00000,50.20000,49.65000,50.00000,58131200
03/18/2009,0000,50.20000,50.50000,49.75000,50.40000,80529600
03/19/2009,0000,50.50000,50.60000,49.10000,49.20000,50981600
03/20/2009,0000,49.70000,49.70000,47.70000,47.70000,62498900
03/23/2009,0000,48.40000,50.40000,48.40000,50.30000,59197500
03/24/2009,0000,51.50000,52.40000,51.30000,52.40000,62127000
03/25/2009,0000,52.00000,53.00000,51.60000,52.20000,74241296
03/26/2009,0000,51.60000,52.80000,51.10000,51.70000,61318000
03/27/2009,0000,52.60000,52.60000,51.60000,51.90000,53753400
03/30/2009,0000,51.80000,52.00000,50.80000,52.00000,46200800
03/31/2009,0000,51.60000,52.80000,51.40000,51.40000,69573104
04/01/2009,0000,51.90000,52.00000,50.70000,50.70000,51845900
04/02/2009,0000,52.30000,52.50000,51.50000,52.40000,84861104
04/03/2009,0000,53.50000,53.80000,52.10000,52.60000,69842400
04/06/2009,0000,53.50000,53.50000,51.60000,52.40000,77220096
04/07/2009,0000,51.00000,52.10000,51.00000,52.10000,75857296
04/08/2009,0000,51.50000,51.50000,49.60000,50.20000,112552896
04/09/2009,0000,51.00000,52.40000,51.00000,52.40000,85832000
04/10/2009,0000,53.00000,53.00000,52.00000,53.00000,43027000
04/13/2009,0000,53.50000,53.50000,52.20000,52.70000,57354300
04/14/2009,0000,52.10000,52.60000,51.30000,52.50000,72156896
04/15/2009,0000,52.50000,52.50000,50.80000,52.00000,89649000
04/16/2009,0000,52.20000,52.40000,51.10000,51.30000,93780496
04/17/2009,0000,51.90000,52.40000,50.00000,50.40000,153010208
04/20/2009,0000,51.40000,51.90000,50.70000,51.90000,78258304
04/21/2009,0000,50.50000,51.60000,50.50000,51.60000,64313900
04/22/2009,0000,51.60000,51.60000,50.50000,50.70000,67226400
04/23/2009,0000,50.90000,51.40000,50.10000,51.30000,62227500
04/24/2009,0000,51.60000,51.80000,50.30000,50.50000,82606896
04/27/2009,0000,50.60000,51.00000,50.20000,50.50000,63072700
04/28/2009,0000,50.90000,51.50000,50.60000,51.00000,55329200
04/29/2009,0000,51.60000,51.80000,51.30000,51.60000,58527100
04/30/2009,0000,55.20000,55.20000,54.40000,55.20000,155433200
05/04/2009,0000,58.90000,59.00000,57.80000,59.00000,177780400
05/05/2009,0000,60.50000,60.90000,57.50000,58.00000,131490096
05/06/2009,0000,58.00000,58.00000,56.60000,57.50000,176802496
05/07/2009,0000,57.50000,57.50000,56.10000,56.50000,141852704
05/08/2009,0000,55.60000,56.30000,55.40000,56.30000,96870896
05/11/2009,0000,56.50000,57.00000,55.60000,56.20000,77070400
05/12/2009,0000,56.00000,56.00000,55.00000,55.40000,83635000
05/13/2009,0000,55.30000,56.80000,55.30000,56.40000,94040800
05/14/2009,0000,55.00000,55.40000,54.40000,54.50000,82343600
05/15/2009,0000,55.80000,55.80000,54.80000,54.80000,64244600
05/18/2009,0000,55.50000,56.00000,54.20000,56.00000,62795400
05/19/2009,0000,57.00000,57.00000,56.40000,57.00000,91570496
05/20/2009,0000,56.80000,56.80000,55.70000,56.20000,64667700
05/21/2009,0000,56.20000,56.80000,55.80000,56.60000,64073700
05/22/2009,0000,56.60000,56.70000,55.90000,56.20000,57527100
05/25/2009,0000,56.90000,56.90000,55.10000,55.70000,50797700
05/26/2009,0000,55.90000,56.80000,55.60000,56.60000,62398400
05/27/2009,0000,57.00000,60.40000,56.70000,60.40000,183899808
06/01/2009,0000,60.50000,60.60000,58.50000,59.00000,102013504
06/02/2009,0000,60.00000,60.00000,59.00000,59.90000,80862200
06/03/2009,0000,59.20000,59.80000,58.80000,59.80000,73274496
06/04/2009,0000,58.50000,59.00000,57.00000,57.90000,81700400
06/05/2009,0000,57.90000,57.90000,57.00000,57.40000,42436100
06/08/2009,0000,58.10000,58.10000,56.50000,56.60000,55954300
06/09/2009,0000,56.70000,57.80000,56.00000,56.10000,75314600
06/10/2009,0000,57.50000,58.20000,57.30000,58.20000,55321200
06/11/2009,0000,58.00000,58.30000,56.50000,58.30000,54057900
06/12/2009,0000,57.80000,57.80000,56.00000,56.00000,87307296
06/15/2009,0000,54.60000,55.00000,52.60000,53.30000,98056800
06/16/2009,0000,53.20000,54.30000,52.50000,53.60000,78092496
06/17/2009,0000,52.90000,52.90000,51.80000,52.00000,83768704
06/18/2009,0000,53.30000,53.30000,52.00000,52.70000,62847600
06/19/2009,0000,52.20000,52.50000,51.70000,52.30000,66898800
06/22/2009,0000,51.00000,53.10000,51.00000,53.00000,48037900
06/23/2009,0000,51.80000,51.80000,51.30000,51.30000,59505000
06/24/2009,0000,51.60000,54.80000,51.50000,52.90000,122965696
06/25/2009,0000,53.50000,53.90000,53.10000,53.70000,56556300
06/26/2009,0000,53.80000,54.50000,53.50000,54.40000,68721800
06/29/2009,0000,54.50000,54.50000,53.10000,53.40000,64387300
06/30/2009,0000,54.60000,54.70000,53.80000,54.70000,45144500
07/01/2009,0000,54.30000,55.50000,53.60000,55.00000,46831900
07/02/2009,0000,54.90000,55.30000,54.50000,55.10000,34404100
07/03/2009,0000,54.10000,55.00000,54.10000,55.00000,27359100
07/06/2009,0000,55.10000,55.30000,54.20000,54.40000,33242300
07/07/2009,0000,54.40000,55.60000,54.30000,55.40000,37127700
07/08/2009,0000,54.70000,54.70000,54.10000,54.40000,58099000
07/09/2009,0000,54.40000,56.10000,54.30000,55.30000,60531100
07/10/2009,0000,56.00000,56.20000,55.40000,56.10000,52935300
07/13/2009,0000,57.20000,57.30000,54.40000,55.00000,67172096
07/14/2009,0000,55.50000,56.20000,55.30000,55.80000,88881104
07/15/2009,0000,53.40000,55.00000,53.10000,53.60000,73533000
07/16/2009,0000,55.00000,55.20000,54.00000,54.10000,49572000
07/17/2009,0000,54.90000,55.00000,53.90000,54.00000,54577000
07/20/2009,0000,54.90000,55.20000,54.50000,54.80000,69655000
07/21/2009,0000,55.00000,55.50000,54.60000,55.50000,67895000
07/22/2009,0000,55.20000,55.60000,54.70000,55.30000,55795000
07/23/2009,0000,55.50000,56.70000,55.40000,56.50000,69194000
07/24/2009,0000,57.00000,57.30000,56.80000,57.20000,81642000
07/27/2009,0000,57.20000,57.90000,56.90000,57.60000,49935000
07/28/2009,0000,57.60000,57.90000,57.10000,57.90000,48101000
07/29/2009,0000,58.00000,58.00000,55.90000,56.50000,56781000
07/30/2009,0000,56.10000,56.40000,55.20000,56.00000,62361000
07/31/2009,0000,58.30000,59.20000,58.10000,58.90000,196178000
08/03/2009,0000,58.60000,58.60000,57.10000,58.30000,69991000
08/04/2009,0000,58.60000,58.80000,56.70000,57.60000,62034000
08/05/2009,0000,57.90000,58.00000,56.60000,56.90000,53365000
08/06/2009,0000,57.50000,57.50000,56.50000,56.80000,53205000
08/10/2009,0000,57.30000,58.30000,57.00000,57.80000,69103000
08/11/2009,0000,57.30000,57.60000,56.50000,57.10000,64378000
08/12/2009,0000,57.10000,57.50000,56.50000,57.50000,42908000
08/13/2009,0000,58.00000,58.60000,57.50000,58.60000,79925000
08/14/2009,0000,59.20000,59.40000,58.50000,58.90000,51220000
08/17/2009,0000,59.00000,59.20000,57.40000,57.80000,48628000
08/18/2009,0000,57.10000,57.80000,56.60000,57.60000,32027000
08/19/2009,0000,57.50000,57.90000,57.30000,57.40000,21153000
08/20/2009,0000,57.40000,57.80000,56.50000,57.70000,25658000
08/21/2009,0000,58.00000,58.10000,56.50000,56.80000,42051000
08/24/2009,0000,57.80000,59.00000,57.60000,58.40000,59282000
08/25/2009,0000,58.60000,59.00000,58.30000,58.70000,35268000
08/26/2009,0000,58.70000,59.00000,58.00000,59.00000,50183000
08/27/2009,0000,58.50000,58.90000,57.90000,58.80000,30410000
08/28/2009,0000,59.00000,59.50000,58.30000,59.50000,49629000
08/31/2009,0000,59.60000,59.80000,58.50000,59.20000,45013000
09/01/2009,0000,59.40000,61.00000,58.70000,61.00000,84266000
09/02/2009,0000,60.40000,60.80000,59.60000,59.60000,61298000
09/03/2009,0000,60.20000,60.20000,59.30000,59.80000,42433000
09/04/2009,0000,60.20000,60.20000,59.50000,60.00000,44401000
09/07/2009,0000,60.10000,62.00000,59.70000,62.00000,74764000
09/08/2009,0000,62.00000,63.10000,61.40000,62.70000,70265000
09/09/2009,0000,62.80000,63.00000,62.00000,62.00000,50654000
09/10/2009,0000,64.70000,65.00000,62.00000,63.50000,96349000
09/11/2009,0000,62.80000,62.80000,61.90000,62.40000,47431000
09/14/2009,0000,62.40000,62.50000,60.80000,61.50000,44672000
09/15/2009,0000,61.00000,62.70000,61.00000,62.50000,36111000
09/16/2009,0000,62.60000,63.40000,62.50000,62.70000,35054000
09/17/2009,0000,63.00000,63.00000,62.00000,62.50000,38573000
09/18/2009,0000,62.00000,62.70000,61.80000,62.70000,46352000
09/21/2009,0000,62.50000,62.60000,61.50000,62.30000,33473000
09/22/2009,0000,62.00000,62.80000,62.00000,62.50000,24321000
09/23/2009,0000,62.70000,62.90000,61.40000,62.30000,34755000
09/24/2009,0000,62.00000,62.00000,60.50000,60.80000,54162000
09/25/2009,0000,61.00000,61.30000,60.40000,61.10000,45106000
09/28/2009,0000,61.40000,61.40000,60.50000,60.70000,27489000
09/29/2009,0000,62.00000,63.70000,62.00000,63.70000,82548000
09/30/2009,0000,63.70000,65.00000,63.70000,64.50000,102127000
10/01/2009,0000,65.00000,65.20000,63.80000,65.00000,54800000
10/02/2009,0000,63.00000,63.30000,62.50000,62.70000,77795000
10/05/2009,0000,62.00000,62.20000,61.50000,62.00000,60826000
10/06/2009,0000,62.00000,63.00000,61.60000,62.40000,81906000
10/07/2009,0000,63.00000,63.00000,61.70000,62.10000,62388000
10/08/2009,0000,61.20000,61.80000,60.90000,60.90000,82064000
10/09/2009,0000,60.80000,61.30000,60.70000,61.10000,67762000
10/12/2009,0000,61.80000,61.80000,60.60000,61.20000,36486000
10/13/2009,0000,60.60000,61.80000,60.30000,61.80000,51266000
10/14/2009,0000,62.50000,63.50000,62.30000,63.50000,85334000
10/15/2009,0000,64.00000,64.00000,63.00000,63.80000,62541000
10/16/2009,0000,62.50000,63.00000,61.80000,61.90000,75045000
10/19/2009,0000,61.70000,61.90000,61.00000,61.40000,103211000
10/20/2009,0000,61.80000,62.30000,61.80000,62.00000,67524000
10/21/2009,0000,61.70000,62.20000,61.30000,61.60000,48816000
10/22/2009,0000,62.20000,62.20000,61.00000,61.80000,72693000
10/23/2009,0000,62.00000,62.10000,61.50000,61.50000,36966000
10/26/2009,0000,61.80000,62.30000,61.50000,61.50000,36720000
10/27/2009,0000,61.50000,61.90000,61.10000,61.30000,49427000
10/28/2009,0000,61.30000,61.50000,60.50000,60.50000,62705000
10/29/2009,0000,60.00000,60.60000,59.00000,60.30000,103965000
10/30/2009,0000,61.40000,61.40000,60.00000,60.00000,65520000
11/02/2009,0000,59.50000,60.20000,59.20000,59.80000,38079000
11/03/2009,0000,59.70000,59.70000,59.10000,59.20000,52726000
11/04/2009,0000,59.20000,59.70000,59.00000,59.60000,64073000
11/05/2009,0000,59.90000,60.00000,59.40000,59.70000,43726000
11/06/2009,0000,60.30000,60.30000,59.70000,60.00000,44520000
11/09/2009,0000,60.50000,60.50000,59.80000,60.00000,34813000
11/10/2009,0000,60.40000,60.50000,60.00000,60.50000,40584000
11/11/2009,0000,61.00000,62.50000,60.90000,62.20000,94778000
11/12/2009,0000,62.50000,62.80000,61.90000,62.20000,102770000
11/13/2009,0000,61.80000,62.20000,61.50000,61.80000,43120000
11/16/2009,0000,62.40000,62.70000,62.20000,62.40000,59633000
11/17/2009,0000,63.00000,63.20000,62.10000,62.60000,57822000
11/18/2009,0000,63.00000,63.20000,62.70000,62.90000,54524000
11/19/2009,0000,62.90000,63.20000,62.70000,62.90000,40088000
11/20/2009,0000,62.80000,62.80000,61.40000,61.70000,50419000
11/23/2009,0000,61.40000,62.10000,61.40000,62.00000,25386000
11/24/2009,0000,62.20000,62.50000,61.80000,62.40000,25992000
11/25/2009,0000,62.20000,63.00000,62.20000,62.70000,46553000
11/26/2009,0000,62.80000,63.00000,61.80000,62.00000,31172000
11/27/2009,0000,61.10000,61.30000,60.00000,60.00000,93737000
11/30/2009,0000,61.00000,61.30000,60.70000,61.10000,32695000
12/01/2009,0000,61.50000,61.60000,60.40000,60.70000,53946000
12/02/2009,0000,61.40000,61.50000,60.50000,60.80000,38474000
12/03/2009,0000,61.60000,61.80000,61.00000,61.50000,54543000
12/04/2009,0000,61.50000,61.90000,61.30000,61.50000,26379000
12/07/2009,0000,62.00000,62.80000,62.00000,62.50000,46543000
12/08/2009,0000,62.90000,62.90000,61.90000,62.40000,39388000
12/09/2009,0000,62.20000,62.40000,61.90000,62.40000,37770000
12/11/2009,0000,61.90000,62.60000,61.40000,62.60000,40997000
12/14/2009,0000,62.10000,62.80000,62.00000,62.70000,38704000
12/15/2009,0000,62.50000,62.70000,62.20000,62.70000,27949000
12/16/2009,0000,62.50000,62.50000,61.50000,61.80000,49488000
12/17/2009,0000,62.10000,62.40000,61.50000,62.20000,33109000
12/18/2009,0000,61.50000,61.90000,61.30000,61.90000,32071000
12/21/2009,0000,62.40000,62.80000,62.20000,62.20000,52334000
12/22/2009,0000,62.60000,62.90000,62.50000,62.90000,43944000
12/23/2009,0000,63.00000,63.50000,62.80000,63.40000,65488000
12/25/2009,0000,63.90000,63.90000,63.10000,63.40000,20204000
12/25/2009,0000,63.90000,63.90000,63.10000,63.40000,20204000
12/28/2009,0000,63.40000,64.00000,63.40000,63.70000,39136000
12/29/2009,1230,63.70000,63.70000,62.90000,63.30000,28612166
