DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,62.12000,62.32000,61.15000,61.15000,5350300
04/03/2007,0000,62.12000,62.32000,61.35000,61.93000,4759300
04/04/2007,0000,62.32000,64.16000,62.12000,64.06000,10118000
04/09/2007,0000,64.16000,64.55000,62.70000,63.29000,7662400
04/10/2007,0000,63.48000,63.68000,62.80000,63.09000,4488800
04/11/2007,0000,62.80000,63.68000,61.54000,62.03000,9766300
04/12/2007,0000,61.35000,62.90000,61.35000,62.03000,6074500
04/13/2007,0000,62.80000,63.09000,62.51000,62.61000,5442900
04/16/2007,0000,62.70000,63.29000,62.70000,62.90000,5492900
04/17/2007,0000,63.09000,63.29000,61.15000,61.44000,6734200
04/18/2007,0000,60.76000,62.70000,60.76000,61.83000,4470100
04/19/2007,0000,61.64000,62.22000,60.96000,61.15000,6578200
04/20/2007,0000,62.12000,62.41000,61.64000,61.64000,7050600
04/23/2007,0000,61.83000,63.29000,61.83000,61.83000,9834000
04/24/2007,0000,61.93000,63.09000,61.93000,63.09000,4533500
04/25/2007,0000,63.58000,63.58000,62.80000,63.00000,6581300
04/26/2007,0000,63.00000,63.29000,62.90000,63.00000,5668700
04/27/2007,0000,64.06000,64.45000,63.09000,63.09000,9841300
04/30/2007,0000,63.87000,63.87000,61.25000,61.73000,8160800
05/02/2007,0000,62.12000,62.70000,61.25000,61.25000,7681100
05/03/2007,0000,61.64000,62.51000,61.25000,61.64000,7977700
05/04/2007,0000,63.48000,63.48000,62.32000,62.90000,10177300
05/07/2007,0000,63.09000,63.38000,62.61000,62.61000,6173400
05/08/2007,0000,62.22000,62.80000,61.93000,62.12000,7717500
05/09/2007,0000,61.73000,62.32000,61.54000,61.64000,5512700
05/10/2007,0000,61.64000,62.22000,61.25000,61.93000,6459500
05/11/2007,0000,61.25000,61.64000,61.25000,61.44000,3220400
05/14/2007,0000,61.44000,61.83000,61.15000,61.15000,5129700
05/15/2007,0000,61.15000,61.64000,61.05000,61.54000,6914300
05/16/2007,0000,61.54000,61.54000,60.96000,61.15000,2968600
05/17/2007,0000,61.44000,62.12000,61.35000,62.12000,4971600
05/18/2007,0000,62.12000,62.12000,61.25000,61.54000,2897800
05/21/2007,0000,61.54000,62.32000,61.15000,61.83000,5233800
05/22/2007,0000,61.83000,62.51000,61.83000,62.22000,2968600
05/23/2007,0000,62.41000,63.29000,62.32000,62.32000,6814400
05/24/2007,0000,63.00000,63.00000,62.41000,62.70000,3167300
05/25/2007,0000,62.70000,62.70000,61.05000,61.44000,6978800
05/28/2007,0000,61.54000,61.93000,61.44000,61.64000,2538800
05/29/2007,0000,61.83000,62.61000,61.83000,62.22000,5318100
05/30/2007,0000,62.12000,62.12000,60.96000,61.73000,9618600
05/31/2007,0000,62.03000,62.03000,59.21000,59.21000,12649600
06/01/2007,0000,60.57000,61.35000,60.18000,60.76000,12376000
06/04/2007,0000,60.76000,61.05000,60.18000,60.86000,4678200
06/05/2007,0000,60.38000,60.57000,60.18000,60.18000,5537600
06/06/2007,0000,60.18000,60.76000,59.99000,59.99000,11492600
06/07/2007,0000,59.79000,60.67000,59.40000,60.57000,12384300
06/08/2007,0000,60.57000,60.67000,59.89000,59.89000,5577200
06/11/2007,0000,60.28000,60.76000,60.18000,60.18000,2935300
06/12/2007,0000,60.18000,60.96000,60.18000,60.18000,10420800
06/13/2007,0000,60.18000,60.67000,59.99000,59.99000,9187800
06/14/2007,0000,60.28000,61.05000,60.28000,60.67000,7789300
06/15/2007,0000,61.15000,61.35000,60.96000,61.25000,9469800
06/20/2007,0000,62.12000,64.06000,61.44000,63.48000,24968400
06/21/2007,0000,63.58000,64.06000,63.00000,63.77000,17116600
06/22/2007,0000,63.97000,64.06000,62.41000,62.70000,10260600
06/25/2007,0000,64.06000,64.06000,63.09000,63.68000,9447900
06/26/2007,0000,63.77000,64.45000,63.58000,64.26000,15751500
06/27/2007,0000,64.16000,65.33000,63.68000,64.35000,9466700
06/28/2007,0000,64.55000,65.81000,64.55000,65.52000,13623600
06/29/2007,0000,65.52000,65.81000,64.06000,65.03000,14846200
07/02/2007,0000,65.03000,65.13000,64.35000,64.65000,4561600
07/03/2007,0000,65.03000,66.20000,64.94000,64.94000,15818000
07/04/2007,0000,65.52000,66.20000,65.42000,66.10000,11465500
07/05/2007,0000,66.20000,66.78000,65.71000,66.49000,8588500
07/06/2007,0000,66.49000,66.49000,65.62000,66.30000,5218200
07/09/2007,0000,66.49000,69.50000,66.39000,68.92000,28306500
07/10/2007,0000,68.33000,68.43000,66.98000,67.56000,13113700
07/11/2007,0000,66.98000,67.46000,66.39000,66.98000,12455100
07/12/2007,0000,66.98000,67.17000,66.30000,66.30000,16912700
07/13/2007,0000,66.98000,67.17000,66.20000,66.49000,7389800
07/16/2007,0000,66.49000,66.49000,65.71000,66.00000,6732200
07/17/2007,0000,65.81000,67.36000,65.33000,66.98000,11637200
07/18/2007,0000,66.88000,66.98000,66.00000,66.30000,10832900
07/19/2007,0000,65.81000,67.36000,65.81000,66.49000,9904700
07/20/2007,0000,66.49000,69.11000,66.49000,69.11000,28303300
07/23/2007,0000,69.89000,72.80000,69.89000,72.41000,30986900
07/24/2007,0000,72.80000,72.80000,71.25000,72.41000,22282800
07/25/2007,0000,71.83000,71.83000,70.08000,70.66000,18898000
07/26/2007,0000,70.86000,71.54000,68.72000,68.72000,18157200
07/27/2007,0000,66.68000,69.50000,66.49000,68.43000,24245300
07/30/2007,0000,67.88000,69.66000,67.88000,69.66000,16311100
07/31/2007,0000,69.40000,70.47000,68.43000,70.37000,13958600
08/01/2007,0000,69.69000,69.69000,66.00000,66.00000,21117500
08/02/2007,0000,63.25000,64.04000,61.87000,62.86000,16162500
08/03/2007,0000,64.43000,65.91000,64.04000,64.33000,11869100
08/06/2007,0000,63.25000,64.33000,62.86000,62.86000,9443600
08/07/2007,0000,64.04000,64.24000,63.05000,63.25000,7234400
08/08/2007,0000,63.65000,64.14000,62.36000,64.14000,5630100
08/09/2007,0000,65.02000,65.32000,64.33000,64.93000,5822800
08/10/2007,0000,62.56000,63.45000,62.36000,62.56000,9959300
08/13/2007,0000,63.25000,64.53000,62.86000,64.04000,5475300
08/14/2007,0000,64.04000,64.53000,63.05000,64.43000,4878600
08/15/2007,0000,64.04000,64.04000,61.87000,62.07000,10141800
08/16/2007,0000,60.79000,61.38000,57.73000,57.73000,18489600
08/17/2007,0000,58.03000,60.10000,57.14000,57.64000,13055200
08/20/2007,0000,61.48000,61.58000,60.20000,61.58000,8225800
08/21/2007,0000,62.07000,62.27000,59.21000,60.89000,6580400
08/22/2007,0000,60.99000,62.46000,60.20000,61.67000,9201700
08/23/2007,0000,63.25000,64.53000,63.25000,64.43000,12164400
08/24/2007,0000,64.33000,64.53000,62.66000,63.84000,6376400
08/27/2007,0000,64.43000,64.53000,62.66000,62.66000,5197500
08/28/2007,0000,58.33000,59.31000,58.33000,58.33000,37539900
08/29/2007,0000,54.38000,54.88000,54.29000,54.29000,68448200
08/30/2007,0000,56.75000,57.54000,55.76000,56.26000,61195300
08/31/2007,0000,56.85000,57.14000,55.57000,57.04000,18729400
09/03/2007,0000,56.95000,56.95000,55.57000,55.67000,13446800
09/04/2007,0000,55.57000,55.96000,54.58000,54.58000,19227700
09/05/2007,0000,55.17000,58.33000,55.17000,57.64000,42365300
09/06/2007,0000,57.34000,59.51000,57.34000,59.01000,24162700
09/07/2007,0000,60.10000,60.30000,59.41000,59.80000,17245000
09/10/2007,0000,58.72000,59.11000,58.33000,58.72000,9805500
09/11/2007,0000,58.72000,59.41000,57.44000,58.23000,10829600
09/12/2007,0000,58.62000,59.01000,57.24000,57.73000,17838600
09/13/2007,0000,57.83000,58.03000,57.14000,57.24000,8602000
09/14/2007,0000,57.64000,57.73000,56.35000,56.45000,19427600
09/17/2007,0000,56.45000,56.65000,54.98000,56.16000,25813200
09/19/2007,0000,57.44000,57.44000,55.37000,55.47000,14472000
09/20/2007,0000,56.45000,56.55000,55.27000,55.47000,12821500
09/21/2007,0000,55.67000,56.06000,55.17000,55.67000,10953700
09/26/2007,0000,55.86000,56.06000,55.37000,55.96000,9731700
09/27/2007,0000,56.16000,57.14000,56.16000,57.04000,14115200
09/28/2007,0000,57.14000,57.34000,56.55000,56.65000,10788600
10/01/2007,0000,57.34000,57.64000,56.16000,56.35000,11923500
10/02/2007,0000,56.85000,58.92000,56.75000,58.62000,32794500
10/03/2007,0000,59.31000,60.49000,59.11000,60.39000,29389000
10/04/2007,0000,60.39000,62.76000,59.41000,62.46000,34752500
10/05/2007,0000,62.46000,62.96000,61.08000,61.08000,16276300
10/08/2007,0000,62.56000,62.66000,61.08000,61.77000,13915300
10/09/2007,0000,61.77000,61.77000,60.59000,60.59000,8368200
10/11/2007,0000,61.28000,62.66000,60.49000,60.79000,14653400
10/12/2007,0000,60.89000,60.89000,58.42000,58.72000,12745600
10/15/2007,0000,58.62000,59.31000,58.03000,58.42000,8923900
10/16/2007,0000,58.33000,61.28000,58.13000,60.59000,13957400
10/17/2007,0000,60.79000,62.56000,60.79000,61.97000,26900900
10/18/2007,0000,62.86000,66.31000,62.86000,66.01000,64329100
10/19/2007,0000,66.70000,68.37000,66.11000,67.98000,42043400
10/22/2007,0000,65.02000,67.39000,65.02000,66.21000,18636200
10/23/2007,0000,67.59000,70.84000,67.00000,70.05000,29973300
10/24/2007,0000,70.94000,72.91000,68.57000,68.97000,33621800
10/25/2007,0000,70.94000,71.92000,70.54000,71.33000,20621900
10/26/2007,0000,72.32000,73.40000,71.13000,72.12000,31667900
10/29/2007,0000,73.40000,77.04000,72.91000,76.95000,45232600
10/30/2007,0000,76.95000,77.44000,75.37000,75.47000,20792000
10/31/2007,0000,75.47000,76.45000,74.58000,75.17000,13135200
11/01/2007,0000,76.85000,76.85000,72.91000,73.40000,19073900
11/02/2007,0000,70.05000,71.13000,69.95000,70.15000,29134700
11/05/2007,0000,69.95000,71.43000,68.47000,70.94000,19948300
11/06/2007,0000,71.82000,72.41000,69.95000,69.95000,11912200
11/07/2007,0000,71.72000,72.12000,69.46000,71.03000,23248300
11/08/2007,0000,69.66000,69.66000,68.18000,68.97000,17730900
11/09/2007,0000,69.26000,69.66000,67.29000,67.49000,20192300
11/12/2007,0000,66.01000,66.01000,63.94000,64.33000,27100800
11/13/2007,0000,64.04000,65.81000,63.65000,65.42000,21661400
11/14/2007,0000,67.88000,69.85000,67.00000,68.97000,20882300
11/15/2007,0000,69.46000,69.46000,67.59000,67.59000,9414900
11/16/2007,0000,66.01000,66.21000,65.02000,65.52000,12125400
11/19/2007,0000,66.50000,67.19000,65.71000,65.71000,6872600
11/20/2007,0000,64.04000,64.43000,61.18000,63.05000,44542700
11/21/2007,0000,63.05000,64.43000,62.56000,62.56000,17721700
11/22/2007,0000,62.17000,63.05000,61.08000,62.17000,14864600
11/23/2007,0000,62.66000,63.25000,61.58000,61.58000,9470300
11/26/2007,0000,63.05000,63.65000,62.66000,63.05000,12315100
11/27/2007,0000,62.07000,63.84000,60.89000,63.74000,15082000
11/28/2007,0000,64.73000,64.73000,61.18000,61.18000,15961500
11/29/2007,0000,64.04000,65.42000,63.35000,65.42000,19328100
11/30/2007,0000,66.01000,68.28000,64.83000,67.00000,28534000
12/03/2007,0000,67.00000,67.39000,65.52000,65.52000,11397600
12/04/2007,0000,65.52000,66.80000,65.02000,66.11000,7974600
12/05/2007,0000,66.01000,66.90000,65.52000,65.62000,7293900
12/06/2007,0000,66.50000,67.39000,66.40000,66.40000,21175400
12/07/2007,0000,67.00000,68.87000,65.42000,65.42000,26682600
12/10/2007,0000,65.12000,65.12000,63.55000,63.74000,18966300
12/11/2007,0000,63.84000,65.22000,62.86000,65.22000,17964700
12/12/2007,0000,64.14000,64.53000,63.15000,63.74000,12800000
12/13/2007,0000,63.05000,63.45000,59.31000,60.10000,30679600
12/14/2007,0000,60.99000,60.99000,59.01000,60.59000,25601000
12/17/2007,0000,60.10000,60.10000,57.14000,57.64000,22554300
12/18/2007,0000,57.44000,59.01000,56.16000,57.64000,16642200
12/19/2007,0000,59.61000,60.39000,58.62000,59.11000,17748400
12/20/2007,0000,59.80000,59.80000,57.14000,57.44000,14487400
12/21/2007,0000,57.64000,58.62000,57.14000,57.64000,11567700
12/24/2007,0000,59.11000,60.10000,58.52000,60.10000,18074400
12/25/2007,0000,60.69000,61.67000,59.80000,60.39000,11345300
12/26/2007,0000,60.39000,61.08000,59.61000,60.59000,5460900
12/27/2007,0000,60.99000,62.56000,60.79000,61.38000,10298600
12/28/2007,0000,61.38000,62.56000,60.79000,61.67000,8597900
12/31/2007,0000,62.46000,62.56000,61.58000,62.56000,6786400
01/02/2008,0000,62.07000,62.27000,60.39000,60.59000,6305600
01/03/2008,0000,59.11000,59.61000,58.62000,59.21000,11994200
01/04/2008,0000,58.13000,59.41000,57.93000,59.31000,21770000
01/07/2008,0000,57.14000,57.24000,55.17000,55.17000,31438200
01/08/2008,0000,55.47000,55.47000,52.91000,52.91000,20627000
01/09/2008,0000,51.33000,52.51000,49.26000,52.51000,37064200
01/10/2008,0000,53.89000,53.89000,51.23000,51.72000,21355900
01/11/2008,0000,52.22000,52.91000,52.02000,52.91000,13804600
01/14/2008,0000,53.89000,54.09000,51.53000,51.63000,18609500
01/15/2008,0000,53.00000,54.09000,51.92000,52.91000,21990400
01/16/2008,0000,51.53000,51.92000,49.95000,49.95000,20285600
01/17/2008,0000,50.25000,51.33000,49.36000,50.34000,20165700
01/18/2008,0000,49.56000,51.92000,49.21000,51.23000,18046700
01/21/2008,0000,51.23000,52.12000,50.84000,51.43000,8289300
01/22/2008,0000,48.28000,49.85000,47.83000,47.98000,21765900
01/23/2008,0000,49.56000,50.25000,48.47000,48.77000,16563300
01/24/2008,0000,52.02000,52.12000,49.85000,50.84000,13096200
01/25/2008,0000,51.53000,52.61000,51.53000,51.72000,20810500
01/28/2008,0000,51.63000,51.63000,49.26000,49.26000,11012100
01/29/2008,0000,50.25000,50.25000,48.82000,49.26000,10240200
01/30/2008,0000,50.15000,50.15000,48.77000,48.77000,13474500
01/31/2008,0000,48.77000,49.26000,47.19000,48.72000,16782700
02/01/2008,0000,49.26000,49.75000,48.87000,49.36000,16699600
02/12/2008,0000,49.75000,49.85000,47.00000,47.39000,18537700
02/13/2008,0000,48.47000,48.77000,48.18000,48.33000,10298600
02/14/2008,0000,49.36000,51.43000,49.36000,51.43000,16626900
02/15/2008,0000,51.23000,52.12000,50.74000,51.63000,15321800
02/18/2008,0000,52.22000,53.00000,51.92000,52.51000,16733500
02/19/2008,0000,53.60000,54.48000,52.91000,54.19000,20532700
02/20/2008,0000,54.19000,54.68000,53.10000,53.30000,18241500
02/21/2008,0000,53.79000,54.38000,53.79000,54.29000,13502200
02/22/2008,0000,53.69000,54.48000,53.10000,53.69000,12457600
02/25/2008,0000,54.58000,54.98000,53.89000,54.68000,11129000
02/26/2008,0000,54.88000,54.98000,53.99000,54.68000,10982400
02/27/2008,0000,54.88000,58.03000,54.88000,58.03000,35006800
02/29/2008,0000,56.26000,57.54000,56.26000,56.85000,13085000
03/03/2008,0000,54.98000,55.17000,53.30000,54.88000,12615400
03/04/2008,0000,53.69000,55.37000,53.69000,55.17000,13431500
03/05/2008,0000,53.79000,54.78000,53.50000,54.48000,15099400
03/06/2008,0000,55.76000,56.85000,55.76000,56.85000,21777200
03/07/2008,0000,56.16000,57.54000,55.57000,55.86000,22866900
03/10/2008,0000,56.55000,56.55000,53.69000,53.89000,22602500
03/11/2008,0000,53.69000,54.38000,53.69000,54.29000,10587700
03/12/2008,0000,55.37000,55.86000,55.07000,55.07000,17139400
03/13/2008,0000,54.29000,54.98000,53.50000,53.69000,15265500
03/14/2008,0000,53.79000,54.29000,53.69000,53.69000,7936700
03/17/2008,0000,53.20000,53.20000,51.33000,51.92000,18902700
03/18/2008,0000,52.22000,52.41000,50.94000,51.43000,17592500
03/19/2008,0000,52.41000,53.69000,50.74000,51.33000,41295000
03/20/2008,0000,51.23000,52.12000,50.54000,51.72000,14006600
03/21/2008,0000,52.22000,53.00000,51.92000,52.71000,13696000
03/24/2008,0000,56.06000,56.16000,53.69000,54.38000,29338700
03/25/2008,0000,55.37000,55.67000,54.68000,55.17000,29082400
03/26/2008,0000,55.17000,55.47000,54.38000,54.98000,10184800
03/27/2008,0000,54.19000,54.19000,52.71000,53.20000,17494100
03/28/2008,0000,53.20000,54.19000,53.00000,53.00000,20150300
03/31/2008,0000,53.00000,53.60000,52.81000,53.60000,9882400
04/01/2008,0000,53.69000,54.38000,53.50000,54.19000,15247000
04/02/2008,0000,55.47000,57.44000,54.88000,56.55000,52977700
04/03/2008,0000,57.14000,57.54000,56.55000,56.75000,31732400
04/07/2008,0000,57.44000,58.13000,57.34000,57.83000,21798700
04/08/2008,0000,57.73000,58.23000,57.14000,57.34000,23731100
04/09/2008,0000,57.44000,58.13000,57.34000,57.64000,20126700
04/10/2008,0000,58.13000,60.10000,58.03000,60.10000,50034400
04/11/2008,0000,60.10000,61.18000,60.10000,60.69000,38760900
04/14/2008,0000,60.69000,60.69000,59.70000,60.10000,18365500
04/15/2008,0000,60.10000,61.67000,59.31000,61.08000,28495000
04/16/2008,0000,62.07000,63.94000,62.07000,63.55000,37759300
04/17/2008,0000,66.01000,67.98000,64.53000,65.12000,57050600
04/18/2008,0000,66.40000,66.40000,63.45000,64.04000,29566300
04/21/2008,0000,65.91000,65.91000,64.04000,64.73000,29369500
04/22/2008,0000,64.33000,64.73000,63.15000,64.04000,19714600
04/23/2008,0000,64.04000,64.04000,62.46000,62.56000,31728300
04/24/2008,0000,63.05000,65.02000,62.66000,64.04000,38492300
04/25/2008,0000,64.04000,65.32000,63.65000,64.63000,27243300
04/28/2008,0000,64.53000,65.42000,64.14000,65.02000,12668800
04/29/2008,0000,64.14000,65.32000,63.84000,63.84000,14373600
04/30/2008,0000,64.04000,65.52000,64.04000,65.02000,18266100
05/02/2008,0000,66.01000,68.08000,66.01000,66.90000,36174400
05/05/2008,0000,67.49000,67.78000,66.31000,66.40000,17502300
05/06/2008,0000,67.00000,67.98000,67.00000,67.98000,20047800
05/07/2008,0000,68.77000,68.77000,67.09000,67.98000,13194700
05/08/2008,0000,66.90000,67.98000,66.21000,66.50000,18934500
05/09/2008,0000,67.00000,67.00000,65.32000,66.40000,17950300
05/12/2008,0000,66.50000,66.80000,65.62000,66.40000,6172400
05/13/2008,0000,67.00000,68.08000,66.40000,67.88000,11833300
05/14/2008,0000,67.98000,68.28000,66.90000,67.09000,6173400
05/15/2008,0000,67.19000,67.88000,66.80000,67.19000,10094600
05/16/2008,0000,67.39000,67.98000,67.00000,67.88000,13107500
05/19/2008,0000,68.08000,69.16000,67.78000,69.16000,13816900
05/20/2008,0000,69.16000,69.26000,66.50000,66.70000,14120400
05/21/2008,0000,66.01000,66.70000,64.04000,64.73000,29965100
05/22/2008,0000,64.04000,64.04000,62.36000,63.25000,28447900
05/23/2008,0000,63.25000,65.22000,63.25000,64.04000,16954900
05/26/2008,0000,64.04000,64.14000,63.05000,63.84000,5512200
05/27/2008,0000,64.14000,64.83000,63.84000,64.24000,8750600
05/28/2008,0000,64.24000,66.01000,63.65000,65.02000,17292200
05/29/2008,0000,65.12000,66.11000,62.56000,63.45000,20144100
05/30/2008,0000,64.04000,64.24000,61.58000,62.17000,20805400
06/02/2008,0000,63.55000,63.65000,62.27000,63.35000,8713700
06/03/2008,0000,62.86000,63.05000,61.28000,62.17000,11677400
06/04/2008,0000,62.27000,63.35000,62.07000,62.46000,7761400
06/05/2008,0000,63.35000,64.04000,61.87000,64.04000,13758500
06/06/2008,0000,64.93000,65.62000,64.33000,64.93000,17684800
06/09/2008,0000,63.05000,64.43000,62.86000,64.14000,9156600
06/10/2008,0000,64.04000,64.04000,61.97000,62.07000,14241300
06/11/2008,0000,62.27000,62.56000,61.58000,62.17000,9428300
06/12/2008,0000,61.18000,61.58000,60.30000,60.49000,17918500
06/13/2008,0000,61.87000,62.36000,60.79000,62.17000,14404300
06/16/2008,0000,63.05000,63.65000,62.56000,62.66000,12267900
06/17/2008,0000,63.35000,63.35000,61.87000,62.17000,9970600
06/18/2008,0000,61.87000,62.56000,61.77000,61.87000,6526100
06/19/2008,0000,60.89000,61.87000,60.59000,61.58000,7333900
06/20/2008,0000,61.67000,61.87000,60.10000,60.10000,11156700
06/23/2008,0000,58.62000,59.90000,58.62000,59.11000,11610800
06/24/2008,0000,59.21000,59.80000,58.72000,58.72000,8053500
06/25/2008,0000,59.01000,61.97000,58.62000,61.97000,11183300
06/26/2008,0000,62.96000,62.96000,61.38000,61.58000,9290900
06/27/2008,0000,57.44000,59.90000,57.44000,59.61000,10991600
06/30/2008,0000,59.61000,60.20000,58.82000,58.92000,7960200
07/01/2008,0000,59.11000,60.10000,58.52000,58.92000,9711200
07/02/2008,0000,59.51000,60.00000,56.85000,56.95000,10822500
07/03/2008,0000,56.16000,58.62000,55.57000,58.13000,11045900
07/04/2008,0000,58.62000,58.62000,56.35000,56.35000,6638800
07/07/2008,0000,56.35000,58.13000,56.35000,58.13000,5479400
07/08/2008,0000,57.93000,57.93000,56.35000,56.55000,8922900
07/09/2008,0000,57.73000,60.49000,57.54000,58.23000,17900100
07/10/2008,0000,57.64000,59.11000,57.14000,57.73000,7966400
07/11/2008,0000,57.34000,59.51000,56.16000,59.31000,14359200
07/14/2008,0000,55.60000,56.60000,55.20000,55.40000,15370100
07/15/2008,0000,54.80000,54.90000,53.70000,54.00000,11177600
07/16/2008,0000,54.80000,56.80000,54.50000,55.30000,13765200
07/17/2008,0000,57.00000,59.10000,56.50000,58.20000,17530500
07/18/2008,0000,59.10000,59.20000,57.30000,57.40000,14198500
07/21/2008,0000,58.40000,60.30000,58.40000,60.30000,12638100
07/22/2008,0000,60.20000,60.60000,58.70000,59.00000,11722000
07/23/2008,0000,60.50000,61.60000,60.40000,61.10000,15488300
07/24/2008,0000,62.00000,62.00000,60.80000,61.50000,11251400
07/25/2008,0000,60.80000,61.60000,59.90000,61.10000,7525500
07/29/2008,0000,60.00000,61.20000,59.80000,61.10000,21958400
07/30/2008,0000,62.30000,64.00000,61.70000,63.50000,20525200
07/31/2008,0000,64.00000,64.90000,62.60000,63.30000,22805800
08/01/2008,0000,63.10000,64.00000,60.80000,62.00000,14504600
08/04/2008,0000,62.00000,62.80000,61.50000,62.00000,6066000
08/05/2008,0000,62.90000,63.00000,60.20000,60.60000,10881700
08/06/2008,0000,62.90000,63.50000,62.00000,63.30000,13571300
08/07/2008,0000,63.90000,64.70000,63.30000,64.00000,17773900
08/08/2008,0000,64.00000,64.30000,62.90000,64.30000,16874000
08/11/2008,0000,65.60000,67.00000,64.90000,66.40000,15710500
08/12/2008,0000,67.60000,67.60000,66.00000,66.80000,15385300
08/13/2008,0000,66.10000,66.70000,64.80000,66.10000,13027900
08/14/2008,0000,65.50000,67.00000,65.00000,66.70000,11036200
08/15/2008,0000,66.70000,67.00000,63.90000,64.70000,18055700
08/18/2008,0000,64.70000,64.80000,62.70000,62.70000,8914200
08/19/2008,0000,62.00000,62.00000,60.60000,61.40000,13570300
08/20/2008,0000,61.40000,63.50000,60.50000,63.20000,15776200
08/21/2008,0000,62.20000,62.70000,61.40000,62.00000,10829200
08/22/2008,0000,62.00000,62.60000,60.30000,62.40000,8220300
08/25/2008,0000,62.90000,62.90000,60.80000,61.90000,9930300
08/26/2008,0000,61.90000,62.60000,61.00000,61.80000,9985800
08/27/2008,0000,62.50000,65.50000,62.00000,64.40000,21531100
08/28/2008,0000,64.60000,65.40000,64.00000,64.80000,17167900
08/29/2008,0000,64.80000,64.90000,60.30000,63.50000,46883100
09/01/2008,0000,60.10000,60.30000,59.10000,59.10000,24540900
09/02/2008,0000,57.30000,58.00000,55.00000,55.00000,47329600
09/03/2008,0000,55.00000,56.50000,55.00000,55.30000,40867600
09/04/2008,0000,55.80000,57.20000,55.60000,56.50000,27865900
09/05/2008,0000,55.90000,58.00000,54.60000,57.50000,29821200
09/08/2008,0000,60.40000,61.50000,59.10000,61.50000,27904200
09/09/2008,0000,60.50000,60.70000,58.30000,59.00000,20209000
09/10/2008,0000,60.50000,60.90000,56.00000,57.30000,35057100
09/11/2008,0000,57.20000,58.00000,55.80000,56.20000,17081100
09/12/2008,0000,56.80000,57.10000,54.40000,55.60000,24478300
09/15/2008,0000,54.00000,55.30000,51.80000,51.80000,22611800
09/16/2008,0000,51.00000,53.00000,49.45000,53.00000,33409700
09/17/2008,0000,55.00000,55.90000,52.10000,52.50000,23279400
09/18/2008,0000,50.10000,53.70000,50.10000,52.90000,24484400
09/19/2008,0000,55.60000,56.60000,55.20000,56.60000,20097900
09/22/2008,0000,59.50000,59.90000,58.00000,59.00000,31932100
09/23/2008,0000,58.50000,59.90000,57.80000,59.90000,16541700
09/24/2008,0000,58.00000,59.00000,57.50000,58.00000,15020700
09/25/2008,0000,57.00000,59.30000,57.00000,58.10000,15117600
09/26/2008,0000,58.00000,58.00000,54.60000,55.10000,26370000
09/30/2008,0000,51.30000,54.00000,51.30000,53.20000,29761600
10/01/2008,0000,54.00000,54.30000,53.10000,53.20000,19890900
10/02/2008,0000,54.00000,54.20000,51.50000,53.00000,23915700
10/03/2008,0000,53.00000,54.10000,52.30000,53.60000,30289900
10/06/2008,0000,52.00000,53.00000,50.00000,50.20000,19385900
10/07/2008,0000,49.00000,50.80000,48.55000,50.40000,18613200
10/08/2008,0000,49.00000,49.75000,47.70000,48.00000,22674500
10/09/2008,0000,48.50000,49.85000,48.00000,48.05000,46307400
10/13/2008,0000,46.65000,47.50000,46.40000,46.65000,26505400
10/14/2008,0000,49.90000,49.90000,49.30000,49.90000,68471904
10/15/2008,0000,48.35000,49.90000,48.35000,49.75000,31734200
10/16/2008,0000,48.05000,48.05000,48.05000,48.05000,4175300
10/17/2008,0000,48.05000,48.15000,46.45000,47.00000,30483800
10/20/2008,0000,46.70000,46.90000,45.45000,46.55000,13965200
10/21/2008,0000,47.15000,48.85000,47.00000,47.60000,29650500
10/22/2008,0000,46.30000,47.20000,45.95000,45.95000,18887000
10/23/2008,0000,44.35000,44.35000,44.35000,44.35000,8532400
10/24/2008,0000,42.80000,42.80000,42.80000,42.80000,4885300
10/27/2008,0000,39.85000,39.85000,39.85000,39.85000,12502700
10/28/2008,0000,37.10000,41.00000,37.10000,40.25000,36565000
10/29/2008,0000,43.00000,43.00000,40.25000,40.35000,32518900
10/30/2008,0000,41.50000,43.15000,41.45000,43.15000,19425300
10/31/2008,0000,43.15000,43.60000,40.70000,42.95000,29652500
11/03/2008,0000,45.95000,45.95000,45.45000,45.95000,52076600
11/04/2008,0000,45.20000,49.15000,45.20000,47.70000,37240700
11/05/2008,0000,49.60000,49.90000,47.50000,48.80000,25307500
11/06/2008,0000,47.60000,47.80000,45.45000,46.00000,19427300
11/07/2008,0000,43.10000,49.20000,43.10000,49.20000,18973800
11/10/2008,0000,49.10000,49.80000,47.75000,49.20000,14607600
11/11/2008,0000,47.00000,48.35000,45.80000,46.25000,23738000
11/12/2008,0000,47.50000,47.50000,46.15000,47.00000,12351200
11/13/2008,0000,45.05000,47.00000,43.75000,47.00000,14920700
11/14/2008,0000,47.00000,47.50000,44.20000,46.90000,18470800
11/17/2008,0000,45.10000,46.20000,43.70000,44.00000,12550200
11/18/2008,0000,41.50000,42.70000,40.95000,42.70000,22342200
11/19/2008,0000,41.80000,42.80000,40.75000,42.70000,16508400
11/20/2008,0000,40.20000,41.20000,39.75000,39.75000,17421400
11/21/2008,0000,37.10000,41.35000,37.00000,41.00000,19270800
11/24/2008,0000,40.40000,41.00000,38.50000,41.00000,19738400
11/25/2008,0000,41.50000,42.80000,41.00000,41.45000,14974200
11/26/2008,0000,41.50000,41.85000,40.80000,41.45000,11203900
11/27/2008,0000,42.00000,43.50000,41.70000,43.00000,23535000
11/28/2008,0000,42.75000,42.75000,41.80000,42.20000,10986700
12/01/2008,0000,42.65000,44.20000,42.20000,43.00000,18638500
12/02/2008,0000,40.50000,42.60000,40.50000,42.60000,15941800
12/03/2008,0000,42.10000,42.65000,41.55000,42.60000,14955000
12/04/2008,0000,42.90000,43.00000,41.50000,42.00000,9983800
12/05/2008,0000,42.00000,42.30000,40.65000,41.70000,13597600
12/08/2008,0000,41.65000,44.50000,41.60000,44.20000,23111800
12/09/2008,0000,44.00000,45.30000,43.75000,43.75000,24262200
12/10/2008,0000,43.75000,46.30000,43.75000,45.90000,26006400
12/11/2008,0000,45.90000,46.20000,44.55000,45.00000,18083000
12/12/2008,0000,44.00000,44.45000,41.85000,43.00000,17826500
12/15/2008,0000,43.00000,44.80000,43.00000,44.05000,17318400
12/16/2008,0000,44.05000,44.50000,43.80000,44.05000,12707800
12/17/2008,0000,45.00000,45.40000,43.95000,44.00000,19030400
12/18/2008,0000,44.00000,44.40000,43.50000,44.10000,13514800
12/19/2008,0000,44.35000,44.35000,43.40000,43.40000,9989900
12/22/2008,0000,43.40000,44.00000,41.70000,42.00000,9147500
12/23/2008,0000,42.00000,42.40000,41.25000,41.70000,13392600
12/24/2008,0000,41.05000,41.90000,40.80000,41.45000,8390000
12/25/2008,0000,41.45000,41.80000,40.90000,41.20000,3836900
12/26/2008,0000,41.00000,41.70000,41.00000,41.10000,3429900
12/29/2008,0000,41.10000,41.10000,40.75000,40.80000,4381300
12/30/2008,0000,41.10000,42.50000,41.10000,42.25000,8635500
12/31/2008,0000,42.85000,42.85000,42.15000,42.60000,9306100
01/05/2009,0000,44.00000,45.10000,43.80000,44.00000,16970000
01/06/2009,0000,43.50000,44.35000,43.45000,43.90000,19706100
01/07/2009,0000,45.00000,45.65000,44.60000,45.35000,33881400
01/08/2009,0000,44.60000,44.60000,42.20000,42.20000,22133100
01/09/2009,0000,41.00000,41.20000,39.40000,39.70000,44158200
01/12/2009,0000,41.40000,41.40000,40.25000,40.70000,12202800
01/13/2009,0000,40.70000,41.75000,40.50000,41.60000,16141800
01/14/2009,0000,41.50000,41.90000,41.00000,41.00000,13152200
01/15/2009,0000,39.50000,39.80000,38.90000,39.65000,15350900
01/16/2009,0000,40.40000,40.95000,40.40000,40.40000,11833100
01/19/2009,0000,40.45000,41.80000,40.45000,41.80000,10031300
01/20/2009,0000,41.00000,41.55000,40.85000,41.25000,13249100
01/21/2009,0000,40.80000,42.20000,40.70000,41.75000,17234600
02/02/2009,0000,42.50000,42.50000,41.70000,41.95000,17204300
02/03/2009,0000,42.00000,43.25000,41.95000,42.80000,18893000
02/04/2009,0000,43.50000,43.95000,42.55000,42.85000,14554100
02/05/2009,0000,42.55000,43.40000,42.55000,43.00000,7436600
02/06/2009,0000,43.50000,45.00000,43.25000,43.25000,15719600
02/09/2009,0000,44.15000,45.70000,44.15000,45.50000,33995500
02/10/2009,0000,45.50000,46.05000,44.50000,45.90000,20123200
02/11/2009,0000,44.80000,47.30000,44.80000,46.15000,15930700
02/12/2009,0000,47.00000,47.80000,45.60000,46.20000,27484100
02/13/2009,0000,47.00000,49.40000,46.60000,49.20000,31707900
02/16/2009,0000,49.00000,49.20000,46.70000,46.85000,30935200
02/17/2009,0000,46.50000,46.50000,43.80000,43.90000,28348600
02/18/2009,0000,43.50000,45.80000,43.50000,45.50000,31906900
02/19/2009,0000,45.30000,47.30000,44.60000,46.50000,19399000
02/20/2009,0000,45.00000,46.00000,44.80000,44.80000,16756900
02/23/2009,0000,44.90000,45.70000,44.05000,45.50000,9900000
02/24/2009,0000,45.00000,46.00000,44.40000,45.00000,11657400
02/25/2009,0000,46.00000,46.40000,45.15000,45.25000,7801200
02/26/2009,0000,46.50000,47.25000,45.65000,46.95000,19496000
02/27/2009,0000,46.60000,46.80000,45.95000,46.40000,13702600
03/02/2009,0000,46.00000,46.00000,44.50000,45.00000,18773800
03/03/2009,0000,44.00000,44.85000,43.90000,44.85000,12907800
03/04/2009,0000,44.10000,45.25000,44.10000,45.20000,16635700
03/05/2009,0000,46.00000,48.00000,45.60000,47.80000,30093900
03/06/2009,0000,48.50000,49.25000,47.50000,47.60000,36287200
03/09/2009,0000,47.80000,48.00000,46.50000,47.15000,12189600
03/10/2009,0000,46.50000,47.55000,46.20000,47.40000,21157400
03/11/2009,0000,48.40000,48.40000,46.50000,46.50000,22092700
03/12/2009,0000,47.20000,47.25000,46.40000,46.70000,10676700
03/13/2009,0000,47.90000,48.75000,47.50000,48.05000,22676500
03/16/2009,0000,48.30000,48.45000,47.30000,48.30000,11655400
03/17/2009,0000,48.20000,48.60000,47.70000,48.40000,10408000
03/18/2009,0000,49.20000,49.80000,48.55000,48.60000,22740100
03/19/2009,0000,49.00000,51.20000,48.80000,50.00000,31916000
03/20/2009,0000,50.50000,50.70000,48.40000,48.50000,20744300
03/23/2009,0000,48.90000,50.40000,48.80000,50.00000,19968700
03/24/2009,0000,50.50000,51.20000,50.00000,50.30000,26794200
03/25/2009,0000,50.00000,51.50000,50.00000,51.00000,23237000
03/26/2009,0000,51.00000,53.00000,50.80000,51.00000,26672000
03/27/2009,0000,51.90000,52.00000,50.80000,51.00000,18243600
03/30/2009,0000,51.10000,51.30000,49.90000,50.00000,12729000
03/31/2009,0000,50.00000,51.50000,50.00000,51.00000,15052000
04/01/2009,0000,52.90000,53.30000,52.30000,53.00000,25146900
04/02/2009,0000,54.50000,55.90000,53.70000,55.50000,30840300
04/03/2009,0000,56.00000,56.50000,54.60000,54.70000,13496600
04/06/2009,0000,55.50000,56.50000,55.00000,55.00000,24068300
04/07/2009,0000,54.10000,55.60000,54.00000,55.60000,10848400
04/08/2009,0000,55.60000,57.40000,55.60000,55.80000,25722600
04/09/2009,0000,58.00000,59.60000,57.50000,59.20000,31641200
04/10/2009,0000,60.50000,61.10000,57.90000,59.70000,29625300
04/13/2009,0000,59.60000,59.70000,58.00000,59.60000,18340500
04/14/2009,0000,58.10000,59.00000,57.80000,58.90000,24881300
04/15/2009,0000,58.20000,59.00000,57.90000,58.60000,17852700
04/16/2009,0000,59.60000,62.50000,59.00000,61.70000,34835900
04/17/2009,0000,61.80000,61.80000,58.00000,58.60000,30063600
04/20/2009,0000,58.20000,59.90000,57.20000,59.90000,19899000
04/21/2009,0000,58.60000,59.50000,57.50000,59.50000,20139400
04/22/2009,0000,60.00000,61.80000,59.10000,60.80000,32850200
04/23/2009,0000,61.60000,62.10000,60.30000,60.30000,24426800
04/24/2009,0000,60.80000,62.10000,60.60000,61.50000,21790700
04/27/2009,0000,61.70000,62.50000,60.00000,60.50000,17486100
04/28/2009,0000,60.90000,61.40000,59.00000,59.30000,18105200
04/29/2009,0000,59.50000,60.40000,57.60000,59.20000,25645900
04/30/2009,0000,63.30000,63.30000,62.10000,63.30000,55783300
05/04/2009,0000,66.90000,67.70000,64.60000,67.70000,52285600
05/05/2009,0000,69.70000,69.80000,63.00000,64.80000,44192500
05/06/2009,0000,64.70000,65.80000,63.50000,64.90000,36583200
05/07/2009,0000,64.00000,64.50000,61.70000,63.00000,36517500
05/08/2009,0000,62.00000,62.80000,61.70000,62.40000,28389000
05/11/2009,0000,62.40000,63.40000,61.40000,61.70000,39221300
05/12/2009,0000,59.60000,59.60000,57.50000,57.60000,49606100
05/13/2009,0000,57.60000,58.30000,56.60000,57.00000,32860300
05/14/2009,0000,57.00000,59.50000,57.00000,58.50000,42998700
05/15/2009,0000,59.00000,59.70000,58.60000,58.60000,28405200
05/18/2009,0000,59.10000,59.30000,57.70000,59.20000,16197300
05/19/2009,0000,61.00000,61.30000,60.10000,60.50000,28738500
05/20/2009,0000,61.10000,61.10000,59.30000,59.50000,20354500
05/21/2009,0000,59.00000,59.50000,58.20000,59.50000,24793400
05/22/2009,0000,59.00000,59.50000,58.70000,58.70000,15376200
05/25/2009,0000,58.70000,59.60000,57.20000,57.30000,21026100
05/26/2009,0000,57.30000,59.20000,57.20000,57.90000,19615200
05/27/2009,0000,59.00000,60.90000,58.50000,58.80000,31632100
06/01/2009,0000,60.50000,60.80000,59.60000,60.30000,20209000
06/02/2009,0000,61.70000,62.10000,60.60000,60.80000,25586300
06/03/2009,0000,60.00000,62.60000,60.00000,62.60000,30737300
06/04/2009,0000,62.60000,62.90000,59.80000,60.30000,20679700
06/05/2009,0000,60.50000,61.00000,59.20000,59.70000,13595600
06/08/2009,0000,60.50000,60.60000,58.50000,58.70000,17605300
06/09/2009,0000,59.20000,59.70000,58.00000,58.30000,18227400
06/10/2009,0000,58.60000,59.20000,58.30000,58.90000,11519000
06/11/2009,0000,58.90000,59.00000,57.90000,58.40000,24871200
06/12/2009,0000,58.40000,59.10000,58.00000,58.10000,15008600
06/15/2009,0000,58.00000,58.70000,57.80000,58.00000,15920600
06/16/2009,0000,58.00000,58.60000,57.10000,58.30000,12847200
06/17/2009,0000,58.60000,59.00000,58.10000,58.10000,9001100
06/18/2009,0000,58.50000,58.70000,57.70000,58.00000,10695900
06/19/2009,0000,58.70000,58.70000,57.80000,58.10000,14649000
06/22/2009,0000,58.40000,58.50000,55.50000,57.40000,23268300
06/23/2009,0000,56.30000,56.60000,55.80000,56.40000,12799700
06/24/2009,0000,57.00000,59.00000,56.70000,58.20000,12010900
06/25/2009,0000,58.20000,58.30000,57.50000,57.60000,11722000
06/26/2009,0000,57.80000,58.50000,57.00000,57.40000,15383300
06/29/2009,0000,57.90000,58.00000,57.00000,57.00000,13069400
06/30/2009,0000,57.70000,57.80000,56.40000,57.10000,14882300
07/01/2009,0000,57.10000,57.40000,56.50000,57.10000,18404200
07/02/2009,0000,57.00000,60.10000,56.80000,59.70000,38864800
07/03/2009,0000,59.40000,60.90000,59.00000,60.80000,20435300
07/06/2009,0000,61.00000,61.00000,60.00000,60.20000,11185700
07/07/2009,0000,59.70000,62.00000,59.70000,61.70000,18313300
07/08/2009,0000,61.00000,61.30000,60.00000,60.20000,15053000
07/09/2009,0000,60.80000,62.10000,60.60000,61.20000,25299400
07/10/2009,0000,61.90000,63.50000,61.90000,63.00000,39214200
07/13/2009,0000,64.20000,64.90000,62.70000,63.00000,27748700
07/14/2009,0000,63.80000,64.10000,62.70000,62.70000,19984800
07/15/2009,0000,64.20000,66.30000,63.90000,65.10000,30149500
07/16/2009,0000,66.60000,69.50000,65.90000,69.00000,45716600
07/17/2009,0000,69.80000,71.50000,69.10000,71.50000,57281100
07/20/2009,0000,69.60000,69.60000,67.50000,68.00000,22695000
07/21/2009,0000,68.00000,68.10000,66.00000,66.60000,23811000
07/22/2009,0000,66.60000,67.40000,66.60000,67.10000,12880000
07/23/2009,0000,66.80000,67.80000,66.20000,67.50000,11653000
07/24/2009,0000,68.00000,69.30000,68.00000,68.80000,16882000
07/27/2009,0000,69.00000,70.50000,68.50000,70.00000,16179000
07/28/2009,0000,70.00000,71.50000,69.70000,71.50000,18345000
07/29/2009,0000,71.50000,71.50000,69.60000,70.00000,11149000
07/30/2009,0000,69.80000,69.80000,67.80000,68.60000,19011000
07/31/2009,0000,69.50000,69.80000,67.50000,69.20000,9319000
08/03/2009,0000,68.00000,68.50000,66.30000,66.60000,14374000
08/04/2009,0000,67.50000,67.80000,66.00000,67.00000,12991000
08/05/2009,0000,67.00000,67.30000,66.30000,66.80000,11932000
08/06/2009,0000,67.10000,69.20000,66.60000,68.60000,12078000
08/10/2009,0000,69.70000,69.70000,68.30000,68.40000,11374000
08/11/2009,0000,68.70000,68.90000,67.90000,68.40000,12055000
08/12/2009,0000,69.00000,71.30000,69.00000,69.20000,21960000
08/13/2009,0000,70.00000,70.30000,69.60000,70.00000,17643000
08/14/2009,0000,70.30000,71.70000,70.30000,71.10000,16405000
08/17/2009,0000,71.50000,71.50000,69.30000,70.00000,9865000
08/18/2009,0000,68.00000,69.00000,67.50000,68.50000,17870000
08/19/2009,0000,68.50000,68.90000,68.00000,68.00000,6974000
08/20/2009,0000,68.00000,68.50000,66.20000,68.00000,15553000
08/21/2009,0000,69.00000,70.90000,68.60000,68.90000,24780000
08/24/2009,0000,69.80000,70.20000,69.20000,70.00000,11675000
08/25/2009,0000,69.80000,71.80000,69.20000,71.00000,16076000
08/26/2009,0000,71.00000,71.50000,69.80000,71.50000,21195000
08/27/2009,0000,70.90000,71.60000,70.10000,70.80000,13201000
08/28/2009,0000,71.50000,73.50000,71.10000,73.30000,29155000
08/31/2009,0000,73.30000,75.00000,72.40000,75.00000,20742000
09/01/2009,0000,74.90000,75.50000,74.10000,74.60000,14622000
09/02/2009,0000,75.50000,77.50000,75.40000,76.50000,19634000
09/03/2009,0000,77.10000,78.30000,77.00000,78.00000,14896000
09/04/2009,0000,78.00000,80.50000,77.20000,79.90000,24016000
09/07/2009,0000,79.70000,80.00000,78.40000,79.30000,12726000
09/08/2009,0000,79.10000,80.90000,78.20000,80.50000,9975000
09/09/2009,0000,80.30000,80.50000,79.40000,79.50000,7678000
09/10/2009,0000,82.20000,82.80000,80.00000,81.40000,16091000
09/11/2009,0000,80.00000,80.40000,79.00000,79.00000,5757000
09/14/2009,0000,78.50000,78.70000,76.00000,77.00000,8680000
09/15/2009,0000,77.00000,80.00000,77.00000,79.60000,10329000
09/16/2009,0000,80.30000,81.00000,79.60000,80.00000,10439000
09/17/2009,0000,81.00000,81.20000,80.30000,81.10000,9957000
09/18/2009,0000,80.50000,80.60000,79.30000,80.00000,11539000
09/21/2009,0000,80.10000,81.20000,78.60000,80.90000,9148000
09/22/2009,0000,80.90000,81.00000,80.00000,80.10000,3128000
09/23/2009,0000,80.10000,81.00000,79.50000,80.40000,7121000
09/24/2009,0000,79.90000,80.40000,79.40000,79.90000,6269000
09/25/2009,0000,78.70000,79.80000,77.90000,79.40000,9356000
09/28/2009,0000,78.90000,79.00000,76.70000,76.80000,10907000
09/29/2009,0000,77.80000,80.70000,77.80000,80.40000,13375000
09/30/2009,0000,80.60000,82.20000,80.10000,82.00000,15957000
10/01/2009,0000,82.50000,82.70000,81.10000,82.10000,15221000
10/02/2009,0000,79.80000,81.00000,79.20000,79.20000,7825000
10/05/2009,0000,78.80000,79.00000,78.00000,79.00000,7715000
10/06/2009,0000,79.40000,81.00000,78.80000,79.80000,11112000
10/07/2009,0000,80.50000,82.10000,80.10000,82.00000,13961000
10/08/2009,0000,82.00000,82.00000,80.80000,81.80000,8287000
10/09/2009,0000,81.80000,82.20000,80.80000,82.20000,8489000
10/12/2009,0000,82.10000,82.10000,81.30000,82.00000,7450000
10/13/2009,0000,82.00000,82.00000,79.70000,80.60000,18196000
10/14/2009,0000,81.10000,81.70000,80.80000,81.70000,10509000
10/15/2009,0000,82.00000,82.80000,81.30000,81.90000,11880000
10/16/2009,0000,81.90000,82.20000,81.00000,81.70000,9493000
10/19/2009,0000,82.10000,85.50000,81.50000,85.00000,18173000
10/20/2009,0000,85.70000,86.50000,83.70000,83.70000,12993000
10/21/2009,0000,83.50000,83.70000,82.20000,82.90000,8364000
10/22/2009,0000,82.50000,82.80000,81.00000,82.50000,8037000
10/23/2009,0000,83.00000,84.10000,83.00000,83.30000,7948000
10/26/2009,0000,82.50000,84.50000,82.50000,83.50000,5434000
10/27/2009,0000,83.50000,83.50000,81.70000,82.50000,6173000
10/28/2009,0000,83.00000,83.00000,79.80000,79.80000,11174000
10/29/2009,0000,77.50000,78.20000,75.40000,76.30000,23638000
10/30/2009,0000,77.50000,78.40000,77.00000,78.00000,12954000
11/02/2009,0000,77.00000,77.50000,76.60000,77.00000,6320000
11/03/2009,0000,78.00000,78.50000,77.20000,77.20000,6053000
11/04/2009,0000,77.20000,78.90000,77.20000,78.10000,7956000
11/05/2009,0000,78.50000,78.50000,77.60000,77.80000,4485000
11/06/2009,0000,78.50000,78.90000,78.10000,78.40000,6064000
11/09/2009,0000,78.40000,78.60000,76.20000,76.40000,15058000
11/10/2009,0000,77.00000,77.60000,76.80000,77.00000,11744000
11/11/2009,0000,76.50000,78.50000,76.40000,78.30000,17500000
11/12/2009,0000,78.70000,82.50000,78.70000,82.10000,19182000
11/13/2009,0000,81.90000,82.50000,81.40000,82.10000,10487000
11/16/2009,0000,82.10000,82.50000,81.50000,82.40000,6133000
11/17/2009,0000,83.40000,83.50000,82.40000,83.00000,12736000
11/18/2009,0000,83.10000,83.50000,82.70000,83.00000,8400000
11/19/2009,0000,81.00000,83.00000,81.00000,83.00000,5114000
11/20/2009,0000,83.00000,83.00000,80.80000,81.10000,9617000
11/23/2009,0000,81.00000,81.20000,80.30000,80.50000,6329000
11/24/2009,0000,81.00000,81.20000,80.90000,81.10000,5031000
11/25/2009,0000,81.10000,83.30000,81.00000,82.40000,13724000
11/26/2009,0000,82.10000,82.40000,81.00000,81.50000,8811000
11/27/2009,0000,80.00000,81.40000,79.50000,79.50000,10558000
11/30/2009,0000,80.10000,81.00000,79.70000,80.10000,7111000
12/01/2009,0000,81.20000,82.80000,80.10000,82.60000,10123000
12/02/2009,0000,83.00000,83.50000,82.40000,82.40000,7830000
12/03/2009,0000,83.00000,83.00000,81.70000,82.00000,5523000
12/04/2009,0000,82.00000,82.90000,81.40000,82.20000,7042000
12/07/2009,0000,82.50000,83.50000,82.10000,83.50000,5157000
12/08/2009,0000,83.80000,85.00000,83.60000,84.80000,10297000
12/09/2009,0000,84.70000,85.00000,84.00000,85.00000,7763000
12/11/2009,0000,85.00000,86.20000,84.90000,86.20000,10452000
12/14/2009,0000,86.10000,87.50000,85.40000,87.30000,6535000
12/15/2009,0000,87.00000,87.20000,86.20000,86.80000,4441000
12/16/2009,0000,85.80000,85.90000,84.00000,84.40000,11910000
12/17/2009,0000,84.50000,87.20000,84.50000,86.70000,17817000
12/18/2009,0000,85.10000,87.50000,85.10000,86.90000,9898000
12/21/2009,0000,87.20000,91.60000,87.10000,90.80000,19194000
12/22/2009,0000,91.00000,92.20000,90.50000,91.00000,9500000
12/23/2009,0000,91.10000,92.10000,91.10000,92.10000,9371000
12/25/2009,0000,95.20000,95.20000,93.50000,94.70000,4542000
04/02/2007,0000,62.12000,62.32000,61.15000,61.15000,5350300
04/03/2007,0000,62.12000,62.32000,61.35000,61.93000,4759300
04/04/2007,0000,62.32000,64.16000,62.12000,64.06000,10118000
04/09/2007,0000,64.16000,64.55000,62.70000,63.29000,7662400
04/10/2007,0000,63.48000,63.68000,62.80000,63.09000,4488800
04/11/2007,0000,62.80000,63.68000,61.54000,62.03000,9766300
04/12/2007,0000,61.35000,62.90000,61.35000,62.03000,6074500
04/13/2007,0000,62.80000,63.09000,62.51000,62.61000,5442900
04/16/2007,0000,62.70000,63.29000,62.70000,62.90000,5492900
04/17/2007,0000,63.09000,63.29000,61.15000,61.44000,6734200
04/18/2007,0000,60.76000,62.70000,60.76000,61.83000,4470100
04/19/2007,0000,61.64000,62.22000,60.96000,61.15000,6578200
04/20/2007,0000,62.12000,62.41000,61.64000,61.64000,7050600
04/23/2007,0000,61.83000,63.29000,61.83000,61.83000,9834000
04/24/2007,0000,61.93000,63.09000,61.93000,63.09000,4533500
04/25/2007,0000,63.58000,63.58000,62.80000,63.00000,6581300
04/26/2007,0000,63.00000,63.29000,62.90000,63.00000,5668700
04/27/2007,0000,64.06000,64.45000,63.09000,63.09000,9841300
04/30/2007,0000,63.87000,63.87000,61.25000,61.73000,8160800
05/02/2007,0000,62.12000,62.70000,61.25000,61.25000,7681100
05/03/2007,0000,61.64000,62.51000,61.25000,61.64000,7977700
05/04/2007,0000,63.48000,63.48000,62.32000,62.90000,10177300
05/07/2007,0000,63.09000,63.38000,62.61000,62.61000,6173400
05/08/2007,0000,62.22000,62.80000,61.93000,62.12000,7717500
05/09/2007,0000,61.73000,62.32000,61.54000,61.64000,5512700
05/10/2007,0000,61.64000,62.22000,61.25000,61.93000,6459500
05/11/2007,0000,61.25000,61.64000,61.25000,61.44000,3220400
05/14/2007,0000,61.44000,61.83000,61.15000,61.15000,5129700
05/15/2007,0000,61.15000,61.64000,61.05000,61.54000,6914300
05/16/2007,0000,61.54000,61.54000,60.96000,61.15000,2968600
05/17/2007,0000,61.44000,62.12000,61.35000,62.12000,4971600
05/18/2007,0000,62.12000,62.12000,61.25000,61.54000,2897800
05/21/2007,0000,61.54000,62.32000,61.15000,61.83000,5233800
05/22/2007,0000,61.83000,62.51000,61.83000,62.22000,2968600
05/23/2007,0000,62.41000,63.29000,62.32000,62.32000,6814400
05/24/2007,0000,63.00000,63.00000,62.41000,62.70000,3167300
05/25/2007,0000,62.70000,62.70000,61.05000,61.44000,6978800
05/28/2007,0000,61.54000,61.93000,61.44000,61.64000,2538800
05/29/2007,0000,61.83000,62.61000,61.83000,62.22000,5318100
05/30/2007,0000,62.12000,62.12000,60.96000,61.73000,9618600
05/31/2007,0000,62.03000,62.03000,59.21000,59.21000,12649600
06/01/2007,0000,60.57000,61.35000,60.18000,60.76000,12376000
06/04/2007,0000,60.76000,61.05000,60.18000,60.86000,4678200
06/05/2007,0000,60.38000,60.57000,60.18000,60.18000,5537600
06/06/2007,0000,60.18000,60.76000,59.99000,59.99000,11492600
06/07/2007,0000,59.79000,60.67000,59.40000,60.57000,12384300
06/08/2007,0000,60.57000,60.67000,59.89000,59.89000,5577200
06/11/2007,0000,60.28000,60.76000,60.18000,60.18000,2935300
06/12/2007,0000,60.18000,60.96000,60.18000,60.18000,10420800
06/13/2007,0000,60.18000,60.67000,59.99000,59.99000,9187800
06/14/2007,0000,60.28000,61.05000,60.28000,60.67000,7789300
06/15/2007,0000,61.15000,61.35000,60.96000,61.25000,9469800
06/20/2007,0000,62.12000,64.06000,61.44000,63.48000,24968400
06/21/2007,0000,63.58000,64.06000,63.00000,63.77000,17116600
06/22/2007,0000,63.97000,64.06000,62.41000,62.70000,10260600
06/25/2007,0000,64.06000,64.06000,63.09000,63.68000,9447900
06/26/2007,0000,63.77000,64.45000,63.58000,64.26000,15751500
06/27/2007,0000,64.16000,65.33000,63.68000,64.35000,9466700
06/28/2007,0000,64.55000,65.81000,64.55000,65.52000,13623600
06/29/2007,0000,65.52000,65.81000,64.06000,65.03000,14846200
07/02/2007,0000,65.03000,65.13000,64.35000,64.65000,4561600
07/03/2007,0000,65.03000,66.20000,64.94000,64.94000,15818000
07/04/2007,0000,65.52000,66.20000,65.42000,66.10000,11465500
07/05/2007,0000,66.20000,66.78000,65.71000,66.49000,8588500
07/06/2007,0000,66.49000,66.49000,65.62000,66.30000,5218200
07/09/2007,0000,66.49000,69.50000,66.39000,68.92000,28306500
07/10/2007,0000,68.33000,68.43000,66.98000,67.56000,13113700
07/11/2007,0000,66.98000,67.46000,66.39000,66.98000,12455100
07/12/2007,0000,66.98000,67.17000,66.30000,66.30000,16912700
07/13/2007,0000,66.98000,67.17000,66.20000,66.49000,7389800
07/16/2007,0000,66.49000,66.49000,65.71000,66.00000,6732200
07/17/2007,0000,65.81000,67.36000,65.33000,66.98000,11637200
07/18/2007,0000,66.88000,66.98000,66.00000,66.30000,10832900
07/19/2007,0000,65.81000,67.36000,65.81000,66.49000,9904700
07/20/2007,0000,66.49000,69.11000,66.49000,69.11000,28303300
07/23/2007,0000,69.89000,72.80000,69.89000,72.41000,30986900
07/24/2007,0000,72.80000,72.80000,71.25000,72.41000,22282800
07/25/2007,0000,71.83000,71.83000,70.08000,70.66000,18898000
07/26/2007,0000,70.86000,71.54000,68.72000,68.72000,18157200
07/27/2007,0000,66.68000,69.50000,66.49000,68.43000,24245300
07/30/2007,0000,67.88000,69.66000,67.88000,69.66000,16311100
07/31/2007,0000,69.40000,70.47000,68.43000,70.37000,13958600
08/01/2007,0000,69.69000,69.69000,66.00000,66.00000,21117500
08/02/2007,0000,63.25000,64.04000,61.87000,62.86000,16162500
08/03/2007,0000,64.43000,65.91000,64.04000,64.33000,11869100
08/06/2007,0000,63.25000,64.33000,62.86000,62.86000,9443600
08/07/2007,0000,64.04000,64.24000,63.05000,63.25000,7234400
08/08/2007,0000,63.65000,64.14000,62.36000,64.14000,5630100
08/09/2007,0000,65.02000,65.32000,64.33000,64.93000,5822800
08/10/2007,0000,62.56000,63.45000,62.36000,62.56000,9959300
08/13/2007,0000,63.25000,64.53000,62.86000,64.04000,5475300
08/14/2007,0000,64.04000,64.53000,63.05000,64.43000,4878600
08/15/2007,0000,64.04000,64.04000,61.87000,62.07000,10141800
08/16/2007,0000,60.79000,61.38000,57.73000,57.73000,18489600
08/17/2007,0000,58.03000,60.10000,57.14000,57.64000,13055200
08/20/2007,0000,61.48000,61.58000,60.20000,61.58000,8225800
08/21/2007,0000,62.07000,62.27000,59.21000,60.89000,6580400
08/22/2007,0000,60.99000,62.46000,60.20000,61.67000,9201700
08/23/2007,0000,63.25000,64.53000,63.25000,64.43000,12164400
08/24/2007,0000,64.33000,64.53000,62.66000,63.84000,6376400
08/27/2007,0000,64.43000,64.53000,62.66000,62.66000,5197500
08/28/2007,0000,58.33000,59.31000,58.33000,58.33000,37539900
08/29/2007,0000,54.38000,54.88000,54.29000,54.29000,68448200
08/30/2007,0000,56.75000,57.54000,55.76000,56.26000,61195300
08/31/2007,0000,56.85000,57.14000,55.57000,57.04000,18729400
09/03/2007,0000,56.95000,56.95000,55.57000,55.67000,13446800
09/04/2007,0000,55.57000,55.96000,54.58000,54.58000,19227700
09/05/2007,0000,55.17000,58.33000,55.17000,57.64000,42365300
09/06/2007,0000,57.34000,59.51000,57.34000,59.01000,24162700
09/07/2007,0000,60.10000,60.30000,59.41000,59.80000,17245000
09/10/2007,0000,58.72000,59.11000,58.33000,58.72000,9805500
09/11/2007,0000,58.72000,59.41000,57.44000,58.23000,10829600
09/12/2007,0000,58.62000,59.01000,57.24000,57.73000,17838600
09/13/2007,0000,57.83000,58.03000,57.14000,57.24000,8602000
09/14/2007,0000,57.64000,57.73000,56.35000,56.45000,19427600
09/17/2007,0000,56.45000,56.65000,54.98000,56.16000,25813200
09/19/2007,0000,57.44000,57.44000,55.37000,55.47000,14472000
09/20/2007,0000,56.45000,56.55000,55.27000,55.47000,12821500
09/21/2007,0000,55.67000,56.06000,55.17000,55.67000,10953700
09/26/2007,0000,55.86000,56.06000,55.37000,55.96000,9731700
09/27/2007,0000,56.16000,57.14000,56.16000,57.04000,14115200
09/28/2007,0000,57.14000,57.34000,56.55000,56.65000,10788600
10/01/2007,0000,57.34000,57.64000,56.16000,56.35000,11923500
10/02/2007,0000,56.85000,58.92000,56.75000,58.62000,32794500
10/03/2007,0000,59.31000,60.49000,59.11000,60.39000,29389000
10/04/2007,0000,60.39000,62.76000,59.41000,62.46000,34752500
10/05/2007,0000,62.46000,62.96000,61.08000,61.08000,16276300
10/08/2007,0000,62.56000,62.66000,61.08000,61.77000,13915300
10/09/2007,0000,61.77000,61.77000,60.59000,60.59000,8368200
10/11/2007,0000,61.28000,62.66000,60.49000,60.79000,14653400
10/12/2007,0000,60.89000,60.89000,58.42000,58.72000,12745600
10/15/2007,0000,58.62000,59.31000,58.03000,58.42000,8923900
10/16/2007,0000,58.33000,61.28000,58.13000,60.59000,13957400
10/17/2007,0000,60.79000,62.56000,60.79000,61.97000,26900900
10/18/2007,0000,62.86000,66.31000,62.86000,66.01000,64329100
10/19/2007,0000,66.70000,68.37000,66.11000,67.98000,42043400
10/22/2007,0000,65.02000,67.39000,65.02000,66.21000,18636200
10/23/2007,0000,67.59000,70.84000,67.00000,70.05000,29973300
10/24/2007,0000,70.94000,72.91000,68.57000,68.97000,33621800
10/25/2007,0000,70.94000,71.92000,70.54000,71.33000,20621900
10/26/2007,0000,72.32000,73.40000,71.13000,72.12000,31667900
10/29/2007,0000,73.40000,77.04000,72.91000,76.95000,45232600
10/30/2007,0000,76.95000,77.44000,75.37000,75.47000,20792000
10/31/2007,0000,75.47000,76.45000,74.58000,75.17000,13135200
11/01/2007,0000,76.85000,76.85000,72.91000,73.40000,19073900
11/02/2007,0000,70.05000,71.13000,69.95000,70.15000,29134700
11/05/2007,0000,69.95000,71.43000,68.47000,70.94000,19948300
11/06/2007,0000,71.82000,72.41000,69.95000,69.95000,11912200
11/07/2007,0000,71.72000,72.12000,69.46000,71.03000,23248300
11/08/2007,0000,69.66000,69.66000,68.18000,68.97000,17730900
11/09/2007,0000,69.26000,69.66000,67.29000,67.49000,20192300
11/12/2007,0000,66.01000,66.01000,63.94000,64.33000,27100800
11/13/2007,0000,64.04000,65.81000,63.65000,65.42000,21661400
11/14/2007,0000,67.88000,69.85000,67.00000,68.97000,20882300
11/15/2007,0000,69.46000,69.46000,67.59000,67.59000,9414900
11/16/2007,0000,66.01000,66.21000,65.02000,65.52000,12125400
11/19/2007,0000,66.50000,67.19000,65.71000,65.71000,6872600
11/20/2007,0000,64.04000,64.43000,61.18000,63.05000,44542700
11/21/2007,0000,63.05000,64.43000,62.56000,62.56000,17721700
11/22/2007,0000,62.17000,63.05000,61.08000,62.17000,14864600
11/23/2007,0000,62.66000,63.25000,61.58000,61.58000,9470300
11/26/2007,0000,63.05000,63.65000,62.66000,63.05000,12315100
11/27/2007,0000,62.07000,63.84000,60.89000,63.74000,15082000
11/28/2007,0000,64.73000,64.73000,61.18000,61.18000,15961500
11/29/2007,0000,64.04000,65.42000,63.35000,65.42000,19328100
11/30/2007,0000,66.01000,68.28000,64.83000,67.00000,28534000
12/03/2007,0000,67.00000,67.39000,65.52000,65.52000,11397600
12/04/2007,0000,65.52000,66.80000,65.02000,66.11000,7974600
12/05/2007,0000,66.01000,66.90000,65.52000,65.62000,7293900
12/06/2007,0000,66.50000,67.39000,66.40000,66.40000,21175400
12/07/2007,0000,67.00000,68.87000,65.42000,65.42000,26682600
12/10/2007,0000,65.12000,65.12000,63.55000,63.74000,18966300
12/11/2007,0000,63.84000,65.22000,62.86000,65.22000,17964700
12/12/2007,0000,64.14000,64.53000,63.15000,63.74000,12800000
12/13/2007,0000,63.05000,63.45000,59.31000,60.10000,30679600
12/14/2007,0000,60.99000,60.99000,59.01000,60.59000,25601000
12/17/2007,0000,60.10000,60.10000,57.14000,57.64000,22554300
12/18/2007,0000,57.44000,59.01000,56.16000,57.64000,16642200
12/19/2007,0000,59.61000,60.39000,58.62000,59.11000,17748400
12/20/2007,0000,59.80000,59.80000,57.14000,57.44000,14487400
12/21/2007,0000,57.64000,58.62000,57.14000,57.64000,11567700
12/24/2007,0000,59.11000,60.10000,58.52000,60.10000,18074400
12/25/2007,0000,60.69000,61.67000,59.80000,60.39000,11345300
12/26/2007,0000,60.39000,61.08000,59.61000,60.59000,5460900
12/27/2007,0000,60.99000,62.56000,60.79000,61.38000,10298600
12/28/2007,0000,61.38000,62.56000,60.79000,61.67000,8597900
12/31/2007,0000,62.46000,62.56000,61.58000,62.56000,6786400
01/02/2008,0000,62.07000,62.27000,60.39000,60.59000,6305600
01/03/2008,0000,59.11000,59.61000,58.62000,59.21000,11994200
01/04/2008,0000,58.13000,59.41000,57.93000,59.31000,21770000
01/07/2008,0000,57.14000,57.24000,55.17000,55.17000,31438200
01/08/2008,0000,55.47000,55.47000,52.91000,52.91000,20627000
01/09/2008,0000,51.33000,52.51000,49.26000,52.51000,37064200
01/10/2008,0000,53.89000,53.89000,51.23000,51.72000,21355900
01/11/2008,0000,52.22000,52.91000,52.02000,52.91000,13804600
01/14/2008,0000,53.89000,54.09000,51.53000,51.63000,18609500
01/15/2008,0000,53.00000,54.09000,51.92000,52.91000,21990400
01/16/2008,0000,51.53000,51.92000,49.95000,49.95000,20285600
01/17/2008,0000,50.25000,51.33000,49.36000,50.34000,20165700
01/18/2008,0000,49.56000,51.92000,49.21000,51.23000,18046700
01/21/2008,0000,51.23000,52.12000,50.84000,51.43000,8289300
01/22/2008,0000,48.28000,49.85000,47.83000,47.98000,21765900
01/23/2008,0000,49.56000,50.25000,48.47000,48.77000,16563300
01/24/2008,0000,52.02000,52.12000,49.85000,50.84000,13096200
01/25/2008,0000,51.53000,52.61000,51.53000,51.72000,20810500
01/28/2008,0000,51.63000,51.63000,49.26000,49.26000,11012100
01/29/2008,0000,50.25000,50.25000,48.82000,49.26000,10240200
01/30/2008,0000,50.15000,50.15000,48.77000,48.77000,13474500
01/31/2008,0000,48.77000,49.26000,47.19000,48.72000,16782700
02/01/2008,0000,49.26000,49.75000,48.87000,49.36000,16699600
02/12/2008,0000,49.75000,49.85000,47.00000,47.39000,18537700
02/13/2008,0000,48.47000,48.77000,48.18000,48.33000,10298600
02/14/2008,0000,49.36000,51.43000,49.36000,51.43000,16626900
02/15/2008,0000,51.23000,52.12000,50.74000,51.63000,15321800
02/18/2008,0000,52.22000,53.00000,51.92000,52.51000,16733500
02/19/2008,0000,53.60000,54.48000,52.91000,54.19000,20532700
02/20/2008,0000,54.19000,54.68000,53.10000,53.30000,18241500
02/21/2008,0000,53.79000,54.38000,53.79000,54.29000,13502200
02/22/2008,0000,53.69000,54.48000,53.10000,53.69000,12457600
02/25/2008,0000,54.58000,54.98000,53.89000,54.68000,11129000
02/26/2008,0000,54.88000,54.98000,53.99000,54.68000,10982400
02/27/2008,0000,54.88000,58.03000,54.88000,58.03000,35006800
02/29/2008,0000,56.26000,57.54000,56.26000,56.85000,13085000
03/03/2008,0000,54.98000,55.17000,53.30000,54.88000,12615400
03/04/2008,0000,53.69000,55.37000,53.69000,55.17000,13431500
03/05/2008,0000,53.79000,54.78000,53.50000,54.48000,15099400
03/06/2008,0000,55.76000,56.85000,55.76000,56.85000,21777200
03/07/2008,0000,56.16000,57.54000,55.57000,55.86000,22866900
03/10/2008,0000,56.55000,56.55000,53.69000,53.89000,22602500
03/11/2008,0000,53.69000,54.38000,53.69000,54.29000,10587700
03/12/2008,0000,55.37000,55.86000,55.07000,55.07000,17139400
03/13/2008,0000,54.29000,54.98000,53.50000,53.69000,15265500
03/14/2008,0000,53.79000,54.29000,53.69000,53.69000,7936700
03/17/2008,0000,53.20000,53.20000,51.33000,51.92000,18902700
03/18/2008,0000,52.22000,52.41000,50.94000,51.43000,17592500
03/19/2008,0000,52.41000,53.69000,50.74000,51.33000,41295000
03/20/2008,0000,51.23000,52.12000,50.54000,51.72000,14006600
03/21/2008,0000,52.22000,53.00000,51.92000,52.71000,13696000
03/24/2008,0000,56.06000,56.16000,53.69000,54.38000,29338700
03/25/2008,0000,55.37000,55.67000,54.68000,55.17000,29082400
03/26/2008,0000,55.17000,55.47000,54.38000,54.98000,10184800
03/27/2008,0000,54.19000,54.19000,52.71000,53.20000,17494100
03/28/2008,0000,53.20000,54.19000,53.00000,53.00000,20150300
03/31/2008,0000,53.00000,53.60000,52.81000,53.60000,9882400
04/01/2008,0000,53.69000,54.38000,53.50000,54.19000,15247000
04/02/2008,0000,55.47000,57.44000,54.88000,56.55000,52977700
04/03/2008,0000,57.14000,57.54000,56.55000,56.75000,31732400
04/07/2008,0000,57.44000,58.13000,57.34000,57.83000,21798700
04/08/2008,0000,57.73000,58.23000,57.14000,57.34000,23731100
04/09/2008,0000,57.44000,58.13000,57.34000,57.64000,20126700
04/10/2008,0000,58.13000,60.10000,58.03000,60.10000,50034400
04/11/2008,0000,60.10000,61.18000,60.10000,60.69000,38760900
04/14/2008,0000,60.69000,60.69000,59.70000,60.10000,18365500
04/15/2008,0000,60.10000,61.67000,59.31000,61.08000,28495000
04/16/2008,0000,62.07000,63.94000,62.07000,63.55000,37759300
04/17/2008,0000,66.01000,67.98000,64.53000,65.12000,57050600
04/18/2008,0000,66.40000,66.40000,63.45000,64.04000,29566300
04/21/2008,0000,65.91000,65.91000,64.04000,64.73000,29369500
04/22/2008,0000,64.33000,64.73000,63.15000,64.04000,19714600
04/23/2008,0000,64.04000,64.04000,62.46000,62.56000,31728300
04/24/2008,0000,63.05000,65.02000,62.66000,64.04000,38492300
04/25/2008,0000,64.04000,65.32000,63.65000,64.63000,27243300
04/28/2008,0000,64.53000,65.42000,64.14000,65.02000,12668800
04/29/2008,0000,64.14000,65.32000,63.84000,63.84000,14373600
04/30/2008,0000,64.04000,65.52000,64.04000,65.02000,18266100
05/02/2008,0000,66.01000,68.08000,66.01000,66.90000,36174400
05/05/2008,0000,67.49000,67.78000,66.31000,66.40000,17502300
05/06/2008,0000,67.00000,67.98000,67.00000,67.98000,20047800
05/07/2008,0000,68.77000,68.77000,67.09000,67.98000,13194700
05/08/2008,0000,66.90000,67.98000,66.21000,66.50000,18934500
05/09/2008,0000,67.00000,67.00000,65.32000,66.40000,17950300
05/12/2008,0000,66.50000,66.80000,65.62000,66.40000,6172400
05/13/2008,0000,67.00000,68.08000,66.40000,67.88000,11833300
05/14/2008,0000,67.98000,68.28000,66.90000,67.09000,6173400
05/15/2008,0000,67.19000,67.88000,66.80000,67.19000,10094600
05/16/2008,0000,67.39000,67.98000,67.00000,67.88000,13107500
05/19/2008,0000,68.08000,69.16000,67.78000,69.16000,13816900
05/20/2008,0000,69.16000,69.26000,66.50000,66.70000,14120400
05/21/2008,0000,66.01000,66.70000,64.04000,64.73000,29965100
05/22/2008,0000,64.04000,64.04000,62.36000,63.25000,28447900
05/23/2008,0000,63.25000,65.22000,63.25000,64.04000,16954900
05/26/2008,0000,64.04000,64.14000,63.05000,63.84000,5512200
05/27/2008,0000,64.14000,64.83000,63.84000,64.24000,8750600
05/28/2008,0000,64.24000,66.01000,63.65000,65.02000,17292200
05/29/2008,0000,65.12000,66.11000,62.56000,63.45000,20144100
05/30/2008,0000,64.04000,64.24000,61.58000,62.17000,20805400
06/02/2008,0000,63.55000,63.65000,62.27000,63.35000,8713700
06/03/2008,0000,62.86000,63.05000,61.28000,62.17000,11677400
06/04/2008,0000,62.27000,63.35000,62.07000,62.46000,7761400
06/05/2008,0000,63.35000,64.04000,61.87000,64.04000,13758500
06/06/2008,0000,64.93000,65.62000,64.33000,64.93000,17684800
06/09/2008,0000,63.05000,64.43000,62.86000,64.14000,9156600
06/10/2008,0000,64.04000,64.04000,61.97000,62.07000,14241300
06/11/2008,0000,62.27000,62.56000,61.58000,62.17000,9428300
06/12/2008,0000,61.18000,61.58000,60.30000,60.49000,17918500
06/13/2008,0000,61.87000,62.36000,60.79000,62.17000,14404300
06/16/2008,0000,63.05000,63.65000,62.56000,62.66000,12267900
06/17/2008,0000,63.35000,63.35000,61.87000,62.17000,9970600
06/18/2008,0000,61.87000,62.56000,61.77000,61.87000,6526100
06/19/2008,0000,60.89000,61.87000,60.59000,61.58000,7333900
06/20/2008,0000,61.67000,61.87000,60.10000,60.10000,11156700
06/23/2008,0000,58.62000,59.90000,58.62000,59.11000,11610800
06/24/2008,0000,59.21000,59.80000,58.72000,58.72000,8053500
06/25/2008,0000,59.01000,61.97000,58.62000,61.97000,11183300
06/26/2008,0000,62.96000,62.96000,61.38000,61.58000,9290900
06/27/2008,0000,57.44000,59.90000,57.44000,59.61000,10991600
06/30/2008,0000,59.61000,60.20000,58.82000,58.92000,7960200
07/01/2008,0000,59.11000,60.10000,58.52000,58.92000,9711200
07/02/2008,0000,59.51000,60.00000,56.85000,56.95000,10822500
07/03/2008,0000,56.16000,58.62000,55.57000,58.13000,11045900
07/04/2008,0000,58.62000,58.62000,56.35000,56.35000,6638800
07/07/2008,0000,56.35000,58.13000,56.35000,58.13000,5479400
07/08/2008,0000,57.93000,57.93000,56.35000,56.55000,8922900
07/09/2008,0000,57.73000,60.49000,57.54000,58.23000,17900100
07/10/2008,0000,57.64000,59.11000,57.14000,57.73000,7966400
07/11/2008,0000,57.34000,59.51000,56.16000,59.31000,14359200
07/14/2008,0000,55.60000,56.60000,55.20000,55.40000,15370100
07/15/2008,0000,54.80000,54.90000,53.70000,54.00000,11177600
07/16/2008,0000,54.80000,56.80000,54.50000,55.30000,13765200
07/17/2008,0000,57.00000,59.10000,56.50000,58.20000,17530500
07/18/2008,0000,59.10000,59.20000,57.30000,57.40000,14198500
07/21/2008,0000,58.40000,60.30000,58.40000,60.30000,12638100
07/22/2008,0000,60.20000,60.60000,58.70000,59.00000,11722000
07/23/2008,0000,60.50000,61.60000,60.40000,61.10000,15488300
07/24/2008,0000,62.00000,62.00000,60.80000,61.50000,11251400
07/25/2008,0000,60.80000,61.60000,59.90000,61.10000,7525500
07/29/2008,0000,60.00000,61.20000,59.80000,61.10000,21958400
07/30/2008,0000,62.30000,64.00000,61.70000,63.50000,20525200
07/31/2008,0000,64.00000,64.90000,62.60000,63.30000,22805800
08/01/2008,0000,63.10000,64.00000,60.80000,62.00000,14504600
08/04/2008,0000,62.00000,62.80000,61.50000,62.00000,6066000
08/05/2008,0000,62.90000,63.00000,60.20000,60.60000,10881700
08/06/2008,0000,62.90000,63.50000,62.00000,63.30000,13571300
08/07/2008,0000,63.90000,64.70000,63.30000,64.00000,17773900
08/08/2008,0000,64.00000,64.30000,62.90000,64.30000,16874000
08/11/2008,0000,65.60000,67.00000,64.90000,66.40000,15710500
08/12/2008,0000,67.60000,67.60000,66.00000,66.80000,15385300
08/13/2008,0000,66.10000,66.70000,64.80000,66.10000,13027900
08/14/2008,0000,65.50000,67.00000,65.00000,66.70000,11036200
08/15/2008,0000,66.70000,67.00000,63.90000,64.70000,18055700
08/18/2008,0000,64.70000,64.80000,62.70000,62.70000,8914200
08/19/2008,0000,62.00000,62.00000,60.60000,61.40000,13570300
08/20/2008,0000,61.40000,63.50000,60.50000,63.20000,15776200
08/21/2008,0000,62.20000,62.70000,61.40000,62.00000,10829200
08/22/2008,0000,62.00000,62.60000,60.30000,62.40000,8220300
08/25/2008,0000,62.90000,62.90000,60.80000,61.90000,9930300
08/26/2008,0000,61.90000,62.60000,61.00000,61.80000,9985800
08/27/2008,0000,62.50000,65.50000,62.00000,64.40000,21531100
08/28/2008,0000,64.60000,65.40000,64.00000,64.80000,17167900
08/29/2008,0000,64.80000,64.90000,60.30000,63.50000,46883100
09/01/2008,0000,60.10000,60.30000,59.10000,59.10000,24540900
09/02/2008,0000,57.30000,58.00000,55.00000,55.00000,47329600
09/03/2008,0000,55.00000,56.50000,55.00000,55.30000,40867600
09/04/2008,0000,55.80000,57.20000,55.60000,56.50000,27865900
09/05/2008,0000,55.90000,58.00000,54.60000,57.50000,29821200
09/08/2008,0000,60.40000,61.50000,59.10000,61.50000,27904200
09/09/2008,0000,60.50000,60.70000,58.30000,59.00000,20209000
09/10/2008,0000,60.50000,60.90000,56.00000,57.30000,35057100
09/11/2008,0000,57.20000,58.00000,55.80000,56.20000,17081100
09/12/2008,0000,56.80000,57.10000,54.40000,55.60000,24478300
09/15/2008,0000,54.00000,55.30000,51.80000,51.80000,22611800
09/16/2008,0000,51.00000,53.00000,49.45000,53.00000,33409700
09/17/2008,0000,55.00000,55.90000,52.10000,52.50000,23279400
09/18/2008,0000,50.10000,53.70000,50.10000,52.90000,24484400
09/19/2008,0000,55.60000,56.60000,55.20000,56.60000,20097900
09/22/2008,0000,59.50000,59.90000,58.00000,59.00000,31932100
09/23/2008,0000,58.50000,59.90000,57.80000,59.90000,16541700
09/24/2008,0000,58.00000,59.00000,57.50000,58.00000,15020700
09/25/2008,0000,57.00000,59.30000,57.00000,58.10000,15117600
09/26/2008,0000,58.00000,58.00000,54.60000,55.10000,26370000
09/30/2008,0000,51.30000,54.00000,51.30000,53.20000,29761600
10/01/2008,0000,54.00000,54.30000,53.10000,53.20000,19890900
10/02/2008,0000,54.00000,54.20000,51.50000,53.00000,23915700
10/03/2008,0000,53.00000,54.10000,52.30000,53.60000,30289900
10/06/2008,0000,52.00000,53.00000,50.00000,50.20000,19385900
10/07/2008,0000,49.00000,50.80000,48.55000,50.40000,18613200
10/08/2008,0000,49.00000,49.75000,47.70000,48.00000,22674500
10/09/2008,0000,48.50000,49.85000,48.00000,48.05000,46307400
10/13/2008,0000,46.65000,47.50000,46.40000,46.65000,26505400
10/14/2008,0000,49.90000,49.90000,49.30000,49.90000,68471904
10/15/2008,0000,48.35000,49.90000,48.35000,49.75000,31734200
10/16/2008,0000,48.05000,48.05000,48.05000,48.05000,4175300
10/17/2008,0000,48.05000,48.15000,46.45000,47.00000,30483800
10/20/2008,0000,46.70000,46.90000,45.45000,46.55000,13965200
10/21/2008,0000,47.15000,48.85000,47.00000,47.60000,29650500
10/22/2008,0000,46.30000,47.20000,45.95000,45.95000,18887000
10/23/2008,0000,44.35000,44.35000,44.35000,44.35000,8532400
10/24/2008,0000,42.80000,42.80000,42.80000,42.80000,4885300
10/27/2008,0000,39.85000,39.85000,39.85000,39.85000,12502700
10/28/2008,0000,37.10000,41.00000,37.10000,40.25000,36565000
10/29/2008,0000,43.00000,43.00000,40.25000,40.35000,32518900
10/30/2008,0000,41.50000,43.15000,41.45000,43.15000,19425300
10/31/2008,0000,43.15000,43.60000,40.70000,42.95000,29652500
11/03/2008,0000,45.95000,45.95000,45.45000,45.95000,52076600
11/04/2008,0000,45.20000,49.15000,45.20000,47.70000,37240700
11/05/2008,0000,49.60000,49.90000,47.50000,48.80000,25307500
11/06/2008,0000,47.60000,47.80000,45.45000,46.00000,19427300
11/07/2008,0000,43.10000,49.20000,43.10000,49.20000,18973800
11/10/2008,0000,49.10000,49.80000,47.75000,49.20000,14607600
11/11/2008,0000,47.00000,48.35000,45.80000,46.25000,23738000
11/12/2008,0000,47.50000,47.50000,46.15000,47.00000,12351200
11/13/2008,0000,45.05000,47.00000,43.75000,47.00000,14920700
11/14/2008,0000,47.00000,47.50000,44.20000,46.90000,18470800
11/17/2008,0000,45.10000,46.20000,43.70000,44.00000,12550200
11/18/2008,0000,41.50000,42.70000,40.95000,42.70000,22342200
11/19/2008,0000,41.80000,42.80000,40.75000,42.70000,16508400
11/20/2008,0000,40.20000,41.20000,39.75000,39.75000,17421400
11/21/2008,0000,37.10000,41.35000,37.00000,41.00000,19270800
11/24/2008,0000,40.40000,41.00000,38.50000,41.00000,19738400
11/25/2008,0000,41.50000,42.80000,41.00000,41.45000,14974200
11/26/2008,0000,41.50000,41.85000,40.80000,41.45000,11203900
11/27/2008,0000,42.00000,43.50000,41.70000,43.00000,23535000
11/28/2008,0000,42.75000,42.75000,41.80000,42.20000,10986700
12/01/2008,0000,42.65000,44.20000,42.20000,43.00000,18638500
12/02/2008,0000,40.50000,42.60000,40.50000,42.60000,15941800
12/03/2008,0000,42.10000,42.65000,41.55000,42.60000,14955000
12/04/2008,0000,42.90000,43.00000,41.50000,42.00000,9983800
12/05/2008,0000,42.00000,42.30000,40.65000,41.70000,13597600
12/08/2008,0000,41.65000,44.50000,41.60000,44.20000,23111800
12/09/2008,0000,44.00000,45.30000,43.75000,43.75000,24262200
12/10/2008,0000,43.75000,46.30000,43.75000,45.90000,26006400
12/11/2008,0000,45.90000,46.20000,44.55000,45.00000,18083000
12/12/2008,0000,44.00000,44.45000,41.85000,43.00000,17826500
12/15/2008,0000,43.00000,44.80000,43.00000,44.05000,17318400
12/16/2008,0000,44.05000,44.50000,43.80000,44.05000,12707800
12/17/2008,0000,45.00000,45.40000,43.95000,44.00000,19030400
12/18/2008,0000,44.00000,44.40000,43.50000,44.10000,13514800
12/19/2008,0000,44.35000,44.35000,43.40000,43.40000,9989900
12/22/2008,0000,43.40000,44.00000,41.70000,42.00000,9147500
12/23/2008,0000,42.00000,42.40000,41.25000,41.70000,13392600
12/24/2008,0000,41.05000,41.90000,40.80000,41.45000,8390000
12/25/2008,0000,41.45000,41.80000,40.90000,41.20000,3836900
12/26/2008,0000,41.00000,41.70000,41.00000,41.10000,3429900
12/29/2008,0000,41.10000,41.10000,40.75000,40.80000,4381300
12/30/2008,0000,41.10000,42.50000,41.10000,42.25000,8635500
12/31/2008,0000,42.85000,42.85000,42.15000,42.60000,9306100
01/05/2009,0000,44.00000,45.10000,43.80000,44.00000,16970000
01/06/2009,0000,43.50000,44.35000,43.45000,43.90000,19706100
01/07/2009,0000,45.00000,45.65000,44.60000,45.35000,33881400
01/08/2009,0000,44.60000,44.60000,42.20000,42.20000,22133100
01/09/2009,0000,41.00000,41.20000,39.40000,39.70000,44158200
01/12/2009,0000,41.40000,41.40000,40.25000,40.70000,12202800
01/13/2009,0000,40.70000,41.75000,40.50000,41.60000,16141800
01/14/2009,0000,41.50000,41.90000,41.00000,41.00000,13152200
01/15/2009,0000,39.50000,39.80000,38.90000,39.65000,15350900
01/16/2009,0000,40.40000,40.95000,40.40000,40.40000,11833100
01/19/2009,0000,40.45000,41.80000,40.45000,41.80000,10031300
01/20/2009,0000,41.00000,41.55000,40.85000,41.25000,13249100
01/21/2009,0000,40.80000,42.20000,40.70000,41.75000,17234600
02/02/2009,0000,42.50000,42.50000,41.70000,41.95000,17204300
02/03/2009,0000,42.00000,43.25000,41.95000,42.80000,18893000
02/04/2009,0000,43.50000,43.95000,42.55000,42.85000,14554100
02/05/2009,0000,42.55000,43.40000,42.55000,43.00000,7436600
02/06/2009,0000,43.50000,45.00000,43.25000,43.25000,15719600
02/09/2009,0000,44.15000,45.70000,44.15000,45.50000,33995500
02/10/2009,0000,45.50000,46.05000,44.50000,45.90000,20123200
02/11/2009,0000,44.80000,47.30000,44.80000,46.15000,15930700
02/12/2009,0000,47.00000,47.80000,45.60000,46.20000,27484100
02/13/2009,0000,47.00000,49.40000,46.60000,49.20000,31707900
02/16/2009,0000,49.00000,49.20000,46.70000,46.85000,30935200
02/17/2009,0000,46.50000,46.50000,43.80000,43.90000,28348600
02/18/2009,0000,43.50000,45.80000,43.50000,45.50000,31906900
02/19/2009,0000,45.30000,47.30000,44.60000,46.50000,19399000
02/20/2009,0000,45.00000,46.00000,44.80000,44.80000,16756900
02/23/2009,0000,44.90000,45.70000,44.05000,45.50000,9900000
02/24/2009,0000,45.00000,46.00000,44.40000,45.00000,11657400
02/25/2009,0000,46.00000,46.40000,45.15000,45.25000,7801200
02/26/2009,0000,46.50000,47.25000,45.65000,46.95000,19496000
02/27/2009,0000,46.60000,46.80000,45.95000,46.40000,13702600
03/02/2009,0000,46.00000,46.00000,44.50000,45.00000,18773800
03/03/2009,0000,44.00000,44.85000,43.90000,44.85000,12907800
03/04/2009,0000,44.10000,45.25000,44.10000,45.20000,16635700
03/05/2009,0000,46.00000,48.00000,45.60000,47.80000,30093900
03/06/2009,0000,48.50000,49.25000,47.50000,47.60000,36287200
03/09/2009,0000,47.80000,48.00000,46.50000,47.15000,12189600
03/10/2009,0000,46.50000,47.55000,46.20000,47.40000,21157400
03/11/2009,0000,48.40000,48.40000,46.50000,46.50000,22092700
03/12/2009,0000,47.20000,47.25000,46.40000,46.70000,10676700
03/13/2009,0000,47.90000,48.75000,47.50000,48.05000,22676500
03/16/2009,0000,48.30000,48.45000,47.30000,48.30000,11655400
03/17/2009,0000,48.20000,48.60000,47.70000,48.40000,10408000
03/18/2009,0000,49.20000,49.80000,48.55000,48.60000,22740100
03/19/2009,0000,49.00000,51.20000,48.80000,50.00000,31916000
03/20/2009,0000,50.50000,50.70000,48.40000,48.50000,20744300
03/23/2009,0000,48.90000,50.40000,48.80000,50.00000,19968700
03/24/2009,0000,50.50000,51.20000,50.00000,50.30000,26794200
03/25/2009,0000,50.00000,51.50000,50.00000,51.00000,23237000
03/26/2009,0000,51.00000,53.00000,50.80000,51.00000,26672000
03/27/2009,0000,51.90000,52.00000,50.80000,51.00000,18243600
03/30/2009,0000,51.10000,51.30000,49.90000,50.00000,12729000
03/31/2009,0000,50.00000,51.50000,50.00000,51.00000,15052000
04/01/2009,0000,52.90000,53.30000,52.30000,53.00000,25146900
04/02/2009,0000,54.50000,55.90000,53.70000,55.50000,30840300
04/03/2009,0000,56.00000,56.50000,54.60000,54.70000,13496600
04/06/2009,0000,55.50000,56.50000,55.00000,55.00000,24068300
04/07/2009,0000,54.10000,55.60000,54.00000,55.60000,10848400
04/08/2009,0000,55.60000,57.40000,55.60000,55.80000,25722600
04/09/2009,0000,58.00000,59.60000,57.50000,59.20000,31641200
04/10/2009,0000,60.50000,61.10000,57.90000,59.70000,29625300
04/13/2009,0000,59.60000,59.70000,58.00000,59.60000,18340500
04/14/2009,0000,58.10000,59.00000,57.80000,58.90000,24881300
04/15/2009,0000,58.20000,59.00000,57.90000,58.60000,17852700
04/16/2009,0000,59.60000,62.50000,59.00000,61.70000,34835900
04/17/2009,0000,61.80000,61.80000,58.00000,58.60000,30063600
04/20/2009,0000,58.20000,59.90000,57.20000,59.90000,19899000
04/21/2009,0000,58.60000,59.50000,57.50000,59.50000,20139400
04/22/2009,0000,60.00000,61.80000,59.10000,60.80000,32850200
04/23/2009,0000,61.60000,62.10000,60.30000,60.30000,24426800
04/24/2009,0000,60.80000,62.10000,60.60000,61.50000,21790700
04/27/2009,0000,61.70000,62.50000,60.00000,60.50000,17486100
04/28/2009,0000,60.90000,61.40000,59.00000,59.30000,18105200
04/29/2009,0000,59.50000,60.40000,57.60000,59.20000,25645900
04/30/2009,0000,63.30000,63.30000,62.10000,63.30000,55783300
05/04/2009,0000,66.90000,67.70000,64.60000,67.70000,52285600
05/05/2009,0000,69.70000,69.80000,63.00000,64.80000,44192500
05/06/2009,0000,64.70000,65.80000,63.50000,64.90000,36583200
05/07/2009,0000,64.00000,64.50000,61.70000,63.00000,36517500
05/08/2009,0000,62.00000,62.80000,61.70000,62.40000,28389000
05/11/2009,0000,62.40000,63.40000,61.40000,61.70000,39221300
05/12/2009,0000,59.60000,59.60000,57.50000,57.60000,49606100
05/13/2009,0000,57.60000,58.30000,56.60000,57.00000,32860300
05/14/2009,0000,57.00000,59.50000,57.00000,58.50000,42998700
05/15/2009,0000,59.00000,59.70000,58.60000,58.60000,28405200
05/18/2009,0000,59.10000,59.30000,57.70000,59.20000,16197300
05/19/2009,0000,61.00000,61.30000,60.10000,60.50000,28738500
05/20/2009,0000,61.10000,61.10000,59.30000,59.50000,20354500
05/21/2009,0000,59.00000,59.50000,58.20000,59.50000,24793400
05/22/2009,0000,59.00000,59.50000,58.70000,58.70000,15376200
05/25/2009,0000,58.70000,59.60000,57.20000,57.30000,21026100
05/26/2009,0000,57.30000,59.20000,57.20000,57.90000,19615200
05/27/2009,0000,59.00000,60.90000,58.50000,58.80000,31632100
06/01/2009,0000,60.50000,60.80000,59.60000,60.30000,20209000
06/02/2009,0000,61.70000,62.10000,60.60000,60.80000,25586300
06/03/2009,0000,60.00000,62.60000,60.00000,62.60000,30737300
06/04/2009,0000,62.60000,62.90000,59.80000,60.30000,20679700
06/05/2009,0000,60.50000,61.00000,59.20000,59.70000,13595600
06/08/2009,0000,60.50000,60.60000,58.50000,58.70000,17605300
06/09/2009,0000,59.20000,59.70000,58.00000,58.30000,18227400
06/10/2009,0000,58.60000,59.20000,58.30000,58.90000,11519000
06/11/2009,0000,58.90000,59.00000,57.90000,58.40000,24871200
06/12/2009,0000,58.40000,59.10000,58.00000,58.10000,15008600
06/15/2009,0000,58.00000,58.70000,57.80000,58.00000,15920600
06/16/2009,0000,58.00000,58.60000,57.10000,58.30000,12847200
06/17/2009,0000,58.60000,59.00000,58.10000,58.10000,9001100
06/18/2009,0000,58.50000,58.70000,57.70000,58.00000,10695900
06/19/2009,0000,58.70000,58.70000,57.80000,58.10000,14649000
06/22/2009,0000,58.40000,58.50000,55.50000,57.40000,23268300
06/23/2009,0000,56.30000,56.60000,55.80000,56.40000,12799700
06/24/2009,0000,57.00000,59.00000,56.70000,58.20000,12010900
06/25/2009,0000,58.20000,58.30000,57.50000,57.60000,11722000
06/26/2009,0000,57.80000,58.50000,57.00000,57.40000,15383300
06/29/2009,0000,57.90000,58.00000,57.00000,57.00000,13069400
06/30/2009,0000,57.70000,57.80000,56.40000,57.10000,14882300
07/01/2009,0000,57.10000,57.40000,56.50000,57.10000,18404200
07/02/2009,0000,57.00000,60.10000,56.80000,59.70000,38864800
07/03/2009,0000,59.40000,60.90000,59.00000,60.80000,20435300
07/06/2009,0000,61.00000,61.00000,60.00000,60.20000,11185700
07/07/2009,0000,59.70000,62.00000,59.70000,61.70000,18313300
07/08/2009,0000,61.00000,61.30000,60.00000,60.20000,15053000
07/09/2009,0000,60.80000,62.10000,60.60000,61.20000,25299400
07/10/2009,0000,61.90000,63.50000,61.90000,63.00000,39214200
07/13/2009,0000,64.20000,64.90000,62.70000,63.00000,27748700
07/14/2009,0000,63.80000,64.10000,62.70000,62.70000,19984800
07/15/2009,0000,64.20000,66.30000,63.90000,65.10000,30149500
07/16/2009,0000,66.60000,69.50000,65.90000,69.00000,45716600
07/17/2009,0000,69.80000,71.50000,69.10000,71.50000,57281100
07/20/2009,0000,69.60000,69.60000,67.50000,68.00000,22695000
07/21/2009,0000,68.00000,68.10000,66.00000,66.60000,23811000
07/22/2009,0000,66.60000,67.40000,66.60000,67.10000,12880000
07/23/2009,0000,66.80000,67.80000,66.20000,67.50000,11653000
07/24/2009,0000,68.00000,69.30000,68.00000,68.80000,16882000
07/27/2009,0000,69.00000,70.50000,68.50000,70.00000,16179000
07/28/2009,0000,70.00000,71.50000,69.70000,71.50000,18345000
07/29/2009,0000,71.50000,71.50000,69.60000,70.00000,11149000
07/30/2009,0000,69.80000,69.80000,67.80000,68.60000,19011000
07/31/2009,0000,69.50000,69.80000,67.50000,69.20000,9319000
08/03/2009,0000,68.00000,68.50000,66.30000,66.60000,14374000
08/04/2009,0000,67.50000,67.80000,66.00000,67.00000,12991000
08/05/2009,0000,67.00000,67.30000,66.30000,66.80000,11932000
08/06/2009,0000,67.10000,69.20000,66.60000,68.60000,12078000
08/10/2009,0000,69.70000,69.70000,68.30000,68.40000,11374000
08/11/2009,0000,68.70000,68.90000,67.90000,68.40000,12055000
08/12/2009,0000,69.00000,71.30000,69.00000,69.20000,21960000
08/13/2009,0000,70.00000,70.30000,69.60000,70.00000,17643000
08/14/2009,0000,70.30000,71.70000,70.30000,71.10000,16405000
08/17/2009,0000,71.50000,71.50000,69.30000,70.00000,9865000
08/18/2009,0000,68.00000,69.00000,67.50000,68.50000,17870000
08/19/2009,0000,68.50000,68.90000,68.00000,68.00000,6974000
08/20/2009,0000,68.00000,68.50000,66.20000,68.00000,15553000
08/21/2009,0000,69.00000,70.90000,68.60000,68.90000,24780000
08/24/2009,0000,69.80000,70.20000,69.20000,70.00000,11675000
08/25/2009,0000,69.80000,71.80000,69.20000,71.00000,16076000
08/26/2009,0000,71.00000,71.50000,69.80000,71.50000,21195000
08/27/2009,0000,70.90000,71.60000,70.10000,70.80000,13201000
08/28/2009,0000,71.50000,73.50000,71.10000,73.30000,29155000
08/31/2009,0000,73.30000,75.00000,72.40000,75.00000,20742000
09/01/2009,0000,74.90000,75.50000,74.10000,74.60000,14622000
09/02/2009,0000,75.50000,77.50000,75.40000,76.50000,19634000
09/03/2009,0000,77.10000,78.30000,77.00000,78.00000,14896000
09/04/2009,0000,78.00000,80.50000,77.20000,79.90000,24016000
09/07/2009,0000,79.70000,80.00000,78.40000,79.30000,12726000
09/08/2009,0000,79.10000,80.90000,78.20000,80.50000,9975000
09/09/2009,0000,80.30000,80.50000,79.40000,79.50000,7678000
09/10/2009,0000,82.20000,82.80000,80.00000,81.40000,16091000
09/11/2009,0000,80.00000,80.40000,79.00000,79.00000,5757000
09/14/2009,0000,78.50000,78.70000,76.00000,77.00000,8680000
09/15/2009,0000,77.00000,80.00000,77.00000,79.60000,10329000
09/16/2009,0000,80.30000,81.00000,79.60000,80.00000,10439000
09/17/2009,0000,81.00000,81.20000,80.30000,81.10000,9957000
09/18/2009,0000,80.50000,80.60000,79.30000,80.00000,11539000
09/21/2009,0000,80.10000,81.20000,78.60000,80.90000,9148000
09/22/2009,0000,80.90000,81.00000,80.00000,80.10000,3128000
09/23/2009,0000,80.10000,81.00000,79.50000,80.40000,7121000
09/24/2009,0000,79.90000,80.40000,79.40000,79.90000,6269000
09/25/2009,0000,78.70000,79.80000,77.90000,79.40000,9356000
09/28/2009,0000,78.90000,79.00000,76.70000,76.80000,10907000
09/29/2009,0000,77.80000,80.70000,77.80000,80.40000,13375000
09/30/2009,0000,80.60000,82.20000,80.10000,82.00000,15957000
10/01/2009,0000,82.50000,82.70000,81.10000,82.10000,15221000
10/02/2009,0000,79.80000,81.00000,79.20000,79.20000,7825000
10/05/2009,0000,78.80000,79.00000,78.00000,79.00000,7715000
10/06/2009,0000,79.40000,81.00000,78.80000,79.80000,11112000
10/07/2009,0000,80.50000,82.10000,80.10000,82.00000,13961000
10/08/2009,0000,82.00000,82.00000,80.80000,81.80000,8287000
10/09/2009,0000,81.80000,82.20000,80.80000,82.20000,8489000
10/12/2009,0000,82.10000,82.10000,81.30000,82.00000,7450000
10/13/2009,0000,82.00000,82.00000,79.70000,80.60000,18196000
10/14/2009,0000,81.10000,81.70000,80.80000,81.70000,10509000
10/15/2009,0000,82.00000,82.80000,81.30000,81.90000,11880000
10/16/2009,0000,81.90000,82.20000,81.00000,81.70000,9493000
10/19/2009,0000,82.10000,85.50000,81.50000,85.00000,18173000
10/20/2009,0000,85.70000,86.50000,83.70000,83.70000,12993000
10/21/2009,0000,83.50000,83.70000,82.20000,82.90000,8364000
10/22/2009,0000,82.50000,82.80000,81.00000,82.50000,8037000
10/23/2009,0000,83.00000,84.10000,83.00000,83.30000,7948000
10/26/2009,0000,82.50000,84.50000,82.50000,83.50000,5434000
10/27/2009,0000,83.50000,83.50000,81.70000,82.50000,6173000
10/28/2009,0000,83.00000,83.00000,79.80000,79.80000,11174000
10/29/2009,0000,77.50000,78.20000,75.40000,76.30000,23638000
10/30/2009,0000,77.50000,78.40000,77.00000,78.00000,12954000
11/02/2009,0000,77.00000,77.50000,76.60000,77.00000,6320000
11/03/2009,0000,78.00000,78.50000,77.20000,77.20000,6053000
11/04/2009,0000,77.20000,78.90000,77.20000,78.10000,7956000
11/05/2009,0000,78.50000,78.50000,77.60000,77.80000,4485000
11/06/2009,0000,78.50000,78.90000,78.10000,78.40000,6064000
11/09/2009,0000,78.40000,78.60000,76.20000,76.40000,15058000
11/10/2009,0000,77.00000,77.60000,76.80000,77.00000,11744000
11/11/2009,0000,76.50000,78.50000,76.40000,78.30000,17500000
11/12/2009,0000,78.70000,82.50000,78.70000,82.10000,19182000
11/13/2009,0000,81.90000,82.50000,81.40000,82.10000,10487000
11/16/2009,0000,82.10000,82.50000,81.50000,82.40000,6133000
11/17/2009,0000,83.40000,83.50000,82.40000,83.00000,12736000
11/18/2009,0000,83.10000,83.50000,82.70000,83.00000,8400000
11/19/2009,0000,81.00000,83.00000,81.00000,83.00000,5114000
11/20/2009,0000,83.00000,83.00000,80.80000,81.10000,9617000
11/23/2009,0000,81.00000,81.20000,80.30000,80.50000,6329000
11/24/2009,0000,81.00000,81.20000,80.90000,81.10000,5031000
11/25/2009,0000,81.10000,83.30000,81.00000,82.40000,13724000
11/26/2009,0000,82.10000,82.40000,81.00000,81.50000,8811000
11/27/2009,0000,80.00000,81.40000,79.50000,79.50000,10558000
11/30/2009,0000,80.10000,81.00000,79.70000,80.10000,7111000
12/01/2009,0000,81.20000,82.80000,80.10000,82.60000,10123000
12/02/2009,0000,83.00000,83.50000,82.40000,82.40000,7830000
12/03/2009,0000,83.00000,83.00000,81.70000,82.00000,5523000
12/04/2009,0000,82.00000,82.90000,81.40000,82.20000,7042000
12/07/2009,0000,82.50000,83.50000,82.10000,83.50000,5157000
12/08/2009,0000,83.80000,85.00000,83.60000,84.80000,10297000
12/09/2009,0000,84.70000,85.00000,84.00000,85.00000,7763000
12/11/2009,0000,85.00000,86.20000,84.90000,86.20000,10452000
12/14/2009,0000,86.10000,87.50000,85.40000,87.30000,6535000
12/15/2009,0000,87.00000,87.20000,86.20000,86.80000,4441000
12/16/2009,0000,85.80000,85.90000,84.00000,84.40000,11910000
12/17/2009,0000,84.50000,87.20000,84.50000,86.70000,17817000
12/18/2009,0000,85.10000,87.50000,85.10000,86.90000,9898000
12/21/2009,0000,87.20000,91.60000,87.10000,90.80000,19194000
12/22/2009,0000,91.00000,92.20000,90.50000,91.00000,9500000
12/23/2009,0000,91.10000,92.10000,91.10000,92.10000,9371000
12/25/2009,0000,95.20000,95.20000,93.50000,94.70000,4542000
12/25/2009,0000,95.20000,95.20000,93.50000,94.70000,4542000
12/28/2009,0000,94.70000,94.80000,93.40000,93.90000,8840000
12/29/2009,1230,94.10000,94.50000,93.50000,94.10000,6218476
