DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.50000,37.23000,35.15000,36.75000,21726800
04/03/2007,0000,37.23000,38.87000,36.80000,38.23000,27154300
04/04/2007,0000,39.31000,39.83000,38.27000,39.74000,15962500
04/09/2007,0000,39.91000,40.09000,38.79000,38.96000,9104400
04/10/2007,0000,38.53000,38.53000,37.06000,37.53000,6299100
04/11/2007,0000,37.71000,38.10000,37.45000,38.10000,4735100
04/12/2007,0000,37.92000,39.61000,37.84000,39.13000,8901100
04/13/2007,0000,39.39000,39.83000,37.92000,38.01000,14457000
04/16/2007,0000,38.44000,39.13000,37.92000,38.01000,5938300
04/17/2007,0000,38.10000,39.13000,37.23000,37.36000,11212100
04/18/2007,0000,37.92000,38.10000,37.40000,37.84000,3589100
04/19/2007,0000,37.84000,38.18000,37.32000,37.32000,4139200
04/20/2007,0000,37.49000,38.10000,37.49000,37.66000,5906500
04/23/2007,0000,38.01000,38.79000,37.71000,38.10000,7742400
04/24/2007,0000,38.53000,39.44000,38.35000,39.22000,21076300
04/25/2007,0000,39.22000,39.22000,37.92000,38.10000,5562200
04/26/2007,0000,38.35000,38.48000,37.71000,38.27000,5066700
04/27/2007,0000,38.31000,38.31000,37.40000,37.40000,4230700
04/30/2007,0000,37.23000,37.27000,34.81000,36.49000,8279800
05/02/2007,0000,36.49000,36.49000,35.63000,35.67000,4404800
05/03/2007,0000,35.84000,36.10000,34.20000,35.89000,16137800
05/04/2007,0000,36.19000,37.06000,36.19000,36.71000,8411900
05/07/2007,0000,36.71000,37.45000,36.36000,36.84000,9579500
05/08/2007,0000,36.84000,37.10000,36.36000,36.75000,4749100
05/09/2007,0000,36.75000,36.75000,36.32000,36.58000,3540800
05/10/2007,0000,36.80000,37.10000,36.62000,36.84000,3346400
05/11/2007,0000,36.28000,36.36000,36.23000,36.28000,1696100
05/14/2007,0000,36.36000,36.45000,36.02000,36.23000,4138000
05/15/2007,0000,36.28000,36.97000,36.02000,36.62000,6853000
05/16/2007,0000,36.88000,36.97000,36.36000,36.71000,2776000
05/17/2007,0000,37.23000,38.14000,37.06000,37.92000,9145000
05/18/2007,0000,37.88000,38.10000,37.58000,37.62000,8992500
05/21/2007,0000,37.92000,37.92000,37.23000,37.62000,3812700
05/22/2007,0000,37.62000,38.05000,37.32000,37.88000,2463500
05/23/2007,0000,38.10000,38.48000,37.71000,37.71000,5775600
05/24/2007,0000,37.62000,37.66000,37.23000,37.23000,2712500
05/25/2007,0000,37.23000,37.23000,36.23000,36.28000,4261200
05/28/2007,0000,36.19000,37.01000,35.93000,36.71000,3342600
05/29/2007,0000,37.06000,37.49000,36.71000,37.19000,3894000
05/30/2007,0000,37.58000,37.58000,36.32000,37.40000,7029600
05/31/2007,0000,37.40000,38.10000,36.97000,37.14000,6424900
06/01/2007,0000,37.66000,37.92000,37.14000,37.14000,4380600
06/04/2007,0000,37.58000,38.79000,37.40000,38.70000,10152500
06/05/2007,0000,38.70000,38.70000,37.23000,37.40000,4866000
06/06/2007,0000,37.66000,37.79000,36.97000,36.97000,5136600
06/07/2007,0000,36.80000,36.93000,36.62000,36.67000,4428900
06/08/2007,0000,36.36000,36.62000,36.23000,36.58000,3578900
06/11/2007,0000,36.80000,37.40000,36.80000,36.88000,2807800
06/12/2007,0000,37.32000,37.49000,36.80000,36.88000,3557400
06/13/2007,0000,36.97000,37.32000,36.88000,37.01000,3526900
06/14/2007,0000,37.49000,38.79000,37.49000,38.10000,16411000
06/15/2007,0000,38.79000,39.13000,38.27000,38.44000,10481600
06/20/2007,0000,38.44000,38.53000,37.66000,38.44000,8122300
06/21/2007,0000,38.44000,40.87000,38.18000,40.78000,15703300
06/22/2007,0000,41.47000,43.55000,40.95000,43.07000,26975200
06/25/2007,0000,42.86000,45.02000,42.25000,44.59000,17259700
06/26/2007,0000,44.33000,45.89000,42.86000,44.76000,14239700
06/27/2007,0000,45.45000,46.06000,44.42000,44.76000,7086800
06/28/2007,0000,45.80000,45.80000,44.16000,44.42000,4497500
06/29/2007,0000,44.42000,44.85000,42.77000,42.94000,5529200
07/02/2007,0000,43.12000,43.29000,42.12000,43.07000,3091100
07/03/2007,0000,43.72000,46.06000,43.29000,46.06000,10973300
07/04/2007,0000,46.75000,47.01000,44.16000,45.19000,7465400
07/05/2007,0000,45.19000,45.80000,44.33000,44.59000,7964700
07/06/2007,0000,45.45000,46.49000,44.50000,46.06000,11848600
07/09/2007,0000,46.32000,49.26000,46.32000,49.18000,13906800
07/10/2007,0000,49.18000,50.56000,48.23000,49.70000,11827000
07/11/2007,0000,49.70000,50.22000,47.97000,49.35000,7001700
07/12/2007,0000,50.13000,50.22000,48.74000,49.00000,6281300
07/13/2007,0000,49.78000,49.96000,48.40000,49.00000,10363400
07/16/2007,0000,49.00000,49.00000,47.10000,47.10000,8697800
07/17/2007,0000,47.10000,49.00000,46.06000,47.27000,13622300
07/18/2007,0000,47.62000,49.78000,47.45000,48.48000,12209500
07/19/2007,0000,48.40000,51.86000,48.40000,51.86000,20818400
07/20/2007,0000,53.68000,55.41000,53.51000,54.55000,19485600
07/23/2007,0000,54.55000,56.28000,53.42000,54.37000,12922200
07/24/2007,0000,54.98000,54.98000,53.59000,54.29000,11628800
07/25/2007,0000,54.37000,58.01000,54.11000,58.01000,18766500
07/26/2007,0000,58.35000,58.44000,56.02000,56.28000,19554200
07/27/2007,0000,54.55000,56.19000,54.03000,54.11000,16159400
07/30/2007,0000,54.11000,57.75000,53.51000,56.28000,24067000
07/31/2007,0000,59.74000,60.17000,59.13000,60.17000,20867900
08/01/2007,0000,61.47000,64.33000,60.17000,60.17000,45270400
08/02/2007,0000,61.90000,63.64000,58.79000,59.83000,25539500
08/03/2007,0000,61.90000,62.16000,57.58000,58.27000,16236900
08/06/2007,0000,56.36000,59.74000,55.84000,59.74000,9123400
08/07/2007,0000,60.95000,63.90000,60.87000,63.90000,26346300
08/08/2007,0000,65.80000,68.23000,65.19000,67.53000,24417700
08/09/2007,0000,67.45000,70.00000,67.45000,70.00000,21938500
08/10/2007,0000,69.09000,74.82000,68.36000,74.82000,31317200
08/13/2007,0000,74.36000,77.73000,72.00000,72.73000,31933100
08/14/2007,0000,72.73000,76.36000,70.91000,72.36000,21346800
08/15/2007,0000,70.91000,72.27000,67.36000,67.36000,17768800
08/16/2007,0000,62.73000,62.73000,62.73000,62.73000,7048200
08/17/2007,0000,59.09000,62.45000,58.36000,58.36000,41937300
08/20/2007,0000,60.91000,62.36000,60.36000,62.36000,25978700
08/21/2007,0000,63.64000,66.73000,62.36000,62.91000,67272304
08/22/2007,0000,62.91000,64.09000,60.91000,63.64000,24926000
08/23/2007,0000,65.18000,68.09000,64.55000,66.09000,60197500
08/24/2007,0000,66.18000,70.64000,65.18000,70.00000,40170700
08/27/2007,0000,70.64000,72.09000,66.82000,67.55000,33783200
08/28/2007,0000,67.55000,72.27000,66.00000,72.27000,37886300
08/29/2007,0000,71.73000,72.91000,70.55000,72.27000,30899700
08/30/2007,0000,72.91000,77.27000,70.91000,77.00000,51491500
08/31/2007,0000,78.00000,82.36000,77.73000,82.36000,33049900
09/03/2007,0000,87.09000,88.09000,80.36000,81.82000,43474000
09/04/2007,0000,81.82000,83.45000,76.64000,78.09000,26759100
09/05/2007,0000,76.82000,79.45000,76.27000,76.36000,19944400
09/06/2007,0000,74.55000,81.09000,74.55000,79.36000,34976200
09/07/2007,0000,81.00000,81.55000,78.55000,78.55000,13133300
09/10/2007,0000,77.27000,82.27000,76.91000,82.27000,23342100
09/11/2007,0000,82.27000,85.45000,81.91000,83.18000,23403800
09/12/2007,0000,83.18000,83.73000,81.45000,81.45000,13674200
09/13/2007,0000,81.82000,82.55000,79.09000,79.09000,7776600
09/14/2007,0000,79.09000,80.82000,77.00000,79.09000,17857100
09/17/2007,0000,79.91000,81.36000,78.64000,78.91000,16954500
09/19/2007,0000,81.36000,81.36000,78.00000,78.18000,14995500
09/20/2007,0000,78.91000,80.27000,77.27000,77.27000,10725400
09/21/2007,0000,77.27000,82.64000,76.82000,82.64000,20699400
09/26/2007,0000,84.27000,86.55000,83.64000,85.45000,26864400
09/27/2007,0000,85.91000,86.00000,82.64000,83.18000,13218000
09/28/2007,0000,82.73000,85.27000,82.36000,83.18000,19975800
10/01/2007,0000,81.64000,83.18000,80.91000,80.91000,12730400
10/02/2007,0000,82.18000,82.18000,77.27000,78.45000,22192600
10/03/2007,0000,78.18000,80.00000,76.82000,77.55000,24040200
10/04/2007,0000,76.64000,78.82000,74.36000,74.82000,22790300
10/05/2007,0000,75.00000,77.27000,74.55000,77.27000,30326200
10/08/2007,0000,79.09000,79.09000,75.45000,75.45000,11378800
10/09/2007,0000,75.45000,77.09000,74.55000,76.73000,11700700
10/11/2007,0000,77.82000,81.82000,76.73000,81.36000,29959600
10/12/2007,0000,81.82000,86.36000,81.82000,83.36000,46295800
10/15/2007,0000,89.09000,89.18000,89.09000,89.18000,9713800
10/16/2007,0000,92.73000,95.00000,89.36000,95.00000,35249700
10/17/2007,0000,95.45000,96.36000,91.36000,94.55000,24538800
10/18/2007,0000,94.55000,98.64000,92.73000,93.64000,22339000
10/19/2007,0000,94.55000,97.27000,93.64000,95.45000,19877800
10/22/2007,0000,92.73000,94.09000,91.36000,93.64000,15641600
10/23/2007,0000,94.09000,95.91000,90.64000,90.91000,14599800
10/24/2007,0000,92.73000,97.27000,91.82000,94.09000,29376300
10/25/2007,0000,96.36000,100.45000,95.45000,100.45000,26681700
10/26/2007,0000,100.45000,101.82000,98.64000,100.45000,21679500
10/29/2007,0000,102.27000,104.09000,98.18000,98.18000,12760600
10/30/2007,0000,98.18000,100.91000,97.73000,98.64000,11309800
10/31/2007,0000,99.55000,103.64000,98.18000,98.18000,16235700
11/01/2007,0000,99.09000,99.55000,91.36000,91.36000,17146900
11/02/2007,0000,85.00000,85.64000,85.00000,85.00000,25130400
11/05/2007,0000,83.64000,90.91000,82.55000,90.91000,25477700
11/06/2007,0000,90.91000,93.18000,88.36000,91.36000,17718000
11/07/2007,0000,94.09000,94.09000,87.09000,87.09000,19247400
11/08/2007,0000,82.91000,85.27000,81.18000,82.36000,19542700
11/09/2007,0000,82.73000,86.36000,81.36000,86.36000,21613000
11/12/2007,0000,82.73000,84.73000,80.55000,82.00000,20222700
11/13/2007,0000,82.09000,83.45000,76.27000,76.27000,37321200
11/14/2007,0000,79.09000,79.82000,77.27000,78.64000,26605400
11/15/2007,0000,78.18000,83.09000,77.27000,82.18000,35851000
11/16/2007,0000,80.91000,80.91000,79.09000,80.09000,15866700
11/19/2007,0000,80.82000,82.36000,77.82000,78.36000,14672400
11/20/2007,0000,75.64000,75.73000,72.91000,75.36000,35776000
11/21/2007,0000,75.18000,78.18000,74.64000,75.45000,18961900
11/22/2007,0000,75.64000,77.73000,75.09000,75.91000,18159600
11/23/2007,0000,76.36000,77.00000,70.64000,70.64000,25428100
11/26/2007,0000,71.82000,71.82000,66.82000,70.64000,23552600
11/27/2007,0000,67.27000,74.09000,67.27000,71.91000,23472700
11/28/2007,0000,72.73000,73.36000,70.18000,70.18000,12967500
11/29/2007,0000,72.73000,73.91000,71.55000,72.18000,13945200
11/30/2007,0000,74.09000,77.18000,73.64000,77.18000,19213500
12/03/2007,0000,78.18000,79.27000,75.64000,75.91000,16337400
12/04/2007,0000,76.73000,79.82000,76.18000,79.82000,17448200
12/05/2007,0000,79.73000,81.18000,77.91000,78.64000,13915000
12/06/2007,0000,79.55000,79.82000,73.82000,75.00000,21182200
12/07/2007,0000,75.45000,77.00000,74.55000,75.91000,16585400
12/10/2007,0000,75.91000,75.91000,70.64000,70.64000,29663100
12/11/2007,0000,70.64000,71.45000,67.82000,70.00000,23789800
12/12/2007,0000,68.64000,69.36000,65.18000,66.82000,24909000
12/13/2007,0000,66.82000,67.73000,62.36000,62.45000,26831700
12/14/2007,0000,62.27000,62.27000,58.09000,58.09000,35750600
12/17/2007,0000,57.18000,59.09000,55.45000,57.27000,86027296
12/18/2007,0000,58.64000,61.27000,58.09000,61.27000,37779800
12/19/2007,0000,61.73000,63.91000,61.73000,63.00000,42209600
12/20/2007,0000,63.18000,64.09000,60.55000,60.91000,25584200
12/21/2007,0000,61.82000,65.09000,61.82000,65.09000,35200100
12/24/2007,0000,67.09000,69.09000,66.18000,67.73000,35924900
12/25/2007,0000,68.18000,72.45000,66.82000,72.45000,34441400
12/26/2007,0000,72.27000,72.91000,70.45000,71.00000,34515200
12/27/2007,0000,71.00000,75.82000,71.00000,73.27000,35754200
12/28/2007,0000,73.27000,76.73000,71.91000,73.09000,28952800
12/31/2007,0000,74.45000,74.64000,73.18000,73.64000,20782900
01/02/2008,0000,72.73000,73.64000,70.64000,70.73000,22276100
01/03/2008,0000,69.18000,72.27000,67.73000,72.27000,41626400
01/04/2008,0000,70.91000,71.82000,69.91000,70.18000,24705700
01/07/2008,0000,67.73000,70.82000,65.64000,66.73000,35160100
01/08/2008,0000,66.64000,69.45000,65.18000,67.36000,33721400
01/09/2008,0000,66.82000,69.64000,65.55000,69.64000,24328200
01/10/2008,0000,72.36000,74.09000,71.09000,72.73000,31935500
01/11/2008,0000,74.55000,75.00000,73.00000,73.09000,23372300
01/14/2008,0000,78.09000,78.09000,74.36000,76.36000,36245500
01/15/2008,0000,77.73000,80.64000,73.64000,74.45000,40772100
01/16/2008,0000,73.18000,74.09000,69.36000,69.55000,31381300
01/17/2008,0000,70.00000,71.36000,65.91000,68.18000,33041400
01/18/2008,0000,66.36000,70.91000,65.09000,70.91000,20239600
01/21/2008,0000,70.73000,72.00000,67.64000,67.64000,14014200
01/22/2008,0000,62.91000,64.00000,62.91000,62.91000,18162100
01/23/2008,0000,63.18000,63.18000,58.55000,58.55000,24037800
01/24/2008,0000,59.82000,62.64000,57.27000,62.64000,42942900
01/25/2008,0000,63.82000,67.00000,63.18000,67.00000,26802700
01/28/2008,0000,66.36000,67.55000,62.55000,62.55000,23959200
01/29/2008,0000,63.82000,64.55000,61.00000,63.18000,21592400
01/30/2008,0000,63.18000,64.64000,61.82000,63.73000,14155700
01/31/2008,0000,63.18000,63.64000,59.27000,59.27000,23619200
02/01/2008,0000,59.00000,62.73000,58.82000,61.00000,23193200
02/12/2008,0000,59.73000,59.91000,56.82000,56.82000,21216100
02/13/2008,0000,57.36000,59.09000,54.55000,55.00000,36139000
02/14/2008,0000,58.73000,58.82000,57.27000,58.82000,10593500
02/15/2008,0000,59.09000,62.82000,58.27000,62.73000,30141100
02/18/2008,0000,63.82000,65.64000,62.73000,63.18000,21444800
02/19/2008,0000,64.09000,66.45000,63.64000,66.36000,26488100
02/20/2008,0000,65.27000,65.82000,63.18000,63.27000,17742200
02/21/2008,0000,64.64000,66.18000,64.18000,65.09000,17047600
02/22/2008,0000,64.64000,67.64000,63.55000,67.09000,24800100
02/25/2008,0000,69.09000,69.55000,67.45000,67.45000,21466600
02/26/2008,0000,68.73000,69.09000,65.55000,66.18000,19098600
02/27/2008,0000,67.64000,70.73000,66.73000,70.73000,22924600
02/29/2008,0000,71.00000,74.27000,71.00000,71.09000,42082500
03/03/2008,0000,69.09000,72.73000,68.36000,72.73000,23528400
03/04/2008,0000,72.73000,76.91000,72.73000,73.64000,45972700
03/05/2008,0000,74.55000,76.27000,74.27000,75.64000,25227200
03/06/2008,0000,77.27000,77.91000,76.00000,76.36000,20043600
03/07/2008,0000,76.73000,79.09000,75.00000,75.91000,25355500
03/10/2008,0000,76.36000,76.73000,70.64000,70.64000,24464900
03/11/2008,0000,68.18000,72.64000,68.09000,71.91000,28850000
03/12/2008,0000,74.55000,74.55000,70.18000,70.18000,25593900
03/13/2008,0000,70.00000,71.27000,69.18000,69.18000,14757100
03/14/2008,0000,70.00000,70.45000,68.27000,68.45000,13980300
03/17/2008,0000,67.27000,69.82000,66.00000,68.91000,16891600
03/18/2008,0000,69.82000,70.00000,66.91000,67.73000,18457300
03/19/2008,0000,69.09000,70.55000,68.18000,69.09000,21950600
03/20/2008,0000,68.73000,71.45000,67.55000,71.45000,22577300
03/21/2008,0000,72.00000,74.36000,71.00000,74.27000,27717400
03/24/2008,0000,79.45000,79.45000,79.36000,79.45000,26887400
03/25/2008,0000,80.36000,81.64000,79.27000,79.27000,33224100
03/26/2008,0000,79.55000,81.00000,74.55000,75.45000,33427400
03/27/2008,0000,72.91000,76.55000,71.91000,75.27000,32628800
03/28/2008,0000,75.45000,77.00000,75.27000,76.00000,18997000
03/31/2008,0000,76.55000,77.18000,74.55000,75.09000,13596700
04/01/2008,0000,75.82000,76.55000,74.18000,74.18000,8228000
04/02/2008,0000,75.91000,76.82000,75.45000,76.55000,8736200
04/03/2008,0000,76.64000,78.36000,76.55000,76.82000,10051400
04/07/2008,0000,78.73000,81.45000,77.09000,80.64000,15760200
04/08/2008,0000,80.45000,80.64000,79.27000,79.64000,7544300
04/09/2008,0000,79.82000,83.18000,79.82000,81.45000,14474000
04/10/2008,0000,82.27000,84.45000,81.91000,82.73000,17967200
04/11/2008,0000,83.55000,84.09000,80.64000,80.91000,18312100
04/14/2008,0000,80.91000,83.09000,80.73000,82.55000,10725400
04/15/2008,0000,83.18000,83.36000,81.36000,82.73000,8989000
04/16/2008,0000,83.45000,83.55000,81.45000,82.73000,9424600
04/17/2008,0000,83.73000,84.00000,80.91000,81.18000,16696700
04/18/2008,0000,80.82000,81.73000,75.91000,77.27000,28920200
04/21/2008,0000,77.91000,79.36000,76.55000,79.27000,14034700
04/22/2008,0000,79.45000,80.18000,78.73000,79.09000,10971000
04/23/2008,0000,78.64000,79.27000,76.82000,77.82000,20694600
04/24/2008,0000,78.00000,79.82000,77.73000,77.73000,14164200
04/25/2008,0000,79.00000,79.00000,75.91000,77.09000,16298700
04/28/2008,0000,77.09000,77.55000,75.91000,77.27000,7449900
04/29/2008,0000,77.27000,78.27000,73.55000,74.55000,26163800
04/30/2008,0000,74.55000,75.45000,73.73000,74.09000,13260300
05/02/2008,0000,75.18000,76.82000,74.82000,76.36000,14343300
05/05/2008,0000,77.00000,77.91000,76.36000,76.73000,14189600
05/06/2008,0000,77.27000,77.73000,76.00000,76.73000,9629100
05/07/2008,0000,77.73000,79.82000,77.18000,78.09000,20250500
05/08/2008,0000,77.73000,78.82000,76.18000,76.36000,15462500
05/09/2008,0000,77.09000,77.73000,76.45000,76.45000,9108800
05/12/2008,0000,76.82000,77.55000,76.45000,77.45000,5357800
05/13/2008,0000,77.09000,77.27000,74.36000,76.36000,21627500
05/14/2008,0000,75.91000,77.27000,75.27000,76.09000,12315300
05/15/2008,0000,77.27000,80.64000,76.82000,80.64000,35645300
05/16/2008,0000,80.91000,81.09000,79.55000,80.27000,18827600
05/19/2008,0000,80.73000,80.82000,79.09000,79.64000,7448700
05/20/2008,0000,79.82000,81.64000,78.27000,78.36000,20269900
05/21/2008,0000,78.36000,79.09000,77.27000,77.45000,7910900
05/22/2008,0000,76.36000,77.18000,75.00000,77.09000,8921300
05/23/2008,0000,77.09000,77.64000,73.27000,73.27000,11721200
05/26/2008,0000,73.27000,74.18000,71.82000,73.09000,13919800
05/27/2008,0000,74.45000,74.45000,73.18000,73.18000,5983400
05/28/2008,0000,73.64000,73.64000,71.00000,71.00000,17473600
05/29/2008,0000,72.18000,73.00000,71.45000,71.45000,10927500
05/30/2008,0000,72.64000,72.82000,69.09000,72.27000,14797000
06/02/2008,0000,72.73000,73.18000,72.18000,73.18000,7534600
06/03/2008,0000,71.00000,72.09000,68.55000,70.00000,37767700
06/04/2008,0000,70.00000,71.18000,69.18000,70.36000,12304400
06/05/2008,0000,70.55000,74.09000,70.27000,73.64000,16118400
06/06/2008,0000,74.09000,74.36000,72.45000,72.91000,12776300
06/09/2008,0000,70.73000,71.82000,70.00000,71.82000,8880100
06/10/2008,0000,71.82000,72.45000,70.00000,70.00000,12049100
06/11/2008,0000,70.00000,70.64000,66.82000,66.91000,21723100
06/12/2008,0000,65.91000,65.91000,63.00000,64.00000,19915300
06/13/2008,0000,64.55000,65.00000,61.18000,63.18000,23868400
06/16/2008,0000,63.18000,64.73000,63.18000,63.27000,9072500
06/17/2008,0000,64.09000,65.45000,63.00000,65.45000,10436200
06/18/2008,0000,65.00000,66.91000,64.55000,65.91000,13604000
06/19/2008,0000,65.18000,67.00000,64.45000,66.73000,15875200
06/20/2008,0000,67.27000,68.55000,66.09000,66.18000,16567300
06/23/2008,0000,66.09000,67.73000,65.45000,66.64000,10505200
06/24/2008,0000,66.82000,67.18000,64.91000,65.45000,10297100
06/25/2008,0000,65.45000,66.09000,63.09000,64.64000,15435900
06/26/2008,0000,65.00000,66.18000,64.00000,64.18000,8518400
06/27/2008,0000,59.73000,61.27000,59.73000,59.73000,16422100
06/30/2008,0000,59.91000,60.45000,56.82000,56.82000,18193500
07/01/2008,0000,57.27000,59.82000,57.00000,59.09000,13132100
07/02/2008,0000,59.55000,62.36000,59.55000,61.64000,14057700
07/03/2008,0000,59.09000,62.55000,58.91000,61.55000,18442800
07/04/2008,0000,62.00000,63.00000,59.55000,59.55000,16717300
07/07/2008,0000,60.45000,62.55000,59.09000,61.64000,13254300
07/08/2008,0000,61.18000,62.55000,59.27000,59.73000,15029400
07/09/2008,0000,61.36000,63.82000,61.36000,63.73000,28974600
07/10/2008,0000,63.73000,67.73000,63.64000,66.36000,29867600
07/11/2008,0000,66.82000,67.73000,65.64000,66.45000,21946900
07/14/2008,0000,66.73000,68.27000,64.27000,64.55000,20186400
07/15/2008,0000,63.64000,65.36000,62.00000,62.45000,17140800
07/16/2008,0000,63.00000,64.18000,62.73000,63.00000,10268000
07/17/2008,0000,64.55000,65.82000,64.36000,65.18000,11579700
07/18/2008,0000,65.45000,65.45000,60.64000,61.55000,10663700
07/21/2008,0000,63.36000,65.82000,63.18000,65.82000,16903700
07/22/2008,0000,65.64000,67.27000,64.27000,67.27000,20590500
07/23/2008,0000,67.60000,69.40000,67.60000,69.40000,33146300
07/24/2008,0000,69.50000,69.70000,68.00000,68.50000,17509800
07/25/2008,0000,67.70000,69.70000,67.50000,68.70000,12910700
07/29/2008,0000,68.20000,69.40000,67.10000,67.90000,15723400
07/30/2008,0000,69.10000,71.30000,69.10000,70.20000,28868400
07/31/2008,0000,71.00000,71.50000,67.20000,67.70000,24018500
08/01/2008,0000,68.30000,68.90000,67.20000,68.60000,11641300
08/04/2008,0000,68.60000,69.80000,68.20000,69.40000,9904400
08/05/2008,0000,70.00000,70.00000,64.60000,64.60000,18623000
08/06/2008,0000,65.00000,65.60000,61.70000,64.10000,37785000
08/07/2008,0000,64.10000,66.70000,63.50000,66.40000,21584200
08/08/2008,0000,67.00000,70.50000,67.00000,70.00000,25176800
08/11/2008,0000,70.00000,70.20000,67.50000,68.50000,12235300
08/12/2008,0000,69.50000,70.70000,68.20000,68.60000,24625700
08/13/2008,0000,68.10000,70.50000,68.10000,69.00000,16779400
08/14/2008,0000,68.40000,71.30000,67.70000,69.70000,25443000
08/15/2008,0000,70.10000,70.30000,67.30000,67.30000,14119600
08/18/2008,0000,67.30000,67.70000,65.10000,65.60000,10276200
08/19/2008,0000,64.90000,67.10000,64.10000,66.90000,9507300
08/20/2008,0000,66.70000,67.60000,64.50000,67.60000,13352900
08/21/2008,0000,67.50000,68.30000,65.50000,65.50000,9885700
08/22/2008,0000,66.30000,66.40000,61.10000,62.30000,27242600
08/25/2008,0000,62.90000,65.00000,61.50000,65.00000,17653900
08/26/2008,0000,63.90000,64.30000,63.20000,63.40000,8013500
08/27/2008,0000,63.40000,65.10000,63.10000,63.40000,19096000
08/28/2008,0000,63.90000,64.60000,61.80000,62.00000,14681700
08/29/2008,0000,62.50000,63.00000,61.50000,61.60000,14472700
09/01/2008,0000,61.10000,62.20000,57.80000,57.80000,21058400
09/02/2008,0000,58.00000,58.50000,55.00000,56.70000,27516500
09/03/2008,0000,57.00000,57.00000,52.80000,52.80000,26258100
09/04/2008,0000,52.70000,53.80000,49.80000,50.00000,26737700
09/05/2008,0000,48.50000,52.60000,48.50000,52.60000,22333300
09/08/2008,0000,54.60000,56.20000,54.00000,56.20000,13222000
09/09/2008,0000,55.20000,55.50000,53.20000,53.20000,14639900
09/10/2008,0000,55.20000,55.50000,53.20000,54.20000,15005100
09/11/2008,0000,53.30000,53.80000,51.50000,51.50000,12189100
09/12/2008,0000,52.20000,55.10000,52.20000,55.10000,20441300
09/15/2008,0000,54.20000,55.00000,51.30000,51.30000,16690300
09/16/2008,0000,50.00000,50.60000,47.75000,49.00000,20411600
09/17/2008,0000,52.10000,52.40000,50.40000,51.00000,14591500
09/18/2008,0000,48.00000,49.35000,47.50000,48.60000,16294300
09/19/2008,0000,51.80000,52.00000,51.20000,52.00000,14166900
09/22/2008,0000,53.00000,54.10000,51.70000,53.50000,22850300
09/23/2008,0000,53.00000,56.00000,52.80000,56.00000,17154500
09/24/2008,0000,55.50000,56.50000,54.60000,55.30000,11673200
09/25/2008,0000,54.30000,55.30000,53.00000,53.50000,11437800
09/26/2008,0000,54.00000,54.20000,51.00000,51.60000,8676800
09/30/2008,0000,48.00000,49.50000,48.00000,49.05000,11108900
10/01/2008,0000,50.30000,51.20000,49.60000,50.00000,5857500
10/02/2008,0000,50.00000,51.00000,48.20000,48.60000,7773700
10/03/2008,0000,48.00000,51.30000,47.60000,51.10000,13060300
10/06/2008,0000,49.60000,49.60000,47.55000,47.55000,13362800
10/07/2008,0000,46.50000,47.90000,46.00000,47.50000,10770100
10/08/2008,0000,46.00000,46.90000,44.20000,44.20000,11762300
10/09/2008,0000,43.70000,44.80000,42.90000,43.60000,8020100
10/13/2008,0000,42.10000,42.50000,42.10000,42.10000,5575900
10/14/2008,0000,45.00000,45.00000,44.50000,45.00000,5692500
10/15/2008,0000,45.00000,46.90000,44.20000,45.75000,5775000
10/16/2008,0000,44.15000,44.15000,44.15000,44.15000,1818300
10/17/2008,0000,44.20000,45.10000,42.65000,44.15000,8614100
10/20/2008,0000,43.20000,44.25000,42.65000,44.25000,6210600
10/21/2008,0000,44.80000,45.95000,44.25000,44.25000,6712200
10/22/2008,0000,43.00000,45.00000,43.00000,44.25000,5332800
10/23/2008,0000,42.75000,42.75000,42.75000,42.75000,1325500
10/24/2008,0000,41.30000,41.30000,41.30000,41.30000,1338700
10/27/2008,0000,38.45000,39.30000,38.45000,38.45000,7335900
10/28/2008,0000,35.80000,38.80000,35.80000,38.45000,19930900
10/29/2008,0000,41.10000,41.10000,36.00000,38.45000,19327000
10/30/2008,0000,38.80000,41.10000,38.60000,41.10000,7816600
10/31/2008,0000,41.00000,43.90000,40.85000,43.20000,14019500
11/03/2008,0000,42.70000,44.40000,41.80000,43.70000,7078500
11/04/2008,0000,42.20000,43.80000,40.65000,43.00000,15360400
11/05/2008,0000,43.00000,43.20000,40.85000,41.00000,10789900
11/06/2008,0000,38.15000,38.40000,38.15000,38.15000,9532600
11/07/2008,0000,35.50000,38.20000,35.50000,38.20000,19039900
11/10/2008,0000,37.50000,37.50000,35.60000,36.05000,14109700
11/11/2008,0000,34.60000,34.80000,33.55000,33.55000,8472200
11/12/2008,0000,32.00000,33.30000,31.25000,31.25000,13638900
11/13/2008,0000,29.10000,31.25000,29.10000,31.25000,21125500
11/14/2008,0000,32.20000,32.20000,29.15000,31.25000,22073700
11/17/2008,0000,30.05000,31.50000,29.60000,31.25000,9641500
11/18/2008,0000,31.10000,32.35000,30.10000,31.25000,18546000
11/19/2008,0000,31.25000,32.20000,30.20000,31.25000,10329000
11/20/2008,0000,29.50000,30.20000,29.10000,29.10000,11092400
11/21/2008,0000,28.00000,30.20000,27.10000,30.00000,20834000
11/24/2008,0000,29.00000,30.10000,28.60000,30.00000,12125300
11/25/2008,0000,30.00000,31.60000,30.00000,31.50000,18541600
11/26/2008,0000,30.95000,31.65000,30.70000,31.50000,10601800
11/27/2008,0000,32.20000,33.70000,31.80000,33.40000,17123700
11/28/2008,0000,32.70000,35.05000,32.70000,33.95000,20180600
12/01/2008,0000,33.95000,35.70000,33.50000,35.00000,17521900
12/02/2008,0000,33.25000,34.95000,33.20000,34.80000,9988000
12/03/2008,0000,34.80000,35.30000,32.40000,33.60000,13611400
12/04/2008,0000,33.60000,33.75000,31.30000,33.00000,15153600
12/05/2008,0000,31.90000,32.50000,31.05000,32.30000,12493800
12/08/2008,0000,32.10000,34.55000,32.10000,34.45000,21006700
12/09/2008,0000,34.80000,35.90000,34.55000,35.10000,14144900
12/10/2008,0000,35.10000,36.90000,35.10000,36.90000,12610400
12/11/2008,0000,36.80000,38.75000,36.00000,37.15000,16534100
12/12/2008,0000,36.50000,37.50000,34.55000,37.15000,12830400
12/15/2008,0000,37.15000,38.65000,37.00000,37.00000,16151300
12/16/2008,0000,36.00000,36.40000,34.45000,35.80000,17057700
12/17/2008,0000,35.80000,36.10000,34.20000,34.40000,23857900
12/18/2008,0000,34.40000,34.90000,33.30000,33.80000,11588500
12/19/2008,0000,33.30000,35.50000,33.30000,35.00000,17977300
12/22/2008,0000,35.30000,35.95000,33.35000,33.35000,12430000
12/23/2008,0000,33.35000,33.35000,31.05000,31.05000,13224200
12/24/2008,0000,30.20000,31.75000,30.20000,31.35000,6252400
12/25/2008,0000,31.50000,31.85000,31.35000,31.80000,3710300
12/26/2008,0000,32.50000,33.00000,32.10000,32.35000,8550300
12/29/2008,0000,32.35000,32.60000,32.00000,32.00000,3857700
12/30/2008,0000,32.50000,34.00000,32.50000,33.95000,7980500
12/31/2008,0000,34.50000,34.50000,33.75000,34.00000,5914700
01/05/2009,0000,35.00000,35.50000,34.25000,34.25000,8202700
01/06/2009,0000,34.80000,36.25000,34.50000,36.00000,15313100
01/07/2009,0000,36.80000,37.80000,36.30000,36.35000,15083200
01/08/2009,0000,35.90000,37.10000,34.05000,34.05000,19358900
01/09/2009,0000,34.50000,34.70000,33.90000,34.05000,9695400
01/12/2009,0000,33.60000,34.40000,32.60000,32.95000,10667800
01/13/2009,0000,32.70000,34.00000,32.60000,34.00000,5138100
01/14/2009,0000,34.40000,35.30000,34.15000,34.85000,9230100
01/15/2009,0000,33.50000,34.20000,33.50000,33.80000,7321600
01/16/2009,0000,34.80000,36.10000,34.80000,36.10000,17438300
01/19/2009,0000,37.00000,37.70000,36.90000,37.40000,15083200
01/20/2009,0000,37.00000,37.10000,36.45000,36.65000,10704100
01/21/2009,0000,36.35000,37.95000,36.25000,37.45000,14793900
02/02/2009,0000,38.00000,38.30000,35.80000,35.80000,18231400
02/03/2009,0000,36.30000,37.45000,36.00000,37.45000,13332000
02/04/2009,0000,37.90000,38.50000,37.00000,38.00000,20441300
02/05/2009,0000,37.90000,38.05000,36.80000,37.20000,13465100
02/06/2009,0000,37.75000,38.30000,36.70000,36.85000,17320600
02/09/2009,0000,37.10000,37.50000,36.45000,36.60000,11951500
02/10/2009,0000,36.60000,39.15000,36.30000,39.15000,27383400
02/11/2009,0000,38.90000,40.80000,38.60000,40.45000,33294800
02/12/2009,0000,40.45000,40.45000,37.85000,38.00000,18827600
02/13/2009,0000,39.00000,40.55000,39.00000,40.55000,19137800
02/16/2009,0000,40.75000,41.00000,39.75000,40.50000,20352200
02/17/2009,0000,40.00000,40.30000,38.00000,38.85000,16969700
02/18/2009,0000,38.30000,38.70000,37.90000,38.20000,11459800
02/19/2009,0000,38.40000,39.80000,38.40000,39.70000,17101700
02/20/2009,0000,39.50000,40.50000,38.60000,38.60000,14084400
02/23/2009,0000,38.60000,39.00000,38.00000,38.90000,10791000
02/24/2009,0000,38.20000,39.80000,38.15000,38.70000,16352600
02/25/2009,0000,39.60000,39.80000,38.70000,38.70000,13352900
02/26/2009,0000,39.20000,39.90000,39.00000,39.40000,11704000
02/27/2009,0000,39.80000,40.35000,39.40000,40.20000,10535800
03/02/2009,0000,40.00000,40.65000,38.80000,38.80000,15694800
03/03/2009,0000,38.10000,39.00000,37.30000,39.00000,12237500
03/04/2009,0000,38.80000,41.70000,38.80000,41.70000,26469300
03/05/2009,0000,42.80000,44.20000,42.60000,43.60000,38505500
03/06/2009,0000,42.90000,43.95000,42.50000,43.00000,24785200
03/09/2009,0000,43.30000,44.30000,43.30000,44.20000,16309700
03/10/2009,0000,44.00000,46.00000,43.20000,46.00000,29290800
03/11/2009,0000,46.50000,46.90000,44.50000,44.50000,38524200
03/12/2009,0000,44.90000,45.25000,43.70000,44.00000,17877200
03/13/2009,0000,45.00000,45.45000,44.30000,45.10000,23260600
03/16/2009,0000,45.50000,45.70000,44.50000,44.65000,15010600
03/17/2009,0000,44.50000,44.95000,43.90000,44.45000,12149500
03/18/2009,0000,44.85000,45.70000,44.25000,44.60000,16960900
03/19/2009,0000,45.10000,45.80000,44.50000,44.50000,23147300
03/20/2009,0000,44.90000,45.45000,44.05000,44.05000,14696000
03/23/2009,0000,44.30000,45.45000,44.20000,45.40000,12360700
03/24/2009,0000,46.40000,46.85000,45.30000,45.40000,25127300
03/25/2009,0000,45.50000,46.80000,45.50000,46.25000,23362900
03/26/2009,0000,46.50000,47.90000,46.50000,47.00000,20501800
03/27/2009,0000,47.80000,47.80000,45.70000,45.70000,17506500
03/30/2009,0000,45.50000,45.50000,43.20000,43.80000,12025200
03/31/2009,0000,44.80000,44.80000,42.80000,42.85000,17845300
04/01/2009,0000,44.00000,44.60000,43.55000,43.90000,16351500
04/02/2009,0000,44.80000,45.30000,44.40000,44.75000,25752100
04/03/2009,0000,45.20000,45.60000,43.80000,43.80000,21409300
04/06/2009,0000,44.80000,46.50000,44.50000,45.00000,29711000
04/07/2009,0000,45.10000,46.75000,45.10000,46.30000,25198800
04/08/2009,0000,46.70000,48.10000,46.50000,46.50000,37757500
04/09/2009,0000,47.30000,48.35000,46.80000,48.25000,35123000
04/10/2009,0000,48.90000,48.90000,46.80000,47.60000,27698000
04/13/2009,0000,47.20000,47.60000,46.90000,47.35000,15539700
04/14/2009,0000,46.95000,47.65000,46.50000,47.20000,13629000
04/15/2009,0000,47.20000,48.70000,47.20000,47.80000,14842300
04/16/2009,0000,48.50000,49.40000,47.50000,49.40000,21874600
04/17/2009,0000,50.70000,51.70000,45.95000,46.50000,58098700
04/20/2009,0000,46.80000,47.75000,46.00000,47.20000,15018300
04/21/2009,0000,46.80000,48.40000,46.50000,47.80000,15818000
04/22/2009,0000,48.00000,49.60000,47.80000,48.20000,24329800
04/23/2009,0000,48.00000,49.20000,47.10000,47.50000,28971800
04/24/2009,0000,48.00000,48.50000,47.00000,47.40000,16562700
04/27/2009,0000,47.50000,47.90000,44.60000,44.85000,25712500
04/28/2009,0000,45.80000,45.85000,44.50000,44.80000,16921300
04/29/2009,0000,44.90000,45.40000,44.60000,44.90000,9753700
04/30/2009,0000,48.00000,48.00000,46.95000,48.00000,19763700
05/04/2009,0000,48.90000,51.30000,48.55000,50.30000,44127600
05/05/2009,0000,50.70000,50.90000,48.60000,49.30000,38872900
05/06/2009,0000,48.80000,52.70000,48.80000,52.70000,44704000
05/07/2009,0000,53.00000,54.00000,50.80000,51.50000,35978800
05/08/2009,0000,51.00000,53.50000,50.80000,53.30000,20823000
05/11/2009,0000,53.50000,54.20000,51.80000,51.80000,17902500
05/12/2009,0000,51.20000,51.80000,48.80000,48.80000,17276600
05/13/2009,0000,48.80000,49.80000,48.50000,48.85000,16237100
05/14/2009,0000,48.30000,49.85000,48.10000,49.00000,13653200
05/15/2009,0000,51.00000,52.40000,50.50000,52.40000,22973500
05/18/2009,0000,53.80000,54.50000,52.50000,52.80000,23752300
05/19/2009,0000,54.00000,54.60000,52.50000,52.60000,26840000
05/20/2009,0000,53.50000,54.30000,52.00000,52.80000,33271700
05/21/2009,0000,52.80000,54.00000,52.50000,53.50000,22655600
05/22/2009,0000,52.90000,54.60000,52.90000,53.10000,23741300
05/25/2009,0000,53.40000,53.80000,52.00000,52.00000,13476100
05/26/2009,0000,52.50000,53.20000,51.80000,51.90000,14557400
05/27/2009,0000,52.90000,53.60000,52.40000,53.30000,15045800
06/01/2009,0000,54.40000,55.00000,53.30000,55.00000,23185800
06/02/2009,0000,56.00000,56.30000,53.00000,53.30000,18881500
06/03/2009,0000,54.00000,54.00000,52.60000,52.80000,9697600
06/04/2009,0000,52.90000,53.30000,50.40000,51.50000,12955800
06/05/2009,0000,51.60000,52.40000,51.30000,51.60000,9918700
06/08/2009,0000,51.50000,51.70000,49.45000,49.45000,9494100
06/09/2009,0000,49.50000,49.60000,47.50000,47.50000,15299900
06/10/2009,0000,47.50000,48.00000,46.70000,46.80000,17570300
06/11/2009,0000,47.50000,50.00000,47.30000,50.00000,14439700
06/12/2009,0000,50.50000,50.80000,49.50000,50.00000,11226600
06/15/2009,0000,49.25000,49.95000,48.15000,49.00000,7531700
06/16/2009,0000,49.10000,51.00000,49.10000,50.10000,15638700
06/17/2009,0000,50.40000,51.00000,49.95000,50.10000,8168600
06/18/2009,0000,50.50000,50.70000,48.30000,48.70000,16941100
06/19/2009,0000,50.00000,50.70000,49.75000,50.20000,7793500
06/22/2009,0000,51.00000,53.50000,50.60000,52.00000,15896100
06/23/2009,0000,52.00000,52.60000,51.50000,51.90000,9331300
06/24/2009,0000,52.90000,54.30000,52.10000,52.90000,13213200
06/25/2009,0000,53.90000,54.20000,53.30000,53.60000,10569900
06/26/2009,0000,54.20000,54.60000,53.80000,54.20000,10080400
06/29/2009,0000,54.80000,54.80000,53.00000,53.30000,7297400
06/30/2009,0000,54.40000,54.40000,53.20000,53.50000,5625400
07/01/2009,0000,54.00000,55.30000,53.80000,54.80000,12800700
07/02/2009,0000,55.40000,57.00000,55.00000,56.40000,15474800
07/03/2009,0000,56.00000,58.00000,56.00000,56.80000,10595200
07/06/2009,0000,57.00000,57.30000,55.80000,56.70000,8125700
07/07/2009,0000,56.00000,58.30000,56.00000,56.80000,8011300
07/08/2009,0000,56.80000,57.60000,55.40000,55.90000,7287500
07/09/2009,0000,56.50000,57.80000,56.50000,57.00000,12281500
07/10/2009,0000,57.30000,58.10000,56.80000,57.50000,6077500
07/13/2009,0000,57.60000,57.90000,54.30000,54.40000,9611800
07/14/2009,0000,55.00000,56.20000,54.40000,55.50000,4715700
07/15/2009,0000,57.60000,59.30000,57.40000,59.30000,13145000
07/16/2009,0000,61.00000,63.00000,60.00000,60.00000,31523800
07/17/2009,0000,60.20000,62.60000,60.20000,62.10000,21323500
07/20/2009,0000,62.10000,62.90000,61.30000,61.50000,14063500
07/21/2009,0000,61.60000,62.50000,61.30000,61.50000,12371700
07/22/2009,0000,61.40000,62.50000,61.30000,61.50000,11468600
07/23/2009,0000,61.60000,62.20000,61.00000,61.80000,9370900
07/24/2009,0000,62.30000,65.60000,62.20000,64.00000,19578900
07/27/2009,0000,64.50000,66.40000,63.60000,66.00000,13031700
07/28/2009,0000,66.00000,66.80000,64.70000,65.90000,13527800
07/29/2009,0000,66.50000,66.60000,65.50000,65.90000,10793200
07/30/2009,0000,65.70000,65.80000,63.10000,64.00000,15701400
07/31/2009,0000,64.20000,65.10000,63.50000,63.70000,15155800
08/03/2009,0000,63.70000,64.80000,63.50000,63.70000,13642200
08/04/2009,0000,66.00000,67.50000,63.50000,63.90000,20003500
08/05/2009,0000,64.90000,64.90000,62.30000,62.50000,12709400
08/06/2009,0000,62.50000,63.70000,61.70000,63.70000,10847100
08/10/2009,0000,62.50000,63.40000,61.80000,63.00000,10072700
08/11/2009,0000,63.70000,66.70000,63.20000,66.10000,30222500
08/12/2009,0000,58.90000,60.40000,58.90000,59.30000,31034000
08/13/2009,0000,60.30000,61.90000,59.90000,61.60000,14371000
08/14/2009,0000,62.20000,63.00000,60.90000,60.90000,12203000
08/17/2009,0000,61.90000,61.90000,59.90000,60.30000,7504000
08/18/2009,0000,59.60000,60.10000,56.10000,56.50000,17852000
08/19/2009,0000,57.10000,58.50000,57.10000,58.40000,9012000
08/20/2009,0000,58.30000,59.20000,56.60000,58.60000,11334000
08/21/2009,0000,59.50000,60.80000,57.00000,57.80000,14128000
08/24/2009,0000,59.20000,60.50000,58.60000,60.50000,10832000
08/25/2009,0000,60.40000,60.70000,59.10000,59.60000,8364000
08/26/2009,0000,59.50000,60.00000,56.10000,57.30000,15615000
08/27/2009,0000,56.50000,57.70000,56.00000,56.30000,13661000
08/28/2009,0000,57.00000,57.90000,57.00000,57.20000,12559000
08/31/2009,0000,58.00000,58.30000,57.00000,57.50000,7677000
09/01/2009,0000,57.80000,60.40000,57.10000,60.40000,12028000
09/02/2009,0000,60.00000,61.40000,59.40000,60.30000,8984000
09/03/2009,0000,60.40000,61.90000,60.00000,61.30000,8618000
09/04/2009,0000,62.60000,62.60000,61.00000,61.20000,9934000
09/07/2009,0000,62.00000,62.30000,61.60000,62.00000,6712000
09/08/2009,0000,62.40000,65.20000,61.60000,64.10000,26863000
09/09/2009,0000,64.30000,66.00000,63.40000,65.20000,24213000
09/10/2009,0000,67.00000,67.30000,64.20000,64.30000,12849000
09/11/2009,0000,64.50000,64.60000,62.90000,63.40000,9344000
09/14/2009,0000,63.40000,64.80000,63.20000,64.50000,6442000
09/15/2009,0000,64.70000,65.00000,63.80000,65.00000,5263000
09/16/2009,0000,65.30000,65.80000,65.00000,65.30000,6244000
09/17/2009,0000,66.10000,66.60000,64.80000,65.70000,11552000
09/18/2009,0000,65.70000,66.50000,65.20000,65.80000,7231000
09/21/2009,0000,65.80000,67.80000,65.60000,67.30000,16059000
09/22/2009,0000,67.80000,70.20000,66.80000,69.70000,17262000
09/23/2009,0000,70.00000,70.20000,67.90000,68.50000,11906000
09/24/2009,0000,68.30000,68.40000,65.70000,66.60000,11036000
09/25/2009,0000,66.20000,67.00000,65.70000,66.50000,8499000
09/28/2009,0000,66.80000,67.60000,66.20000,66.30000,6645000
09/29/2009,0000,66.60000,68.20000,66.60000,67.90000,9081000
09/30/2009,0000,68.10000,68.80000,67.60000,68.50000,6304000
10/01/2009,0000,69.00000,69.10000,67.90000,68.60000,6386000
10/02/2009,0000,67.50000,68.10000,66.10000,66.40000,7093000
10/05/2009,0000,66.50000,67.30000,66.50000,66.70000,3957000
10/06/2009,0000,67.30000,69.20000,66.80000,66.80000,8818000
10/07/2009,0000,68.20000,69.20000,67.60000,68.60000,7753000
10/08/2009,0000,68.60000,69.70000,67.80000,68.00000,6938000
10/09/2009,0000,69.00000,69.00000,67.80000,68.00000,4458000
10/12/2009,0000,68.30000,68.50000,67.20000,68.20000,2944000
10/13/2009,0000,67.00000,68.80000,67.00000,68.20000,3881000
10/14/2009,0000,68.50000,69.70000,68.30000,69.20000,8875000
10/15/2009,0000,69.20000,69.70000,68.20000,68.40000,5758000
10/16/2009,0000,68.10000,68.20000,67.30000,67.80000,4695000
10/19/2009,0000,68.60000,68.60000,67.40000,68.20000,4505000
10/20/2009,0000,68.50000,69.70000,67.70000,69.00000,10572000
10/21/2009,0000,69.00000,69.00000,68.00000,68.10000,4563000
10/22/2009,0000,68.00000,68.80000,67.20000,68.20000,6624000
10/23/2009,0000,68.30000,68.60000,67.70000,68.00000,5172000
10/26/2009,0000,68.30000,69.20000,67.80000,67.90000,4025000
10/27/2009,0000,67.60000,67.80000,66.10000,66.70000,4587000
10/28/2009,0000,66.50000,67.30000,65.40000,65.40000,4794000
10/29/2009,0000,65.00000,65.00000,61.20000,62.50000,10627000
10/30/2009,0000,63.40000,64.00000,62.60000,62.60000,6797000
11/02/2009,0000,61.90000,61.90000,60.10000,61.70000,10588000
11/03/2009,0000,62.10000,63.00000,61.70000,63.00000,6132000
11/04/2009,0000,64.00000,64.90000,63.60000,64.70000,7026000
11/05/2009,0000,65.00000,65.00000,62.00000,62.90000,6096000
11/06/2009,0000,63.90000,65.00000,63.50000,64.50000,9761000
11/09/2009,0000,65.10000,65.90000,64.10000,64.10000,7594000
11/10/2009,0000,64.30000,65.10000,64.30000,64.60000,3360000
11/11/2009,0000,64.60000,65.70000,64.30000,65.70000,3940000
11/12/2009,0000,65.60000,66.00000,65.00000,65.50000,3953000
11/13/2009,0000,65.10000,65.60000,64.50000,64.70000,3738000
11/16/2009,0000,64.70000,66.70000,64.70000,66.50000,7324000
11/17/2009,0000,67.30000,67.50000,66.70000,67.00000,16013000
11/18/2009,0000,67.30000,67.80000,66.60000,67.50000,8090000
11/19/2009,0000,67.50000,68.80000,66.80000,68.50000,11118000
11/20/2009,0000,68.50000,68.50000,67.10000,67.60000,6690000
11/23/2009,0000,66.90000,67.40000,65.50000,65.70000,6701000
11/24/2009,0000,66.00000,66.70000,65.90000,66.70000,4615000
11/25/2009,0000,66.90000,67.00000,65.70000,65.70000,4567000
11/26/2009,0000,66.30000,67.70000,65.60000,65.70000,9202000
11/27/2009,0000,65.10000,65.70000,64.10000,64.10000,6269000
11/30/2009,0000,64.90000,65.40000,64.70000,64.70000,3628000
12/01/2009,0000,64.70000,65.80000,64.50000,65.70000,2719000
12/02/2009,0000,66.10000,66.30000,64.70000,64.90000,6754000
12/03/2009,0000,65.10000,65.50000,65.00000,65.40000,2615000
12/04/2009,0000,65.40000,65.90000,65.00000,65.00000,2578000
12/07/2009,0000,65.20000,66.00000,65.10000,65.70000,2327000
12/08/2009,0000,66.10000,67.80000,66.00000,67.80000,9375000
12/09/2009,0000,67.10000,67.50000,66.80000,67.30000,4885000
12/11/2009,0000,67.10000,67.90000,66.40000,67.90000,4518000
12/14/2009,0000,68.40000,69.40000,67.60000,68.90000,7635000
12/15/2009,0000,69.10000,69.30000,68.00000,68.70000,4746000
12/16/2009,0000,68.00000,68.50000,67.50000,67.80000,3876000
12/17/2009,0000,68.50000,68.70000,67.50000,68.20000,3342000
12/18/2009,0000,67.80000,68.10000,66.80000,67.50000,3998000
12/21/2009,0000,68.00000,68.40000,67.40000,67.90000,2315000
12/22/2009,0000,68.00000,68.20000,67.60000,67.60000,1896000
12/23/2009,0000,67.70000,68.50000,67.70000,68.10000,2785000
12/25/2009,0000,68.80000,69.30000,68.30000,68.40000,2284000
04/02/2007,0000,35.50000,37.23000,35.15000,36.75000,21726800
04/03/2007,0000,37.23000,38.87000,36.80000,38.23000,27154300
04/04/2007,0000,39.31000,39.83000,38.27000,39.74000,15962500
04/09/2007,0000,39.91000,40.09000,38.79000,38.96000,9104400
04/10/2007,0000,38.53000,38.53000,37.06000,37.53000,6299100
04/11/2007,0000,37.71000,38.10000,37.45000,38.10000,4735100
04/12/2007,0000,37.92000,39.61000,37.84000,39.13000,8901100
04/13/2007,0000,39.39000,39.83000,37.92000,38.01000,14457000
04/16/2007,0000,38.44000,39.13000,37.92000,38.01000,5938300
04/17/2007,0000,38.10000,39.13000,37.23000,37.36000,11212100
04/18/2007,0000,37.92000,38.10000,37.40000,37.84000,3589100
04/19/2007,0000,37.84000,38.18000,37.32000,37.32000,4139200
04/20/2007,0000,37.49000,38.10000,37.49000,37.66000,5906500
04/23/2007,0000,38.01000,38.79000,37.71000,38.10000,7742400
04/24/2007,0000,38.53000,39.44000,38.35000,39.22000,21076300
04/25/2007,0000,39.22000,39.22000,37.92000,38.10000,5562200
04/26/2007,0000,38.35000,38.48000,37.71000,38.27000,5066700
04/27/2007,0000,38.31000,38.31000,37.40000,37.40000,4230700
04/30/2007,0000,37.23000,37.27000,34.81000,36.49000,8279800
05/02/2007,0000,36.49000,36.49000,35.63000,35.67000,4404800
05/03/2007,0000,35.84000,36.10000,34.20000,35.89000,16137800
05/04/2007,0000,36.19000,37.06000,36.19000,36.71000,8411900
05/07/2007,0000,36.71000,37.45000,36.36000,36.84000,9579500
05/08/2007,0000,36.84000,37.10000,36.36000,36.75000,4749100
05/09/2007,0000,36.75000,36.75000,36.32000,36.58000,3540800
05/10/2007,0000,36.80000,37.10000,36.62000,36.84000,3346400
05/11/2007,0000,36.28000,36.36000,36.23000,36.28000,1696100
05/14/2007,0000,36.36000,36.45000,36.02000,36.23000,4138000
05/15/2007,0000,36.28000,36.97000,36.02000,36.62000,6853000
05/16/2007,0000,36.88000,36.97000,36.36000,36.71000,2776000
05/17/2007,0000,37.23000,38.14000,37.06000,37.92000,9145000
05/18/2007,0000,37.88000,38.10000,37.58000,37.62000,8992500
05/21/2007,0000,37.92000,37.92000,37.23000,37.62000,3812700
05/22/2007,0000,37.62000,38.05000,37.32000,37.88000,2463500
05/23/2007,0000,38.10000,38.48000,37.71000,37.71000,5775600
05/24/2007,0000,37.62000,37.66000,37.23000,37.23000,2712500
05/25/2007,0000,37.23000,37.23000,36.23000,36.28000,4261200
05/28/2007,0000,36.19000,37.01000,35.93000,36.71000,3342600
05/29/2007,0000,37.06000,37.49000,36.71000,37.19000,3894000
05/30/2007,0000,37.58000,37.58000,36.32000,37.40000,7029600
05/31/2007,0000,37.40000,38.10000,36.97000,37.14000,6424900
06/01/2007,0000,37.66000,37.92000,37.14000,37.14000,4380600
06/04/2007,0000,37.58000,38.79000,37.40000,38.70000,10152500
06/05/2007,0000,38.70000,38.70000,37.23000,37.40000,4866000
06/06/2007,0000,37.66000,37.79000,36.97000,36.97000,5136600
06/07/2007,0000,36.80000,36.93000,36.62000,36.67000,4428900
06/08/2007,0000,36.36000,36.62000,36.23000,36.58000,3578900
06/11/2007,0000,36.80000,37.40000,36.80000,36.88000,2807800
06/12/2007,0000,37.32000,37.49000,36.80000,36.88000,3557400
06/13/2007,0000,36.97000,37.32000,36.88000,37.01000,3526900
06/14/2007,0000,37.49000,38.79000,37.49000,38.10000,16411000
06/15/2007,0000,38.79000,39.13000,38.27000,38.44000,10481600
06/20/2007,0000,38.44000,38.53000,37.66000,38.44000,8122300
06/21/2007,0000,38.44000,40.87000,38.18000,40.78000,15703300
06/22/2007,0000,41.47000,43.55000,40.95000,43.07000,26975200
06/25/2007,0000,42.86000,45.02000,42.25000,44.59000,17259700
06/26/2007,0000,44.33000,45.89000,42.86000,44.76000,14239700
06/27/2007,0000,45.45000,46.06000,44.42000,44.76000,7086800
06/28/2007,0000,45.80000,45.80000,44.16000,44.42000,4497500
06/29/2007,0000,44.42000,44.85000,42.77000,42.94000,5529200
07/02/2007,0000,43.12000,43.29000,42.12000,43.07000,3091100
07/03/2007,0000,43.72000,46.06000,43.29000,46.06000,10973300
07/04/2007,0000,46.75000,47.01000,44.16000,45.19000,7465400
07/05/2007,0000,45.19000,45.80000,44.33000,44.59000,7964700
07/06/2007,0000,45.45000,46.49000,44.50000,46.06000,11848600
07/09/2007,0000,46.32000,49.26000,46.32000,49.18000,13906800
07/10/2007,0000,49.18000,50.56000,48.23000,49.70000,11827000
07/11/2007,0000,49.70000,50.22000,47.97000,49.35000,7001700
07/12/2007,0000,50.13000,50.22000,48.74000,49.00000,6281300
07/13/2007,0000,49.78000,49.96000,48.40000,49.00000,10363400
07/16/2007,0000,49.00000,49.00000,47.10000,47.10000,8697800
07/17/2007,0000,47.10000,49.00000,46.06000,47.27000,13622300
07/18/2007,0000,47.62000,49.78000,47.45000,48.48000,12209500
07/19/2007,0000,48.40000,51.86000,48.40000,51.86000,20818400
07/20/2007,0000,53.68000,55.41000,53.51000,54.55000,19485600
07/23/2007,0000,54.55000,56.28000,53.42000,54.37000,12922200
07/24/2007,0000,54.98000,54.98000,53.59000,54.29000,11628800
07/25/2007,0000,54.37000,58.01000,54.11000,58.01000,18766500
07/26/2007,0000,58.35000,58.44000,56.02000,56.28000,19554200
07/27/2007,0000,54.55000,56.19000,54.03000,54.11000,16159400
07/30/2007,0000,54.11000,57.75000,53.51000,56.28000,24067000
07/31/2007,0000,59.74000,60.17000,59.13000,60.17000,20867900
08/01/2007,0000,61.47000,64.33000,60.17000,60.17000,45270400
08/02/2007,0000,61.90000,63.64000,58.79000,59.83000,25539500
08/03/2007,0000,61.90000,62.16000,57.58000,58.27000,16236900
08/06/2007,0000,56.36000,59.74000,55.84000,59.74000,9123400
08/07/2007,0000,60.95000,63.90000,60.87000,63.90000,26346300
08/08/2007,0000,65.80000,68.23000,65.19000,67.53000,24417700
08/09/2007,0000,67.45000,70.00000,67.45000,70.00000,21938500
08/10/2007,0000,69.09000,74.82000,68.36000,74.82000,31317200
08/13/2007,0000,74.36000,77.73000,72.00000,72.73000,31933100
08/14/2007,0000,72.73000,76.36000,70.91000,72.36000,21346800
08/15/2007,0000,70.91000,72.27000,67.36000,67.36000,17768800
08/16/2007,0000,62.73000,62.73000,62.73000,62.73000,7048200
08/17/2007,0000,59.09000,62.45000,58.36000,58.36000,41937300
08/20/2007,0000,60.91000,62.36000,60.36000,62.36000,25978700
08/21/2007,0000,63.64000,66.73000,62.36000,62.91000,67272304
08/22/2007,0000,62.91000,64.09000,60.91000,63.64000,24926000
08/23/2007,0000,65.18000,68.09000,64.55000,66.09000,60197500
08/24/2007,0000,66.18000,70.64000,65.18000,70.00000,40170700
08/27/2007,0000,70.64000,72.09000,66.82000,67.55000,33783200
08/28/2007,0000,67.55000,72.27000,66.00000,72.27000,37886300
08/29/2007,0000,71.73000,72.91000,70.55000,72.27000,30899700
08/30/2007,0000,72.91000,77.27000,70.91000,77.00000,51491500
08/31/2007,0000,78.00000,82.36000,77.73000,82.36000,33049900
09/03/2007,0000,87.09000,88.09000,80.36000,81.82000,43474000
09/04/2007,0000,81.82000,83.45000,76.64000,78.09000,26759100
09/05/2007,0000,76.82000,79.45000,76.27000,76.36000,19944400
09/06/2007,0000,74.55000,81.09000,74.55000,79.36000,34976200
09/07/2007,0000,81.00000,81.55000,78.55000,78.55000,13133300
09/10/2007,0000,77.27000,82.27000,76.91000,82.27000,23342100
09/11/2007,0000,82.27000,85.45000,81.91000,83.18000,23403800
09/12/2007,0000,83.18000,83.73000,81.45000,81.45000,13674200
09/13/2007,0000,81.82000,82.55000,79.09000,79.09000,7776600
09/14/2007,0000,79.09000,80.82000,77.00000,79.09000,17857100
09/17/2007,0000,79.91000,81.36000,78.64000,78.91000,16954500
09/19/2007,0000,81.36000,81.36000,78.00000,78.18000,14995500
09/20/2007,0000,78.91000,80.27000,77.27000,77.27000,10725400
09/21/2007,0000,77.27000,82.64000,76.82000,82.64000,20699400
09/26/2007,0000,84.27000,86.55000,83.64000,85.45000,26864400
09/27/2007,0000,85.91000,86.00000,82.64000,83.18000,13218000
09/28/2007,0000,82.73000,85.27000,82.36000,83.18000,19975800
10/01/2007,0000,81.64000,83.18000,80.91000,80.91000,12730400
10/02/2007,0000,82.18000,82.18000,77.27000,78.45000,22192600
10/03/2007,0000,78.18000,80.00000,76.82000,77.55000,24040200
10/04/2007,0000,76.64000,78.82000,74.36000,74.82000,22790300
10/05/2007,0000,75.00000,77.27000,74.55000,77.27000,30326200
10/08/2007,0000,79.09000,79.09000,75.45000,75.45000,11378800
10/09/2007,0000,75.45000,77.09000,74.55000,76.73000,11700700
10/11/2007,0000,77.82000,81.82000,76.73000,81.36000,29959600
10/12/2007,0000,81.82000,86.36000,81.82000,83.36000,46295800
10/15/2007,0000,89.09000,89.18000,89.09000,89.18000,9713800
10/16/2007,0000,92.73000,95.00000,89.36000,95.00000,35249700
10/17/2007,0000,95.45000,96.36000,91.36000,94.55000,24538800
10/18/2007,0000,94.55000,98.64000,92.73000,93.64000,22339000
10/19/2007,0000,94.55000,97.27000,93.64000,95.45000,19877800
10/22/2007,0000,92.73000,94.09000,91.36000,93.64000,15641600
10/23/2007,0000,94.09000,95.91000,90.64000,90.91000,14599800
10/24/2007,0000,92.73000,97.27000,91.82000,94.09000,29376300
10/25/2007,0000,96.36000,100.45000,95.45000,100.45000,26681700
10/26/2007,0000,100.45000,101.82000,98.64000,100.45000,21679500
10/29/2007,0000,102.27000,104.09000,98.18000,98.18000,12760600
10/30/2007,0000,98.18000,100.91000,97.73000,98.64000,11309800
10/31/2007,0000,99.55000,103.64000,98.18000,98.18000,16235700
11/01/2007,0000,99.09000,99.55000,91.36000,91.36000,17146900
11/02/2007,0000,85.00000,85.64000,85.00000,85.00000,25130400
11/05/2007,0000,83.64000,90.91000,82.55000,90.91000,25477700
11/06/2007,0000,90.91000,93.18000,88.36000,91.36000,17718000
11/07/2007,0000,94.09000,94.09000,87.09000,87.09000,19247400
11/08/2007,0000,82.91000,85.27000,81.18000,82.36000,19542700
11/09/2007,0000,82.73000,86.36000,81.36000,86.36000,21613000
11/12/2007,0000,82.73000,84.73000,80.55000,82.00000,20222700
11/13/2007,0000,82.09000,83.45000,76.27000,76.27000,37321200
11/14/2007,0000,79.09000,79.82000,77.27000,78.64000,26605400
11/15/2007,0000,78.18000,83.09000,77.27000,82.18000,35851000
11/16/2007,0000,80.91000,80.91000,79.09000,80.09000,15866700
11/19/2007,0000,80.82000,82.36000,77.82000,78.36000,14672400
11/20/2007,0000,75.64000,75.73000,72.91000,75.36000,35776000
11/21/2007,0000,75.18000,78.18000,74.64000,75.45000,18961900
11/22/2007,0000,75.64000,77.73000,75.09000,75.91000,18159600
11/23/2007,0000,76.36000,77.00000,70.64000,70.64000,25428100
11/26/2007,0000,71.82000,71.82000,66.82000,70.64000,23552600
11/27/2007,0000,67.27000,74.09000,67.27000,71.91000,23472700
11/28/2007,0000,72.73000,73.36000,70.18000,70.18000,12967500
11/29/2007,0000,72.73000,73.91000,71.55000,72.18000,13945200
11/30/2007,0000,74.09000,77.18000,73.64000,77.18000,19213500
12/03/2007,0000,78.18000,79.27000,75.64000,75.91000,16337400
12/04/2007,0000,76.73000,79.82000,76.18000,79.82000,17448200
12/05/2007,0000,79.73000,81.18000,77.91000,78.64000,13915000
12/06/2007,0000,79.55000,79.82000,73.82000,75.00000,21182200
12/07/2007,0000,75.45000,77.00000,74.55000,75.91000,16585400
12/10/2007,0000,75.91000,75.91000,70.64000,70.64000,29663100
12/11/2007,0000,70.64000,71.45000,67.82000,70.00000,23789800
12/12/2007,0000,68.64000,69.36000,65.18000,66.82000,24909000
12/13/2007,0000,66.82000,67.73000,62.36000,62.45000,26831700
12/14/2007,0000,62.27000,62.27000,58.09000,58.09000,35750600
12/17/2007,0000,57.18000,59.09000,55.45000,57.27000,86027296
12/18/2007,0000,58.64000,61.27000,58.09000,61.27000,37779800
12/19/2007,0000,61.73000,63.91000,61.73000,63.00000,42209600
12/20/2007,0000,63.18000,64.09000,60.55000,60.91000,25584200
12/21/2007,0000,61.82000,65.09000,61.82000,65.09000,35200100
12/24/2007,0000,67.09000,69.09000,66.18000,67.73000,35924900
12/25/2007,0000,68.18000,72.45000,66.82000,72.45000,34441400
12/26/2007,0000,72.27000,72.91000,70.45000,71.00000,34515200
12/27/2007,0000,71.00000,75.82000,71.00000,73.27000,35754200
12/28/2007,0000,73.27000,76.73000,71.91000,73.09000,28952800
12/31/2007,0000,74.45000,74.64000,73.18000,73.64000,20782900
01/02/2008,0000,72.73000,73.64000,70.64000,70.73000,22276100
01/03/2008,0000,69.18000,72.27000,67.73000,72.27000,41626400
01/04/2008,0000,70.91000,71.82000,69.91000,70.18000,24705700
01/07/2008,0000,67.73000,70.82000,65.64000,66.73000,35160100
01/08/2008,0000,66.64000,69.45000,65.18000,67.36000,33721400
01/09/2008,0000,66.82000,69.64000,65.55000,69.64000,24328200
01/10/2008,0000,72.36000,74.09000,71.09000,72.73000,31935500
01/11/2008,0000,74.55000,75.00000,73.00000,73.09000,23372300
01/14/2008,0000,78.09000,78.09000,74.36000,76.36000,36245500
01/15/2008,0000,77.73000,80.64000,73.64000,74.45000,40772100
01/16/2008,0000,73.18000,74.09000,69.36000,69.55000,31381300
01/17/2008,0000,70.00000,71.36000,65.91000,68.18000,33041400
01/18/2008,0000,66.36000,70.91000,65.09000,70.91000,20239600
01/21/2008,0000,70.73000,72.00000,67.64000,67.64000,14014200
01/22/2008,0000,62.91000,64.00000,62.91000,62.91000,18162100
01/23/2008,0000,63.18000,63.18000,58.55000,58.55000,24037800
01/24/2008,0000,59.82000,62.64000,57.27000,62.64000,42942900
01/25/2008,0000,63.82000,67.00000,63.18000,67.00000,26802700
01/28/2008,0000,66.36000,67.55000,62.55000,62.55000,23959200
01/29/2008,0000,63.82000,64.55000,61.00000,63.18000,21592400
01/30/2008,0000,63.18000,64.64000,61.82000,63.73000,14155700
01/31/2008,0000,63.18000,63.64000,59.27000,59.27000,23619200
02/01/2008,0000,59.00000,62.73000,58.82000,61.00000,23193200
02/12/2008,0000,59.73000,59.91000,56.82000,56.82000,21216100
02/13/2008,0000,57.36000,59.09000,54.55000,55.00000,36139000
02/14/2008,0000,58.73000,58.82000,57.27000,58.82000,10593500
02/15/2008,0000,59.09000,62.82000,58.27000,62.73000,30141100
02/18/2008,0000,63.82000,65.64000,62.73000,63.18000,21444800
02/19/2008,0000,64.09000,66.45000,63.64000,66.36000,26488100
02/20/2008,0000,65.27000,65.82000,63.18000,63.27000,17742200
02/21/2008,0000,64.64000,66.18000,64.18000,65.09000,17047600
02/22/2008,0000,64.64000,67.64000,63.55000,67.09000,24800100
02/25/2008,0000,69.09000,69.55000,67.45000,67.45000,21466600
02/26/2008,0000,68.73000,69.09000,65.55000,66.18000,19098600
02/27/2008,0000,67.64000,70.73000,66.73000,70.73000,22924600
02/29/2008,0000,71.00000,74.27000,71.00000,71.09000,42082500
03/03/2008,0000,69.09000,72.73000,68.36000,72.73000,23528400
03/04/2008,0000,72.73000,76.91000,72.73000,73.64000,45972700
03/05/2008,0000,74.55000,76.27000,74.27000,75.64000,25227200
03/06/2008,0000,77.27000,77.91000,76.00000,76.36000,20043600
03/07/2008,0000,76.73000,79.09000,75.00000,75.91000,25355500
03/10/2008,0000,76.36000,76.73000,70.64000,70.64000,24464900
03/11/2008,0000,68.18000,72.64000,68.09000,71.91000,28850000
03/12/2008,0000,74.55000,74.55000,70.18000,70.18000,25593900
03/13/2008,0000,70.00000,71.27000,69.18000,69.18000,14757100
03/14/2008,0000,70.00000,70.45000,68.27000,68.45000,13980300
03/17/2008,0000,67.27000,69.82000,66.00000,68.91000,16891600
03/18/2008,0000,69.82000,70.00000,66.91000,67.73000,18457300
03/19/2008,0000,69.09000,70.55000,68.18000,69.09000,21950600
03/20/2008,0000,68.73000,71.45000,67.55000,71.45000,22577300
03/21/2008,0000,72.00000,74.36000,71.00000,74.27000,27717400
03/24/2008,0000,79.45000,79.45000,79.36000,79.45000,26887400
03/25/2008,0000,80.36000,81.64000,79.27000,79.27000,33224100
03/26/2008,0000,79.55000,81.00000,74.55000,75.45000,33427400
03/27/2008,0000,72.91000,76.55000,71.91000,75.27000,32628800
03/28/2008,0000,75.45000,77.00000,75.27000,76.00000,18997000
03/31/2008,0000,76.55000,77.18000,74.55000,75.09000,13596700
04/01/2008,0000,75.82000,76.55000,74.18000,74.18000,8228000
04/02/2008,0000,75.91000,76.82000,75.45000,76.55000,8736200
04/03/2008,0000,76.64000,78.36000,76.55000,76.82000,10051400
04/07/2008,0000,78.73000,81.45000,77.09000,80.64000,15760200
04/08/2008,0000,80.45000,80.64000,79.27000,79.64000,7544300
04/09/2008,0000,79.82000,83.18000,79.82000,81.45000,14474000
04/10/2008,0000,82.27000,84.45000,81.91000,82.73000,17967200
04/11/2008,0000,83.55000,84.09000,80.64000,80.91000,18312100
04/14/2008,0000,80.91000,83.09000,80.73000,82.55000,10725400
04/15/2008,0000,83.18000,83.36000,81.36000,82.73000,8989000
04/16/2008,0000,83.45000,83.55000,81.45000,82.73000,9424600
04/17/2008,0000,83.73000,84.00000,80.91000,81.18000,16696700
04/18/2008,0000,80.82000,81.73000,75.91000,77.27000,28920200
04/21/2008,0000,77.91000,79.36000,76.55000,79.27000,14034700
04/22/2008,0000,79.45000,80.18000,78.73000,79.09000,10971000
04/23/2008,0000,78.64000,79.27000,76.82000,77.82000,20694600
04/24/2008,0000,78.00000,79.82000,77.73000,77.73000,14164200
04/25/2008,0000,79.00000,79.00000,75.91000,77.09000,16298700
04/28/2008,0000,77.09000,77.55000,75.91000,77.27000,7449900
04/29/2008,0000,77.27000,78.27000,73.55000,74.55000,26163800
04/30/2008,0000,74.55000,75.45000,73.73000,74.09000,13260300
05/02/2008,0000,75.18000,76.82000,74.82000,76.36000,14343300
05/05/2008,0000,77.00000,77.91000,76.36000,76.73000,14189600
05/06/2008,0000,77.27000,77.73000,76.00000,76.73000,9629100
05/07/2008,0000,77.73000,79.82000,77.18000,78.09000,20250500
05/08/2008,0000,77.73000,78.82000,76.18000,76.36000,15462500
05/09/2008,0000,77.09000,77.73000,76.45000,76.45000,9108800
05/12/2008,0000,76.82000,77.55000,76.45000,77.45000,5357800
05/13/2008,0000,77.09000,77.27000,74.36000,76.36000,21627500
05/14/2008,0000,75.91000,77.27000,75.27000,76.09000,12315300
05/15/2008,0000,77.27000,80.64000,76.82000,80.64000,35645300
05/16/2008,0000,80.91000,81.09000,79.55000,80.27000,18827600
05/19/2008,0000,80.73000,80.82000,79.09000,79.64000,7448700
05/20/2008,0000,79.82000,81.64000,78.27000,78.36000,20269900
05/21/2008,0000,78.36000,79.09000,77.27000,77.45000,7910900
05/22/2008,0000,76.36000,77.18000,75.00000,77.09000,8921300
05/23/2008,0000,77.09000,77.64000,73.27000,73.27000,11721200
05/26/2008,0000,73.27000,74.18000,71.82000,73.09000,13919800
05/27/2008,0000,74.45000,74.45000,73.18000,73.18000,5983400
05/28/2008,0000,73.64000,73.64000,71.00000,71.00000,17473600
05/29/2008,0000,72.18000,73.00000,71.45000,71.45000,10927500
05/30/2008,0000,72.64000,72.82000,69.09000,72.27000,14797000
06/02/2008,0000,72.73000,73.18000,72.18000,73.18000,7534600
06/03/2008,0000,71.00000,72.09000,68.55000,70.00000,37767700
06/04/2008,0000,70.00000,71.18000,69.18000,70.36000,12304400
06/05/2008,0000,70.55000,74.09000,70.27000,73.64000,16118400
06/06/2008,0000,74.09000,74.36000,72.45000,72.91000,12776300
06/09/2008,0000,70.73000,71.82000,70.00000,71.82000,8880100
06/10/2008,0000,71.82000,72.45000,70.00000,70.00000,12049100
06/11/2008,0000,70.00000,70.64000,66.82000,66.91000,21723100
06/12/2008,0000,65.91000,65.91000,63.00000,64.00000,19915300
06/13/2008,0000,64.55000,65.00000,61.18000,63.18000,23868400
06/16/2008,0000,63.18000,64.73000,63.18000,63.27000,9072500
06/17/2008,0000,64.09000,65.45000,63.00000,65.45000,10436200
06/18/2008,0000,65.00000,66.91000,64.55000,65.91000,13604000
06/19/2008,0000,65.18000,67.00000,64.45000,66.73000,15875200
06/20/2008,0000,67.27000,68.55000,66.09000,66.18000,16567300
06/23/2008,0000,66.09000,67.73000,65.45000,66.64000,10505200
06/24/2008,0000,66.82000,67.18000,64.91000,65.45000,10297100
06/25/2008,0000,65.45000,66.09000,63.09000,64.64000,15435900
06/26/2008,0000,65.00000,66.18000,64.00000,64.18000,8518400
06/27/2008,0000,59.73000,61.27000,59.73000,59.73000,16422100
06/30/2008,0000,59.91000,60.45000,56.82000,56.82000,18193500
07/01/2008,0000,57.27000,59.82000,57.00000,59.09000,13132100
07/02/2008,0000,59.55000,62.36000,59.55000,61.64000,14057700
07/03/2008,0000,59.09000,62.55000,58.91000,61.55000,18442800
07/04/2008,0000,62.00000,63.00000,59.55000,59.55000,16717300
07/07/2008,0000,60.45000,62.55000,59.09000,61.64000,13254300
07/08/2008,0000,61.18000,62.55000,59.27000,59.73000,15029400
07/09/2008,0000,61.36000,63.82000,61.36000,63.73000,28974600
07/10/2008,0000,63.73000,67.73000,63.64000,66.36000,29867600
07/11/2008,0000,66.82000,67.73000,65.64000,66.45000,21946900
07/14/2008,0000,66.73000,68.27000,64.27000,64.55000,20186400
07/15/2008,0000,63.64000,65.36000,62.00000,62.45000,17140800
07/16/2008,0000,63.00000,64.18000,62.73000,63.00000,10268000
07/17/2008,0000,64.55000,65.82000,64.36000,65.18000,11579700
07/18/2008,0000,65.45000,65.45000,60.64000,61.55000,10663700
07/21/2008,0000,63.36000,65.82000,63.18000,65.82000,16903700
07/22/2008,0000,65.64000,67.27000,64.27000,67.27000,20590500
07/23/2008,0000,67.60000,69.40000,67.60000,69.40000,33146300
07/24/2008,0000,69.50000,69.70000,68.00000,68.50000,17509800
07/25/2008,0000,67.70000,69.70000,67.50000,68.70000,12910700
07/29/2008,0000,68.20000,69.40000,67.10000,67.90000,15723400
07/30/2008,0000,69.10000,71.30000,69.10000,70.20000,28868400
07/31/2008,0000,71.00000,71.50000,67.20000,67.70000,24018500
08/01/2008,0000,68.30000,68.90000,67.20000,68.60000,11641300
08/04/2008,0000,68.60000,69.80000,68.20000,69.40000,9904400
08/05/2008,0000,70.00000,70.00000,64.60000,64.60000,18623000
08/06/2008,0000,65.00000,65.60000,61.70000,64.10000,37785000
08/07/2008,0000,64.10000,66.70000,63.50000,66.40000,21584200
08/08/2008,0000,67.00000,70.50000,67.00000,70.00000,25176800
08/11/2008,0000,70.00000,70.20000,67.50000,68.50000,12235300
08/12/2008,0000,69.50000,70.70000,68.20000,68.60000,24625700
08/13/2008,0000,68.10000,70.50000,68.10000,69.00000,16779400
08/14/2008,0000,68.40000,71.30000,67.70000,69.70000,25443000
08/15/2008,0000,70.10000,70.30000,67.30000,67.30000,14119600
08/18/2008,0000,67.30000,67.70000,65.10000,65.60000,10276200
08/19/2008,0000,64.90000,67.10000,64.10000,66.90000,9507300
08/20/2008,0000,66.70000,67.60000,64.50000,67.60000,13352900
08/21/2008,0000,67.50000,68.30000,65.50000,65.50000,9885700
08/22/2008,0000,66.30000,66.40000,61.10000,62.30000,27242600
08/25/2008,0000,62.90000,65.00000,61.50000,65.00000,17653900
08/26/2008,0000,63.90000,64.30000,63.20000,63.40000,8013500
08/27/2008,0000,63.40000,65.10000,63.10000,63.40000,19096000
08/28/2008,0000,63.90000,64.60000,61.80000,62.00000,14681700
08/29/2008,0000,62.50000,63.00000,61.50000,61.60000,14472700
09/01/2008,0000,61.10000,62.20000,57.80000,57.80000,21058400
09/02/2008,0000,58.00000,58.50000,55.00000,56.70000,27516500
09/03/2008,0000,57.00000,57.00000,52.80000,52.80000,26258100
09/04/2008,0000,52.70000,53.80000,49.80000,50.00000,26737700
09/05/2008,0000,48.50000,52.60000,48.50000,52.60000,22333300
09/08/2008,0000,54.60000,56.20000,54.00000,56.20000,13222000
09/09/2008,0000,55.20000,55.50000,53.20000,53.20000,14639900
09/10/2008,0000,55.20000,55.50000,53.20000,54.20000,15005100
09/11/2008,0000,53.30000,53.80000,51.50000,51.50000,12189100
09/12/2008,0000,52.20000,55.10000,52.20000,55.10000,20441300
09/15/2008,0000,54.20000,55.00000,51.30000,51.30000,16690300
09/16/2008,0000,50.00000,50.60000,47.75000,49.00000,20411600
09/17/2008,0000,52.10000,52.40000,50.40000,51.00000,14591500
09/18/2008,0000,48.00000,49.35000,47.50000,48.60000,16294300
09/19/2008,0000,51.80000,52.00000,51.20000,52.00000,14166900
09/22/2008,0000,53.00000,54.10000,51.70000,53.50000,22850300
09/23/2008,0000,53.00000,56.00000,52.80000,56.00000,17154500
09/24/2008,0000,55.50000,56.50000,54.60000,55.30000,11673200
09/25/2008,0000,54.30000,55.30000,53.00000,53.50000,11437800
09/26/2008,0000,54.00000,54.20000,51.00000,51.60000,8676800
09/30/2008,0000,48.00000,49.50000,48.00000,49.05000,11108900
10/01/2008,0000,50.30000,51.20000,49.60000,50.00000,5857500
10/02/2008,0000,50.00000,51.00000,48.20000,48.60000,7773700
10/03/2008,0000,48.00000,51.30000,47.60000,51.10000,13060300
10/06/2008,0000,49.60000,49.60000,47.55000,47.55000,13362800
10/07/2008,0000,46.50000,47.90000,46.00000,47.50000,10770100
10/08/2008,0000,46.00000,46.90000,44.20000,44.20000,11762300
10/09/2008,0000,43.70000,44.80000,42.90000,43.60000,8020100
10/13/2008,0000,42.10000,42.50000,42.10000,42.10000,5575900
10/14/2008,0000,45.00000,45.00000,44.50000,45.00000,5692500
10/15/2008,0000,45.00000,46.90000,44.20000,45.75000,5775000
10/16/2008,0000,44.15000,44.15000,44.15000,44.15000,1818300
10/17/2008,0000,44.20000,45.10000,42.65000,44.15000,8614100
10/20/2008,0000,43.20000,44.25000,42.65000,44.25000,6210600
10/21/2008,0000,44.80000,45.95000,44.25000,44.25000,6712200
10/22/2008,0000,43.00000,45.00000,43.00000,44.25000,5332800
10/23/2008,0000,42.75000,42.75000,42.75000,42.75000,1325500
10/24/2008,0000,41.30000,41.30000,41.30000,41.30000,1338700
10/27/2008,0000,38.45000,39.30000,38.45000,38.45000,7335900
10/28/2008,0000,35.80000,38.80000,35.80000,38.45000,19930900
10/29/2008,0000,41.10000,41.10000,36.00000,38.45000,19327000
10/30/2008,0000,38.80000,41.10000,38.60000,41.10000,7816600
10/31/2008,0000,41.00000,43.90000,40.85000,43.20000,14019500
11/03/2008,0000,42.70000,44.40000,41.80000,43.70000,7078500
11/04/2008,0000,42.20000,43.80000,40.65000,43.00000,15360400
11/05/2008,0000,43.00000,43.20000,40.85000,41.00000,10789900
11/06/2008,0000,38.15000,38.40000,38.15000,38.15000,9532600
11/07/2008,0000,35.50000,38.20000,35.50000,38.20000,19039900
11/10/2008,0000,37.50000,37.50000,35.60000,36.05000,14109700
11/11/2008,0000,34.60000,34.80000,33.55000,33.55000,8472200
11/12/2008,0000,32.00000,33.30000,31.25000,31.25000,13638900
11/13/2008,0000,29.10000,31.25000,29.10000,31.25000,21125500
11/14/2008,0000,32.20000,32.20000,29.15000,31.25000,22073700
11/17/2008,0000,30.05000,31.50000,29.60000,31.25000,9641500
11/18/2008,0000,31.10000,32.35000,30.10000,31.25000,18546000
11/19/2008,0000,31.25000,32.20000,30.20000,31.25000,10329000
11/20/2008,0000,29.50000,30.20000,29.10000,29.10000,11092400
11/21/2008,0000,28.00000,30.20000,27.10000,30.00000,20834000
11/24/2008,0000,29.00000,30.10000,28.60000,30.00000,12125300
11/25/2008,0000,30.00000,31.60000,30.00000,31.50000,18541600
11/26/2008,0000,30.95000,31.65000,30.70000,31.50000,10601800
11/27/2008,0000,32.20000,33.70000,31.80000,33.40000,17123700
11/28/2008,0000,32.70000,35.05000,32.70000,33.95000,20180600
12/01/2008,0000,33.95000,35.70000,33.50000,35.00000,17521900
12/02/2008,0000,33.25000,34.95000,33.20000,34.80000,9988000
12/03/2008,0000,34.80000,35.30000,32.40000,33.60000,13611400
12/04/2008,0000,33.60000,33.75000,31.30000,33.00000,15153600
12/05/2008,0000,31.90000,32.50000,31.05000,32.30000,12493800
12/08/2008,0000,32.10000,34.55000,32.10000,34.45000,21006700
12/09/2008,0000,34.80000,35.90000,34.55000,35.10000,14144900
12/10/2008,0000,35.10000,36.90000,35.10000,36.90000,12610400
12/11/2008,0000,36.80000,38.75000,36.00000,37.15000,16534100
12/12/2008,0000,36.50000,37.50000,34.55000,37.15000,12830400
12/15/2008,0000,37.15000,38.65000,37.00000,37.00000,16151300
12/16/2008,0000,36.00000,36.40000,34.45000,35.80000,17057700
12/17/2008,0000,35.80000,36.10000,34.20000,34.40000,23857900
12/18/2008,0000,34.40000,34.90000,33.30000,33.80000,11588500
12/19/2008,0000,33.30000,35.50000,33.30000,35.00000,17977300
12/22/2008,0000,35.30000,35.95000,33.35000,33.35000,12430000
12/23/2008,0000,33.35000,33.35000,31.05000,31.05000,13224200
12/24/2008,0000,30.20000,31.75000,30.20000,31.35000,6252400
12/25/2008,0000,31.50000,31.85000,31.35000,31.80000,3710300
12/26/2008,0000,32.50000,33.00000,32.10000,32.35000,8550300
12/29/2008,0000,32.35000,32.60000,32.00000,32.00000,3857700
12/30/2008,0000,32.50000,34.00000,32.50000,33.95000,7980500
12/31/2008,0000,34.50000,34.50000,33.75000,34.00000,5914700
01/05/2009,0000,35.00000,35.50000,34.25000,34.25000,8202700
01/06/2009,0000,34.80000,36.25000,34.50000,36.00000,15313100
01/07/2009,0000,36.80000,37.80000,36.30000,36.35000,15083200
01/08/2009,0000,35.90000,37.10000,34.05000,34.05000,19358900
01/09/2009,0000,34.50000,34.70000,33.90000,34.05000,9695400
01/12/2009,0000,33.60000,34.40000,32.60000,32.95000,10667800
01/13/2009,0000,32.70000,34.00000,32.60000,34.00000,5138100
01/14/2009,0000,34.40000,35.30000,34.15000,34.85000,9230100
01/15/2009,0000,33.50000,34.20000,33.50000,33.80000,7321600
01/16/2009,0000,34.80000,36.10000,34.80000,36.10000,17438300
01/19/2009,0000,37.00000,37.70000,36.90000,37.40000,15083200
01/20/2009,0000,37.00000,37.10000,36.45000,36.65000,10704100
01/21/2009,0000,36.35000,37.95000,36.25000,37.45000,14793900
02/02/2009,0000,38.00000,38.30000,35.80000,35.80000,18231400
02/03/2009,0000,36.30000,37.45000,36.00000,37.45000,13332000
02/04/2009,0000,37.90000,38.50000,37.00000,38.00000,20441300
02/05/2009,0000,37.90000,38.05000,36.80000,37.20000,13465100
02/06/2009,0000,37.75000,38.30000,36.70000,36.85000,17320600
02/09/2009,0000,37.10000,37.50000,36.45000,36.60000,11951500
02/10/2009,0000,36.60000,39.15000,36.30000,39.15000,27383400
02/11/2009,0000,38.90000,40.80000,38.60000,40.45000,33294800
02/12/2009,0000,40.45000,40.45000,37.85000,38.00000,18827600
02/13/2009,0000,39.00000,40.55000,39.00000,40.55000,19137800
02/16/2009,0000,40.75000,41.00000,39.75000,40.50000,20352200
02/17/2009,0000,40.00000,40.30000,38.00000,38.85000,16969700
02/18/2009,0000,38.30000,38.70000,37.90000,38.20000,11459800
02/19/2009,0000,38.40000,39.80000,38.40000,39.70000,17101700
02/20/2009,0000,39.50000,40.50000,38.60000,38.60000,14084400
02/23/2009,0000,38.60000,39.00000,38.00000,38.90000,10791000
02/24/2009,0000,38.20000,39.80000,38.15000,38.70000,16352600
02/25/2009,0000,39.60000,39.80000,38.70000,38.70000,13352900
02/26/2009,0000,39.20000,39.90000,39.00000,39.40000,11704000
02/27/2009,0000,39.80000,40.35000,39.40000,40.20000,10535800
03/02/2009,0000,40.00000,40.65000,38.80000,38.80000,15694800
03/03/2009,0000,38.10000,39.00000,37.30000,39.00000,12237500
03/04/2009,0000,38.80000,41.70000,38.80000,41.70000,26469300
03/05/2009,0000,42.80000,44.20000,42.60000,43.60000,38505500
03/06/2009,0000,42.90000,43.95000,42.50000,43.00000,24785200
03/09/2009,0000,43.30000,44.30000,43.30000,44.20000,16309700
03/10/2009,0000,44.00000,46.00000,43.20000,46.00000,29290800
03/11/2009,0000,46.50000,46.90000,44.50000,44.50000,38524200
03/12/2009,0000,44.90000,45.25000,43.70000,44.00000,17877200
03/13/2009,0000,45.00000,45.45000,44.30000,45.10000,23260600
03/16/2009,0000,45.50000,45.70000,44.50000,44.65000,15010600
03/17/2009,0000,44.50000,44.95000,43.90000,44.45000,12149500
03/18/2009,0000,44.85000,45.70000,44.25000,44.60000,16960900
03/19/2009,0000,45.10000,45.80000,44.50000,44.50000,23147300
03/20/2009,0000,44.90000,45.45000,44.05000,44.05000,14696000
03/23/2009,0000,44.30000,45.45000,44.20000,45.40000,12360700
03/24/2009,0000,46.40000,46.85000,45.30000,45.40000,25127300
03/25/2009,0000,45.50000,46.80000,45.50000,46.25000,23362900
03/26/2009,0000,46.50000,47.90000,46.50000,47.00000,20501800
03/27/2009,0000,47.80000,47.80000,45.70000,45.70000,17506500
03/30/2009,0000,45.50000,45.50000,43.20000,43.80000,12025200
03/31/2009,0000,44.80000,44.80000,42.80000,42.85000,17845300
04/01/2009,0000,44.00000,44.60000,43.55000,43.90000,16351500
04/02/2009,0000,44.80000,45.30000,44.40000,44.75000,25752100
04/03/2009,0000,45.20000,45.60000,43.80000,43.80000,21409300
04/06/2009,0000,44.80000,46.50000,44.50000,45.00000,29711000
04/07/2009,0000,45.10000,46.75000,45.10000,46.30000,25198800
04/08/2009,0000,46.70000,48.10000,46.50000,46.50000,37757500
04/09/2009,0000,47.30000,48.35000,46.80000,48.25000,35123000
04/10/2009,0000,48.90000,48.90000,46.80000,47.60000,27698000
04/13/2009,0000,47.20000,47.60000,46.90000,47.35000,15539700
04/14/2009,0000,46.95000,47.65000,46.50000,47.20000,13629000
04/15/2009,0000,47.20000,48.70000,47.20000,47.80000,14842300
04/16/2009,0000,48.50000,49.40000,47.50000,49.40000,21874600
04/17/2009,0000,50.70000,51.70000,45.95000,46.50000,58098700
04/20/2009,0000,46.80000,47.75000,46.00000,47.20000,15018300
04/21/2009,0000,46.80000,48.40000,46.50000,47.80000,15818000
04/22/2009,0000,48.00000,49.60000,47.80000,48.20000,24329800
04/23/2009,0000,48.00000,49.20000,47.10000,47.50000,28971800
04/24/2009,0000,48.00000,48.50000,47.00000,47.40000,16562700
04/27/2009,0000,47.50000,47.90000,44.60000,44.85000,25712500
04/28/2009,0000,45.80000,45.85000,44.50000,44.80000,16921300
04/29/2009,0000,44.90000,45.40000,44.60000,44.90000,9753700
04/30/2009,0000,48.00000,48.00000,46.95000,48.00000,19763700
05/04/2009,0000,48.90000,51.30000,48.55000,50.30000,44127600
05/05/2009,0000,50.70000,50.90000,48.60000,49.30000,38872900
05/06/2009,0000,48.80000,52.70000,48.80000,52.70000,44704000
05/07/2009,0000,53.00000,54.00000,50.80000,51.50000,35978800
05/08/2009,0000,51.00000,53.50000,50.80000,53.30000,20823000
05/11/2009,0000,53.50000,54.20000,51.80000,51.80000,17902500
05/12/2009,0000,51.20000,51.80000,48.80000,48.80000,17276600
05/13/2009,0000,48.80000,49.80000,48.50000,48.85000,16237100
05/14/2009,0000,48.30000,49.85000,48.10000,49.00000,13653200
05/15/2009,0000,51.00000,52.40000,50.50000,52.40000,22973500
05/18/2009,0000,53.80000,54.50000,52.50000,52.80000,23752300
05/19/2009,0000,54.00000,54.60000,52.50000,52.60000,26840000
05/20/2009,0000,53.50000,54.30000,52.00000,52.80000,33271700
05/21/2009,0000,52.80000,54.00000,52.50000,53.50000,22655600
05/22/2009,0000,52.90000,54.60000,52.90000,53.10000,23741300
05/25/2009,0000,53.40000,53.80000,52.00000,52.00000,13476100
05/26/2009,0000,52.50000,53.20000,51.80000,51.90000,14557400
05/27/2009,0000,52.90000,53.60000,52.40000,53.30000,15045800
06/01/2009,0000,54.40000,55.00000,53.30000,55.00000,23185800
06/02/2009,0000,56.00000,56.30000,53.00000,53.30000,18881500
06/03/2009,0000,54.00000,54.00000,52.60000,52.80000,9697600
06/04/2009,0000,52.90000,53.30000,50.40000,51.50000,12955800
06/05/2009,0000,51.60000,52.40000,51.30000,51.60000,9918700
06/08/2009,0000,51.50000,51.70000,49.45000,49.45000,9494100
06/09/2009,0000,49.50000,49.60000,47.50000,47.50000,15299900
06/10/2009,0000,47.50000,48.00000,46.70000,46.80000,17570300
06/11/2009,0000,47.50000,50.00000,47.30000,50.00000,14439700
06/12/2009,0000,50.50000,50.80000,49.50000,50.00000,11226600
06/15/2009,0000,49.25000,49.95000,48.15000,49.00000,7531700
06/16/2009,0000,49.10000,51.00000,49.10000,50.10000,15638700
06/17/2009,0000,50.40000,51.00000,49.95000,50.10000,8168600
06/18/2009,0000,50.50000,50.70000,48.30000,48.70000,16941100
06/19/2009,0000,50.00000,50.70000,49.75000,50.20000,7793500
06/22/2009,0000,51.00000,53.50000,50.60000,52.00000,15896100
06/23/2009,0000,52.00000,52.60000,51.50000,51.90000,9331300
06/24/2009,0000,52.90000,54.30000,52.10000,52.90000,13213200
06/25/2009,0000,53.90000,54.20000,53.30000,53.60000,10569900
06/26/2009,0000,54.20000,54.60000,53.80000,54.20000,10080400
06/29/2009,0000,54.80000,54.80000,53.00000,53.30000,7297400
06/30/2009,0000,54.40000,54.40000,53.20000,53.50000,5625400
07/01/2009,0000,54.00000,55.30000,53.80000,54.80000,12800700
07/02/2009,0000,55.40000,57.00000,55.00000,56.40000,15474800
07/03/2009,0000,56.00000,58.00000,56.00000,56.80000,10595200
07/06/2009,0000,57.00000,57.30000,55.80000,56.70000,8125700
07/07/2009,0000,56.00000,58.30000,56.00000,56.80000,8011300
07/08/2009,0000,56.80000,57.60000,55.40000,55.90000,7287500
07/09/2009,0000,56.50000,57.80000,56.50000,57.00000,12281500
07/10/2009,0000,57.30000,58.10000,56.80000,57.50000,6077500
07/13/2009,0000,57.60000,57.90000,54.30000,54.40000,9611800
07/14/2009,0000,55.00000,56.20000,54.40000,55.50000,4715700
07/15/2009,0000,57.60000,59.30000,57.40000,59.30000,13145000
07/16/2009,0000,61.00000,63.00000,60.00000,60.00000,31523800
07/17/2009,0000,60.20000,62.60000,60.20000,62.10000,21323500
07/20/2009,0000,62.10000,62.90000,61.30000,61.50000,14063500
07/21/2009,0000,61.60000,62.50000,61.30000,61.50000,12371700
07/22/2009,0000,61.40000,62.50000,61.30000,61.50000,11468600
07/23/2009,0000,61.60000,62.20000,61.00000,61.80000,9370900
07/24/2009,0000,62.30000,65.60000,62.20000,64.00000,19578900
07/27/2009,0000,64.50000,66.40000,63.60000,66.00000,13031700
07/28/2009,0000,66.00000,66.80000,64.70000,65.90000,13527800
07/29/2009,0000,66.50000,66.60000,65.50000,65.90000,10793200
07/30/2009,0000,65.70000,65.80000,63.10000,64.00000,15701400
07/31/2009,0000,64.20000,65.10000,63.50000,63.70000,15155800
08/03/2009,0000,63.70000,64.80000,63.50000,63.70000,13642200
08/04/2009,0000,66.00000,67.50000,63.50000,63.90000,20003500
08/05/2009,0000,64.90000,64.90000,62.30000,62.50000,12709400
08/06/2009,0000,62.50000,63.70000,61.70000,63.70000,10847100
08/10/2009,0000,62.50000,63.40000,61.80000,63.00000,10072700
08/11/2009,0000,63.70000,66.70000,63.20000,66.10000,30222500
08/12/2009,0000,58.90000,60.40000,58.90000,59.30000,31034000
08/13/2009,0000,60.30000,61.90000,59.90000,61.60000,14371000
08/14/2009,0000,62.20000,63.00000,60.90000,60.90000,12203000
08/17/2009,0000,61.90000,61.90000,59.90000,60.30000,7504000
08/18/2009,0000,59.60000,60.10000,56.10000,56.50000,17852000
08/19/2009,0000,57.10000,58.50000,57.10000,58.40000,9012000
08/20/2009,0000,58.30000,59.20000,56.60000,58.60000,11334000
08/21/2009,0000,59.50000,60.80000,57.00000,57.80000,14128000
08/24/2009,0000,59.20000,60.50000,58.60000,60.50000,10832000
08/25/2009,0000,60.40000,60.70000,59.10000,59.60000,8364000
08/26/2009,0000,59.50000,60.00000,56.10000,57.30000,15615000
08/27/2009,0000,56.50000,57.70000,56.00000,56.30000,13661000
08/28/2009,0000,57.00000,57.90000,57.00000,57.20000,12559000
08/31/2009,0000,58.00000,58.30000,57.00000,57.50000,7677000
09/01/2009,0000,57.80000,60.40000,57.10000,60.40000,12028000
09/02/2009,0000,60.00000,61.40000,59.40000,60.30000,8984000
09/03/2009,0000,60.40000,61.90000,60.00000,61.30000,8618000
09/04/2009,0000,62.60000,62.60000,61.00000,61.20000,9934000
09/07/2009,0000,62.00000,62.30000,61.60000,62.00000,6712000
09/08/2009,0000,62.40000,65.20000,61.60000,64.10000,26863000
09/09/2009,0000,64.30000,66.00000,63.40000,65.20000,24213000
09/10/2009,0000,67.00000,67.30000,64.20000,64.30000,12849000
09/11/2009,0000,64.50000,64.60000,62.90000,63.40000,9344000
09/14/2009,0000,63.40000,64.80000,63.20000,64.50000,6442000
09/15/2009,0000,64.70000,65.00000,63.80000,65.00000,5263000
09/16/2009,0000,65.30000,65.80000,65.00000,65.30000,6244000
09/17/2009,0000,66.10000,66.60000,64.80000,65.70000,11552000
09/18/2009,0000,65.70000,66.50000,65.20000,65.80000,7231000
09/21/2009,0000,65.80000,67.80000,65.60000,67.30000,16059000
09/22/2009,0000,67.80000,70.20000,66.80000,69.70000,17262000
09/23/2009,0000,70.00000,70.20000,67.90000,68.50000,11906000
09/24/2009,0000,68.30000,68.40000,65.70000,66.60000,11036000
09/25/2009,0000,66.20000,67.00000,65.70000,66.50000,8499000
09/28/2009,0000,66.80000,67.60000,66.20000,66.30000,6645000
09/29/2009,0000,66.60000,68.20000,66.60000,67.90000,9081000
09/30/2009,0000,68.10000,68.80000,67.60000,68.50000,6304000
10/01/2009,0000,69.00000,69.10000,67.90000,68.60000,6386000
10/02/2009,0000,67.50000,68.10000,66.10000,66.40000,7093000
10/05/2009,0000,66.50000,67.30000,66.50000,66.70000,3957000
10/06/2009,0000,67.30000,69.20000,66.80000,66.80000,8818000
10/07/2009,0000,68.20000,69.20000,67.60000,68.60000,7753000
10/08/2009,0000,68.60000,69.70000,67.80000,68.00000,6938000
10/09/2009,0000,69.00000,69.00000,67.80000,68.00000,4458000
10/12/2009,0000,68.30000,68.50000,67.20000,68.20000,2944000
10/13/2009,0000,67.00000,68.80000,67.00000,68.20000,3881000
10/14/2009,0000,68.50000,69.70000,68.30000,69.20000,8875000
10/15/2009,0000,69.20000,69.70000,68.20000,68.40000,5758000
10/16/2009,0000,68.10000,68.20000,67.30000,67.80000,4695000
10/19/2009,0000,68.60000,68.60000,67.40000,68.20000,4505000
10/20/2009,0000,68.50000,69.70000,67.70000,69.00000,10572000
10/21/2009,0000,69.00000,69.00000,68.00000,68.10000,4563000
10/22/2009,0000,68.00000,68.80000,67.20000,68.20000,6624000
10/23/2009,0000,68.30000,68.60000,67.70000,68.00000,5172000
10/26/2009,0000,68.30000,69.20000,67.80000,67.90000,4025000
10/27/2009,0000,67.60000,67.80000,66.10000,66.70000,4587000
10/28/2009,0000,66.50000,67.30000,65.40000,65.40000,4794000
10/29/2009,0000,65.00000,65.00000,61.20000,62.50000,10627000
10/30/2009,0000,63.40000,64.00000,62.60000,62.60000,6797000
11/02/2009,0000,61.90000,61.90000,60.10000,61.70000,10588000
11/03/2009,0000,62.10000,63.00000,61.70000,63.00000,6132000
11/04/2009,0000,64.00000,64.90000,63.60000,64.70000,7026000
11/05/2009,0000,65.00000,65.00000,62.00000,62.90000,6096000
11/06/2009,0000,63.90000,65.00000,63.50000,64.50000,9761000
11/09/2009,0000,65.10000,65.90000,64.10000,64.10000,7594000
11/10/2009,0000,64.30000,65.10000,64.30000,64.60000,3360000
11/11/2009,0000,64.60000,65.70000,64.30000,65.70000,3940000
11/12/2009,0000,65.60000,66.00000,65.00000,65.50000,3953000
11/13/2009,0000,65.10000,65.60000,64.50000,64.70000,3738000
11/16/2009,0000,64.70000,66.70000,64.70000,66.50000,7324000
11/17/2009,0000,67.30000,67.50000,66.70000,67.00000,16013000
11/18/2009,0000,67.30000,67.80000,66.60000,67.50000,8090000
11/19/2009,0000,67.50000,68.80000,66.80000,68.50000,11118000
11/20/2009,0000,68.50000,68.50000,67.10000,67.60000,6690000
11/23/2009,0000,66.90000,67.40000,65.50000,65.70000,6701000
11/24/2009,0000,66.00000,66.70000,65.90000,66.70000,4615000
11/25/2009,0000,66.90000,67.00000,65.70000,65.70000,4567000
11/26/2009,0000,66.30000,67.70000,65.60000,65.70000,9202000
11/27/2009,0000,65.10000,65.70000,64.10000,64.10000,6269000
11/30/2009,0000,64.90000,65.40000,64.70000,64.70000,3628000
12/01/2009,0000,64.70000,65.80000,64.50000,65.70000,2719000
12/02/2009,0000,66.10000,66.30000,64.70000,64.90000,6754000
12/03/2009,0000,65.10000,65.50000,65.00000,65.40000,2615000
12/04/2009,0000,65.40000,65.90000,65.00000,65.00000,2578000
12/07/2009,0000,65.20000,66.00000,65.10000,65.70000,2327000
12/08/2009,0000,66.10000,67.80000,66.00000,67.80000,9375000
12/09/2009,0000,67.10000,67.50000,66.80000,67.30000,4885000
12/11/2009,0000,67.10000,67.90000,66.40000,67.90000,4518000
12/14/2009,0000,68.40000,69.40000,67.60000,68.90000,7635000
12/15/2009,0000,69.10000,69.30000,68.00000,68.70000,4746000
12/16/2009,0000,68.00000,68.50000,67.50000,67.80000,3876000
12/17/2009,0000,68.50000,68.70000,67.50000,68.20000,3342000
12/18/2009,0000,67.80000,68.10000,66.80000,67.50000,3998000
12/21/2009,0000,68.00000,68.40000,67.40000,67.90000,2315000
12/22/2009,0000,68.00000,68.20000,67.60000,67.60000,1896000
12/23/2009,0000,67.70000,68.50000,67.70000,68.10000,2785000
12/25/2009,0000,68.80000,69.30000,68.30000,68.40000,2284000
12/25/2009,0000,68.80000,69.30000,68.30000,68.40000,2284000
12/28/2009,0000,68.70000,69.80000,68.60000,68.90000,5721000
12/29/2009,1230,69.40000,70.30000,69.20000,69.50000,4612809
