DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,47.92000,48.88000,47.73000,47.97000,1304300
04/03/2007,0000,48.02000,49.56000,48.02000,48.98000,878600
04/04/2007,0000,49.56000,51.48000,48.59000,51.29000,2040000
04/09/2007,0000,52.44000,52.92000,50.23000,50.61000,1117700
04/10/2007,0000,50.61000,50.61000,48.59000,50.42000,6669200
04/11/2007,0000,51.09000,52.44000,50.32000,50.32000,786900
04/12/2007,0000,49.56000,53.79000,49.56000,53.12000,2450400
04/13/2007,0000,51.00000,52.83000,51.00000,51.58000,843700
04/16/2007,0000,52.25000,52.44000,50.61000,50.81000,901600
04/17/2007,0000,51.19000,51.29000,49.27000,49.75000,1014000
04/18/2007,0000,49.84000,50.42000,49.56000,50.13000,319800
04/19/2007,0000,49.56000,50.04000,46.67000,47.39000,1906900
04/20/2007,0000,47.34000,48.30000,46.96000,48.11000,578500
04/23/2007,0000,48.21000,49.94000,48.21000,49.75000,741100
04/24/2007,0000,50.04000,51.00000,49.07000,51.00000,696300
04/25/2007,0000,50.71000,51.58000,49.75000,49.75000,897200
04/26/2007,0000,50.23000,50.52000,48.59000,49.75000,1523700
04/27/2007,0000,49.46000,49.65000,49.07000,49.07000,436600
04/30/2007,0000,49.07000,49.07000,48.11000,48.30000,365600
05/02/2007,0000,49.56000,49.56000,48.30000,49.07000,391800
05/03/2007,0000,48.69000,48.98000,47.25000,47.63000,1327300
05/04/2007,0000,48.02000,49.07000,47.92000,49.07000,471500
05/07/2007,0000,49.65000,51.86000,49.56000,51.38000,2380600
05/08/2007,0000,51.48000,51.96000,51.00000,51.29000,1224700
05/09/2007,0000,51.67000,52.44000,51.00000,51.48000,2208100
05/10/2007,0000,51.77000,52.44000,50.90000,51.86000,1784600
05/11/2007,0000,51.77000,51.77000,50.81000,51.00000,654900
05/14/2007,0000,51.19000,51.77000,50.61000,50.61000,681100
05/15/2007,0000,51.09000,51.09000,50.23000,50.52000,223700
05/16/2007,0000,50.61000,51.19000,50.61000,50.81000,348100
05/17/2007,0000,51.19000,51.58000,50.81000,50.90000,1610000
05/18/2007,0000,51.00000,51.38000,50.52000,50.81000,1012900
05/21/2007,0000,50.81000,51.77000,50.81000,51.19000,1424400
05/22/2007,0000,52.15000,52.15000,51.09000,51.48000,1345800
05/23/2007,0000,51.96000,51.96000,51.38000,51.48000,863400
05/24/2007,0000,51.96000,53.02000,51.67000,52.15000,2299800
05/25/2007,0000,51.67000,51.86000,51.38000,51.77000,933200
05/28/2007,0000,51.96000,51.96000,51.38000,51.58000,944100
05/29/2007,0000,51.58000,52.44000,51.58000,51.77000,888500
05/30/2007,0000,51.96000,52.06000,50.61000,51.38000,1157000
05/31/2007,0000,51.96000,53.21000,51.96000,52.06000,1702700
06/01/2007,0000,52.15000,53.60000,52.06000,53.12000,3752600
06/04/2007,0000,54.17000,56.77000,54.17000,56.77000,4249300
06/05/2007,0000,57.64000,58.89000,56.10000,58.22000,4465400
06/06/2007,0000,58.22000,58.50000,55.81000,56.10000,1932000
06/07/2007,0000,56.39000,57.64000,56.39000,57.06000,1622000
06/08/2007,0000,56.77000,58.31000,56.39000,58.22000,1115500
06/11/2007,0000,59.95000,60.14000,58.22000,58.89000,3990600
06/12/2007,0000,58.50000,58.89000,57.06000,58.70000,2743000
06/13/2007,0000,59.66000,62.74000,59.66000,62.74000,9767000
06/14/2007,0000,63.80000,66.59000,62.64000,65.91000,9174300
06/15/2007,0000,65.91000,66.59000,63.51000,64.28000,3772300
06/20/2007,0000,64.08000,64.76000,63.03000,63.51000,1782400
06/21/2007,0000,63.99000,65.14000,63.03000,63.03000,1707100
06/22/2007,0000,63.03000,63.51000,61.58000,62.64000,1555400
06/25/2007,0000,64.28000,64.47000,62.83000,63.60000,2698200
06/26/2007,0000,64.08000,65.24000,63.03000,63.51000,3522300
06/27/2007,0000,63.60000,64.66000,63.41000,63.89000,983400
06/28/2007,0000,64.85000,68.32000,64.28000,68.32000,4404300
06/29/2007,0000,68.32000,68.99000,66.59000,66.78000,2887100
07/02/2007,0000,66.01000,66.39000,64.47000,65.53000,1530300
07/03/2007,0000,66.20000,66.78000,65.43000,66.39000,1282500
07/04/2007,0000,66.59000,67.65000,65.82000,65.91000,1345800
07/05/2007,0000,66.59000,66.78000,65.82000,66.11000,1565200
07/06/2007,0000,67.07000,70.72000,66.49000,70.72000,3859600
07/09/2007,0000,72.55000,74.38000,71.21000,72.07000,3284400
07/10/2007,0000,72.65000,72.65000,70.24000,70.92000,3134800
07/11/2007,0000,70.24000,70.53000,68.32000,69.09000,2052000
07/12/2007,0000,69.76000,71.11000,69.28000,70.34000,2054200
07/13/2007,0000,71.21000,73.03000,71.01000,72.17000,3215600
07/16/2007,0000,75.00000,76.40000,74.00000,74.50000,1242500
07/17/2007,0000,71.98000,73.13000,71.30000,72.74000,1374200
07/18/2007,0000,72.36000,72.94000,71.49000,72.74000,1930900
07/19/2007,0000,72.36000,76.40000,72.36000,74.67000,2203800
07/20/2007,0000,75.63000,76.02000,73.90000,74.00000,811000
07/23/2007,0000,75.82000,78.04000,75.05000,75.92000,3099900
07/24/2007,0000,76.59000,76.59000,74.38000,75.92000,3169800
07/25/2007,0000,75.54000,78.23000,75.15000,78.23000,2952500
07/26/2007,0000,78.10000,80.10000,76.20000,76.90000,4163400
07/27/2007,0000,71.60000,76.90000,71.60000,75.60000,2402000
07/30/2007,0000,74.90000,80.50000,73.10000,79.50000,2668800
07/31/2007,0000,80.50000,82.90000,78.40000,80.00000,2951300
08/01/2007,0000,79.20000,81.70000,77.10000,79.00000,2173000
08/02/2007,0000,79.10000,80.00000,75.40000,78.50000,3253800
08/03/2007,0000,79.50000,83.90000,79.10000,82.00000,4975300
08/06/2007,0000,80.50000,85.50000,80.50000,84.50000,3240200
08/07/2007,0000,85.00000,85.00000,81.00000,81.00000,1589100
08/08/2007,0000,83.10000,85.00000,82.00000,82.50000,3753800
08/09/2007,0000,82.40000,83.00000,80.60000,81.50000,2677200
08/10/2007,0000,78.50000,80.00000,78.50000,79.20000,1929400
08/13/2007,0000,79.20000,80.40000,76.30000,77.80000,1659400
08/14/2007,0000,77.80000,77.80000,75.00000,75.00000,2141500
08/15/2007,0000,73.00000,73.80000,69.80000,69.80000,3577300
08/16/2007,0000,66.00000,70.10000,65.50000,69.70000,3321000
08/17/2007,0000,70.00000,72.40000,67.30000,71.00000,2326400
08/20/2007,0000,75.40000,75.90000,73.50000,75.90000,1844300
08/21/2007,0000,76.90000,80.70000,76.10000,76.50000,3258000
08/22/2007,0000,78.50000,79.50000,76.70000,79.50000,1829600
08/23/2007,0000,80.80000,80.90000,78.50000,79.50000,2673000
08/24/2007,0000,79.50000,79.50000,77.50000,77.50000,699500
08/27/2007,0000,80.00000,80.00000,76.00000,77.10000,676400
08/28/2007,0000,78.30000,78.30000,75.80000,78.00000,555600
08/29/2007,0000,76.10000,79.80000,76.10000,78.60000,2496500
08/30/2007,0000,79.90000,83.00000,78.90000,83.00000,4549900
08/31/2007,0000,84.10000,84.10000,82.00000,83.00000,1580700
09/03/2007,0000,82.20000,82.30000,80.00000,80.00000,1161600
09/04/2007,0000,81.70000,81.70000,79.80000,81.00000,920000
09/05/2007,0000,81.00000,81.50000,79.00000,79.00000,549300
09/06/2007,0000,79.00000,79.90000,79.00000,79.40000,428500
09/07/2007,0000,80.50000,81.50000,80.40000,80.50000,778200
09/10/2007,0000,79.10000,79.90000,79.00000,79.10000,303500
09/11/2007,0000,79.30000,79.80000,77.50000,77.70000,997700
09/12/2007,0000,78.50000,78.70000,77.20000,78.40000,478900
09/13/2007,0000,78.90000,79.50000,77.20000,78.60000,500900
09/14/2007,0000,78.60000,79.70000,78.00000,79.30000,623800
09/17/2007,0000,79.60000,79.80000,77.20000,79.00000,1130100
09/19/2007,0000,79.60000,79.60000,73.50000,75.00000,1622700
09/20/2007,0000,74.20000,75.70000,74.20000,75.20000,449500
09/21/2007,0000,75.30000,76.60000,75.30000,76.30000,204800
09/26/2007,0000,77.00000,77.20000,76.10000,76.80000,337100
09/27/2007,0000,77.90000,80.00000,77.10000,80.00000,1013500
09/28/2007,0000,80.40000,80.70000,79.10000,80.00000,2633100
10/01/2007,0000,78.90000,79.90000,77.50000,77.70000,374900
10/02/2007,0000,77.70000,78.70000,76.70000,77.20000,719400
10/03/2007,0000,77.20000,78.60000,75.30000,78.60000,1248800
10/04/2007,0000,78.00000,78.20000,76.20000,76.40000,597600
10/05/2007,0000,76.10000,76.40000,73.60000,73.70000,1443100
10/08/2007,0000,74.00000,74.90000,72.00000,74.50000,1834800
10/09/2007,0000,74.80000,75.00000,72.50000,72.80000,487300
10/11/2007,0000,72.60000,72.60000,70.50000,71.00000,1024000
10/12/2007,0000,71.00000,71.90000,70.50000,71.00000,567100
10/15/2007,0000,71.00000,74.80000,70.50000,73.30000,758300
10/16/2007,0000,73.30000,75.40000,72.50000,75.40000,891700
10/17/2007,0000,75.00000,75.70000,73.70000,73.70000,412700
10/18/2007,0000,74.00000,75.00000,73.70000,73.70000,270900
10/19/2007,0000,73.70000,74.50000,73.50000,73.70000,177500
10/22/2007,0000,72.00000,72.20000,71.00000,71.70000,693200
10/23/2007,0000,73.50000,76.70000,73.40000,76.70000,1579600
10/24/2007,0000,77.30000,78.80000,76.70000,77.10000,1785500
10/25/2007,0000,77.20000,78.20000,77.20000,77.20000,472600
10/26/2007,0000,77.30000,77.30000,76.00000,76.20000,435800
10/29/2007,0000,76.30000,78.00000,76.30000,77.80000,549300
10/30/2007,0000,77.90000,78.00000,76.30000,78.00000,387500
10/31/2007,0000,77.70000,78.20000,77.00000,77.10000,777200
11/01/2007,0000,77.50000,77.70000,75.90000,77.50000,413800
11/02/2007,0000,75.00000,77.00000,73.10000,73.40000,791900
11/05/2007,0000,73.40000,77.20000,73.40000,76.50000,1222500
11/06/2007,0000,76.10000,77.40000,75.20000,75.80000,575500
11/07/2007,0000,76.00000,76.80000,74.60000,74.60000,1035600
11/08/2007,0000,74.00000,75.70000,73.80000,74.70000,949400
11/09/2007,0000,75.40000,75.50000,74.60000,75.30000,680600
11/12/2007,0000,72.60000,75.00000,72.60000,74.20000,595500
11/13/2007,0000,74.00000,74.20000,73.00000,73.80000,552400
11/14/2007,0000,76.00000,76.00000,74.80000,75.00000,345500
11/15/2007,0000,75.80000,79.00000,75.30000,78.10000,1551300
11/16/2007,0000,78.10000,80.70000,77.00000,79.00000,2853600
11/19/2007,0000,80.00000,80.00000,78.50000,79.20000,955700
11/20/2007,0000,76.40000,79.00000,76.40000,79.00000,669000
11/21/2007,0000,79.00000,79.20000,77.10000,78.00000,652200
11/22/2007,0000,78.00000,79.00000,77.80000,78.40000,1187900
11/23/2007,0000,78.40000,78.40000,75.00000,75.00000,1817000
11/26/2007,0000,77.40000,77.40000,74.90000,75.00000,2393600
11/27/2007,0000,74.80000,75.10000,73.00000,74.20000,1588000
11/28/2007,0000,73.50000,74.50000,73.10000,73.70000,1443100
11/29/2007,0000,74.00000,74.50000,71.10000,72.80000,1095400
11/30/2007,0000,72.80000,77.80000,72.60000,77.80000,1307600
12/03/2007,0000,77.20000,77.50000,74.10000,74.10000,613300
12/04/2007,0000,76.00000,76.00000,74.30000,75.40000,785600
12/05/2007,0000,74.50000,75.00000,73.90000,74.10000,220500
12/06/2007,0000,75.00000,75.40000,74.10000,74.10000,673200
12/07/2007,0000,74.90000,75.50000,74.90000,75.30000,1476700
12/10/2007,0000,75.00000,75.00000,73.20000,73.50000,188000
12/11/2007,0000,73.50000,73.60000,71.80000,72.60000,818100
12/12/2007,0000,72.30000,73.40000,71.80000,71.80000,402200
12/13/2007,0000,71.80000,72.30000,66.80000,66.80000,1360100
12/14/2007,0000,66.50000,66.80000,62.20000,62.60000,1445200
12/17/2007,0000,62.60000,63.90000,62.40000,62.60000,673200
12/18/2007,0000,62.60000,66.90000,62.30000,66.00000,720500
12/19/2007,0000,66.00000,68.00000,66.00000,66.30000,267800
12/20/2007,0000,66.50000,67.80000,63.00000,66.30000,311900
12/21/2007,0000,66.00000,66.50000,64.20000,66.30000,532500
12/24/2007,0000,66.70000,67.30000,66.70000,67.30000,316100
12/25/2007,0000,67.40000,67.80000,67.40000,67.50000,211100
12/26/2007,0000,68.00000,68.10000,66.80000,68.10000,579700
12/27/2007,0000,68.10000,68.70000,65.80000,65.80000,642700
12/28/2007,0000,65.00000,66.30000,64.40000,65.00000,1454600
12/31/2007,0000,65.00000,65.70000,64.00000,65.60000,1067100
01/02/2008,0000,65.00000,65.50000,63.80000,64.10000,1190000
01/03/2008,0000,62.70000,63.30000,59.90000,60.10000,1518700
01/04/2008,0000,60.00000,60.10000,58.80000,59.20000,1296000
01/07/2008,0000,56.10000,58.30000,56.10000,58.00000,972500
01/08/2008,0000,58.10000,59.50000,57.90000,59.00000,689000
01/09/2008,0000,57.70000,58.50000,56.20000,58.00000,305600
01/10/2008,0000,58.90000,58.90000,56.50000,56.50000,382300
01/11/2008,0000,56.50000,57.00000,54.50000,54.50000,695300
01/14/2008,0000,55.00000,55.00000,50.70000,51.00000,2775900
01/15/2008,0000,52.00000,52.20000,49.55000,50.00000,3007000
01/16/2008,0000,49.60000,51.80000,48.30000,49.60000,1697300
01/17/2008,0000,51.50000,51.90000,50.00000,51.40000,1049200
01/18/2008,0000,50.90000,53.20000,49.60000,52.20000,1050300
01/21/2008,0000,52.40000,52.50000,51.00000,51.60000,418000
01/22/2008,0000,49.80000,49.95000,48.00000,48.00000,674200
01/23/2008,0000,48.50000,49.20000,47.00000,48.70000,943100
01/24/2008,0000,52.10000,52.10000,50.00000,52.00000,808700
01/25/2008,0000,52.50000,53.60000,52.20000,53.30000,592300
01/28/2008,0000,52.80000,52.80000,50.70000,51.80000,570300
01/29/2008,0000,52.40000,53.70000,51.70000,53.70000,358100
01/30/2008,0000,53.90000,53.90000,52.70000,53.00000,286700
01/31/2008,0000,52.50000,54.20000,52.00000,53.70000,612300
02/01/2008,0000,55.00000,56.80000,53.80000,54.80000,7755400
02/12/2008,0000,53.20000,53.20000,51.00000,51.50000,758300
02/13/2008,0000,51.50000,53.20000,51.00000,52.60000,825500
02/14/2008,0000,54.00000,56.20000,53.30000,55.20000,2057500
02/15/2008,0000,53.70000,58.50000,53.70000,58.20000,1499800
02/18/2008,0000,58.20000,58.90000,57.40000,58.20000,738300
02/19/2008,0000,58.20000,62.20000,58.20000,62.20000,2007100
02/20/2008,0000,63.00000,65.00000,62.00000,63.40000,2071200
02/21/2008,0000,65.00000,67.80000,64.00000,67.80000,1818000
02/22/2008,0000,67.90000,67.90000,66.00000,66.50000,613300
02/25/2008,0000,67.50000,67.80000,65.00000,65.00000,687900
02/26/2008,0000,65.00000,65.60000,62.50000,62.60000,491500
02/27/2008,0000,63.00000,64.50000,63.00000,64.40000,345500
02/29/2008,0000,64.40000,64.40000,62.10000,63.50000,825500
03/03/2008,0000,63.00000,66.20000,62.70000,65.70000,819200
03/04/2008,0000,66.20000,66.70000,65.40000,65.80000,341300
03/05/2008,0000,65.80000,66.00000,64.20000,64.20000,344500
03/06/2008,0000,65.00000,66.40000,65.00000,65.60000,342400
03/07/2008,0000,65.60000,66.10000,64.50000,64.90000,346600
03/10/2008,0000,64.50000,65.50000,62.20000,62.20000,379100
03/11/2008,0000,61.10000,63.10000,61.10000,62.00000,371800
03/12/2008,0000,63.50000,64.00000,61.90000,62.50000,428500
03/13/2008,0000,62.00000,63.60000,62.00000,62.10000,253100
03/14/2008,0000,63.50000,63.50000,61.70000,62.30000,277200
03/17/2008,0000,59.00000,61.80000,59.00000,60.30000,349700
03/18/2008,0000,61.50000,62.00000,59.00000,60.20000,443200
03/19/2008,0000,61.50000,61.90000,60.60000,60.70000,169100
03/20/2008,0000,61.00000,61.80000,59.50000,61.50000,381200
03/21/2008,0000,61.90000,62.70000,61.70000,61.90000,505100
03/24/2008,0000,66.00000,66.00000,63.20000,64.70000,429500
03/25/2008,0000,66.00000,67.80000,64.80000,66.50000,927400
03/26/2008,0000,67.80000,71.10000,67.00000,71.00000,1902100
03/27/2008,0000,70.10000,70.60000,67.20000,67.50000,470500
03/28/2008,0000,67.30000,69.00000,66.80000,68.10000,257300
03/31/2008,0000,69.90000,72.20000,68.40000,71.90000,1185800
04/01/2008,0000,72.50000,73.30000,70.00000,71.90000,582900
04/02/2008,0000,73.80000,74.70000,72.70000,74.50000,1116400
04/03/2008,0000,74.10000,74.10000,72.00000,72.40000,397000
04/07/2008,0000,72.40000,72.60000,71.00000,72.40000,537700
04/08/2008,0000,71.40000,71.90000,71.00000,71.40000,163800
04/09/2008,0000,71.80000,71.80000,69.00000,69.00000,509400
04/10/2008,0000,69.90000,72.70000,69.50000,71.00000,443200
04/11/2008,0000,71.00000,71.90000,70.20000,70.30000,217400
04/14/2008,0000,70.20000,71.00000,70.00000,70.60000,252000
04/15/2008,0000,70.60000,71.00000,69.80000,70.00000,580800
04/16/2008,0000,70.50000,74.10000,69.80000,72.00000,1216200
04/17/2008,0000,73.50000,74.00000,71.00000,71.00000,600700
04/18/2008,0000,71.30000,72.00000,71.00000,71.20000,264600
04/21/2008,0000,72.00000,72.70000,70.70000,71.00000,412700
04/22/2008,0000,72.30000,72.30000,70.80000,70.80000,276200
04/23/2008,0000,70.00000,72.00000,70.00000,71.00000,286700
04/24/2008,0000,71.50000,71.80000,70.10000,71.20000,472600
04/25/2008,0000,72.20000,72.30000,71.60000,72.00000,411700
04/28/2008,0000,72.70000,73.50000,72.20000,72.30000,524100
04/29/2008,0000,72.30000,72.60000,71.00000,71.20000,225800
04/30/2008,0000,72.00000,72.00000,70.20000,72.00000,553500
05/02/2008,0000,72.50000,73.40000,71.90000,72.00000,341300
05/05/2008,0000,72.10000,73.00000,71.10000,71.50000,111300
05/06/2008,0000,72.00000,72.00000,71.20000,71.80000,100800
05/07/2008,0000,72.50000,74.40000,72.00000,73.60000,735200
05/08/2008,0000,74.00000,75.70000,73.20000,75.50000,1394800
05/09/2008,0000,76.00000,76.50000,74.50000,75.20000,789800
05/12/2008,0000,75.20000,75.30000,73.20000,73.40000,325500
05/13/2008,0000,73.40000,74.30000,73.40000,73.50000,376000
05/14/2008,0000,73.60000,75.50000,73.50000,75.20000,624900
05/15/2008,0000,75.50000,75.50000,74.30000,75.00000,260400
05/16/2008,0000,75.00000,75.40000,74.00000,74.30000,602800
05/19/2008,0000,73.50000,74.40000,73.50000,74.40000,276200
05/20/2008,0000,75.10000,75.90000,74.30000,74.30000,383300
05/21/2008,0000,74.00000,75.00000,74.00000,74.00000,263600
05/22/2008,0000,72.00000,74.50000,72.00000,74.40000,491500
05/23/2008,0000,74.30000,74.30000,72.50000,72.50000,263600
05/26/2008,0000,72.90000,73.60000,72.40000,72.80000,305600
05/27/2008,0000,73.30000,73.30000,71.10000,71.70000,419000
05/28/2008,0000,72.40000,72.50000,71.10000,71.10000,327600
05/29/2008,0000,71.10000,72.70000,71.10000,72.20000,168000
05/30/2008,0000,72.80000,75.10000,72.20000,73.60000,1184700
06/02/2008,0000,74.20000,75.00000,73.60000,73.70000,318200
06/03/2008,0000,73.90000,73.90000,72.10000,72.10000,144900
06/04/2008,0000,70.50000,72.00000,70.00000,72.00000,172200
06/05/2008,0000,72.00000,74.80000,71.10000,73.90000,301400
06/06/2008,0000,75.10000,75.40000,74.10000,74.80000,1093300
06/09/2008,0000,73.90000,74.20000,73.10000,73.80000,254100
06/10/2008,0000,74.90000,77.00000,73.90000,75.60000,1664700
06/11/2008,0000,75.60000,76.00000,74.20000,75.00000,703700
06/12/2008,0000,75.00000,75.00000,71.60000,71.80000,2424100
06/13/2008,0000,71.80000,72.00000,69.50000,69.50000,618600
06/16/2008,0000,69.50000,70.40000,68.80000,69.00000,254100
06/17/2008,0000,69.00000,69.00000,66.50000,67.60000,312900
06/18/2008,0000,68.00000,69.80000,68.00000,69.40000,188000
06/19/2008,0000,68.00000,68.10000,66.80000,67.50000,358100
06/20/2008,0000,67.60000,67.70000,66.10000,67.00000,453700
06/23/2008,0000,64.00000,66.30000,64.00000,66.00000,145900
06/24/2008,0000,65.00000,65.50000,62.80000,62.80000,514600
06/25/2008,0000,63.00000,66.00000,63.00000,64.70000,288800
06/26/2008,0000,64.70000,65.90000,64.20000,65.30000,195300
06/27/2008,0000,62.00000,63.80000,61.50000,63.00000,402200
06/30/2008,0000,62.60000,63.50000,62.40000,63.50000,798200
07/01/2008,0000,62.80000,66.30000,62.80000,64.00000,449500
07/02/2008,0000,64.00000,66.00000,63.10000,66.00000,642700
07/03/2008,0000,64.00000,66.00000,62.50000,65.80000,963100
07/04/2008,0000,64.00000,65.20000,62.70000,62.70000,276200
07/07/2008,0000,62.80000,65.50000,62.30000,65.20000,372800
07/08/2008,0000,64.90000,64.90000,63.00000,63.40000,645900
07/09/2008,0000,64.50000,67.10000,64.50000,65.90000,1202600
07/10/2008,0000,66.00000,67.10000,65.50000,66.00000,779300
07/11/2008,0000,65.50000,65.80000,63.90000,64.90000,241500
07/14/2008,0000,65.00000,65.00000,64.00000,64.20000,336000
07/15/2008,0000,64.30000,64.50000,62.10000,62.10000,496700
07/16/2008,0000,56.30000,56.30000,52.10000,52.30000,497800
07/17/2008,0000,52.80000,55.90000,52.50000,55.60000,1151100
07/18/2008,0000,55.60000,55.60000,51.80000,52.00000,1400000
07/21/2008,0000,52.80000,53.80000,50.50000,53.50000,2196100
07/22/2008,0000,53.50000,55.00000,53.00000,54.00000,1494500
07/23/2008,0000,54.20000,57.70000,54.10000,57.70000,1330700
07/24/2008,0000,61.00000,61.70000,59.60000,61.70000,4779900
07/25/2008,0000,61.00000,61.50000,58.60000,58.60000,2691900
07/29/2008,0000,57.70000,58.60000,57.40000,58.60000,566100
07/30/2008,0000,59.00000,59.30000,56.00000,56.00000,848600
07/31/2008,0000,56.00000,56.80000,52.30000,54.50000,1584900
08/01/2008,0000,53.00000,54.00000,50.70000,54.00000,1669900
08/04/2008,0000,51.00000,53.70000,51.00000,52.20000,298200
08/05/2008,0000,54.00000,54.00000,50.50000,50.50000,315000
08/06/2008,0000,53.00000,53.00000,50.50000,51.30000,893800
08/07/2008,0000,51.50000,53.80000,51.50000,53.40000,957800
08/08/2008,0000,52.10000,56.00000,52.10000,55.40000,1236200
08/11/2008,0000,56.00000,57.40000,55.40000,56.50000,558700
08/12/2008,0000,55.50000,56.30000,53.90000,54.20000,943100
08/13/2008,0000,53.80000,53.80000,51.90000,52.90000,1153200
08/14/2008,0000,52.90000,55.20000,52.90000,53.80000,1174200
08/15/2008,0000,54.10000,54.50000,52.20000,52.30000,426400
08/18/2008,0000,52.30000,52.60000,49.70000,50.00000,891700
08/19/2008,0000,49.50000,50.00000,48.70000,49.45000,468400
08/20/2008,0000,48.60000,50.50000,48.60000,49.90000,1139500
08/21/2008,0000,50.50000,50.50000,49.40000,50.00000,740400
08/22/2008,0000,50.00000,52.50000,49.40000,51.60000,871700
08/25/2008,0000,52.60000,52.60000,50.70000,50.90000,389600
08/26/2008,0000,50.00000,51.20000,49.50000,50.00000,1496600
08/27/2008,0000,50.00000,50.70000,49.20000,49.75000,1154200
08/28/2008,0000,49.95000,52.30000,49.95000,52.10000,1887400
08/29/2008,0000,52.10000,52.50000,50.80000,50.90000,569200
09/01/2008,0000,50.50000,50.90000,50.20000,50.50000,535600
09/02/2008,0000,50.60000,51.10000,49.10000,50.50000,813900
09/03/2008,0000,50.00000,50.70000,47.00000,47.00000,1387400
09/04/2008,0000,45.40000,45.95000,43.75000,45.50000,2647800
09/05/2008,0000,44.00000,45.85000,43.70000,45.80000,1242500
09/08/2008,0000,47.80000,48.60000,47.10000,48.60000,393800
09/09/2008,0000,45.20000,48.00000,45.20000,48.00000,1037700
09/10/2008,0000,46.10000,47.70000,46.10000,46.50000,636400
09/11/2008,0000,46.50000,46.50000,43.25000,43.25000,851800
09/12/2008,0000,43.60000,43.80000,41.05000,42.40000,854900
09/15/2008,0000,41.60000,42.30000,41.50000,42.00000,645900
09/16/2008,0000,39.10000,40.50000,39.10000,40.00000,1820100
09/17/2008,0000,42.80000,42.80000,41.30000,41.60000,921100
09/18/2008,0000,39.60000,40.80000,39.10000,40.50000,710000
09/19/2008,0000,41.05000,43.20000,41.05000,42.90000,792900
09/22/2008,0000,42.90000,43.50000,42.10000,42.90000,760400
09/23/2008,0000,42.65000,44.00000,42.50000,43.55000,443200
09/24/2008,0000,43.55000,44.10000,43.30000,43.55000,834900
09/25/2008,0000,40.55000,42.90000,40.55000,41.10000,922100
09/26/2008,0000,41.30000,41.40000,40.50000,41.00000,741500
09/30/2008,0000,38.15000,38.40000,38.15000,38.15000,557700
10/01/2008,0000,38.50000,39.00000,36.10000,36.80000,477800
10/02/2008,0000,37.50000,37.65000,36.80000,36.80000,304500
10/03/2008,0000,36.00000,36.10000,34.50000,35.80000,623800
10/06/2008,0000,34.60000,34.90000,33.50000,33.50000,514600
10/07/2008,0000,31.50000,34.60000,31.50000,34.10000,433700
10/08/2008,0000,34.00000,34.00000,31.85000,31.90000,763500
10/09/2008,0000,31.90000,32.20000,29.70000,29.75000,618600
10/13/2008,0000,28.75000,28.75000,28.75000,28.75000,190100
10/14/2008,0000,30.75000,30.75000,30.10000,30.75000,642700
10/15/2008,0000,30.30000,31.70000,30.20000,31.70000,283500
10/16/2008,0000,30.60000,30.60000,30.60000,30.60000,156400
10/17/2008,0000,29.55000,30.40000,29.55000,29.55000,1251900
10/20/2008,0000,28.55000,28.95000,28.55000,28.55000,801300
10/21/2008,0000,29.05000,29.55000,27.60000,27.60000,851800
10/22/2008,0000,26.65000,27.50000,26.65000,26.65000,959900
10/23/2008,0000,25.75000,25.75000,25.75000,25.75000,274100
10/24/2008,0000,25.45000,26.25000,24.85000,24.85000,1025100
10/27/2008,0000,23.65000,24.40000,23.15000,23.80000,1128000
10/28/2008,0000,22.80000,25.45000,22.15000,25.45000,1540800
10/29/2008,0000,27.20000,27.20000,26.50000,26.60000,2659300
10/30/2008,0000,26.90000,28.45000,26.60000,28.45000,681600
10/31/2008,0000,29.60000,30.20000,28.90000,29.85000,1332800
11/03/2008,0000,30.00000,30.70000,29.30000,29.70000,1016700
11/04/2008,0000,29.50000,30.10000,28.50000,30.00000,644800
11/05/2008,0000,30.60000,30.75000,29.70000,29.70000,769800
11/06/2008,0000,27.65000,28.90000,27.65000,27.85000,444200
11/07/2008,0000,26.60000,27.00000,25.95000,25.95000,2504900
11/10/2008,0000,25.10000,25.35000,24.15000,24.20000,1489300
11/11/2008,0000,23.80000,24.00000,22.90000,23.15000,1069200
11/12/2008,0000,23.15000,23.75000,23.15000,23.50000,866500
11/13/2008,0000,22.30000,22.30000,21.90000,21.90000,1161600
11/14/2008,0000,23.00000,23.00000,20.50000,21.70000,1866400
11/17/2008,0000,20.50000,20.80000,20.20000,20.25000,1583800
11/18/2008,0000,19.80000,19.80000,18.85000,19.50000,1190000
11/19/2008,0000,19.20000,20.85000,19.20000,20.85000,1661500
11/20/2008,0000,20.20000,21.00000,20.00000,20.50000,878000
11/21/2008,0000,20.50000,21.90000,20.40000,21.90000,1090200
11/24/2008,0000,22.10000,22.20000,20.40000,20.40000,1060800
11/25/2008,0000,20.10000,20.75000,19.50000,20.70000,2681400
11/26/2008,0000,20.30000,20.70000,20.10000,20.70000,722600
11/27/2008,0000,21.20000,22.10000,21.10000,22.10000,2431400
11/28/2008,0000,22.35000,22.40000,21.80000,22.10000,949400
12/01/2008,0000,22.00000,22.85000,21.80000,22.20000,1209900
12/02/2008,0000,20.70000,21.20000,20.65000,20.90000,819200
12/03/2008,0000,21.00000,21.10000,20.00000,20.90000,820200
12/04/2008,0000,21.00000,21.05000,20.40000,20.80000,559800
12/05/2008,0000,20.55000,20.80000,20.15000,20.60000,464200
12/08/2008,0000,20.90000,22.00000,20.70000,21.95000,1752900
12/09/2008,0000,21.90000,21.90000,20.45000,20.65000,3357800
12/10/2008,0000,20.30000,21.30000,20.05000,20.80000,5408000
12/11/2008,0000,21.00000,22.25000,21.00000,22.25000,7985500
12/12/2008,0000,22.95000,23.80000,21.50000,22.25000,14207500
12/15/2008,0000,23.35000,23.80000,22.80000,23.80000,7650400
12/16/2008,0000,23.80000,24.20000,22.30000,22.70000,5104500
12/17/2008,0000,23.20000,23.45000,21.70000,22.00000,6065500
12/18/2008,0000,22.20000,22.35000,21.40000,22.00000,1922000
12/19/2008,0000,21.85000,22.80000,21.65000,22.30000,3073200
12/22/2008,0000,22.65000,22.70000,20.95000,21.00000,2151000
12/23/2008,0000,20.50000,20.60000,19.55000,20.50000,3106800
12/24/2008,0000,20.00000,20.40000,20.00000,20.20000,1165800
12/25/2008,0000,20.05000,20.75000,20.05000,20.45000,1409500
12/26/2008,0000,20.25000,20.50000,19.95000,20.00000,1493500
12/29/2008,0000,20.00000,20.00000,19.60000,19.60000,1063900
12/30/2008,0000,19.80000,20.55000,19.80000,20.40000,1304400
12/31/2008,0000,20.80000,21.15000,20.45000,20.75000,1844300
01/05/2009,0000,21.55000,21.85000,21.25000,21.45000,1553400
01/06/2009,0000,21.60000,21.80000,21.20000,21.55000,1389500
01/07/2009,0000,21.80000,22.45000,21.75000,22.15000,3122500
01/08/2009,0000,21.50000,21.50000,20.60000,20.60000,1976600
01/09/2009,0000,20.30000,20.55000,20.10000,20.20000,1165800
01/12/2009,0000,20.00000,20.50000,19.60000,19.80000,775100
01/13/2009,0000,19.80000,20.25000,19.70000,20.25000,684800
01/14/2009,0000,20.25000,21.10000,20.20000,20.60000,2137300
01/15/2009,0000,20.00000,20.25000,19.70000,19.95000,858100
01/16/2009,0000,20.30000,20.55000,19.95000,20.00000,1863200
01/19/2009,0000,20.00000,20.15000,19.05000,19.10000,1873700
01/20/2009,0000,19.00000,19.00000,17.85000,18.25000,2640400
01/21/2009,0000,17.50000,18.05000,17.45000,17.65000,3923900
02/02/2009,0000,17.70000,18.35000,17.65000,18.30000,771900
02/03/2009,0000,18.80000,19.40000,18.35000,19.25000,1380100
02/04/2009,0000,19.70000,19.70000,19.20000,19.45000,1223600
02/05/2009,0000,19.30000,19.40000,19.10000,19.15000,475700
02/06/2009,0000,19.40000,20.45000,19.40000,20.45000,3425000
02/09/2009,0000,20.80000,21.10000,20.05000,20.15000,1783400
02/10/2009,0000,20.05000,20.75000,20.05000,20.35000,1456700
02/11/2009,0000,19.90000,20.55000,19.80000,20.55000,1298100
02/12/2009,0000,20.65000,21.40000,20.05000,20.15000,3352500
02/13/2009,0000,20.30000,20.70000,20.00000,20.50000,2007100
02/16/2009,0000,20.70000,21.60000,20.30000,21.45000,4241100
02/17/2009,0000,21.20000,21.30000,20.55000,20.60000,2307500
02/18/2009,0000,20.10000,20.60000,20.10000,20.35000,2082700
02/19/2009,0000,20.30000,21.30000,20.10000,21.10000,2197200
02/20/2009,0000,21.00000,21.55000,20.70000,20.70000,2088000
02/23/2009,0000,20.35000,21.00000,20.20000,20.80000,1407400
02/24/2009,0000,20.50000,20.65000,20.25000,20.35000,1509200
02/25/2009,0000,21.40000,21.40000,20.70000,21.10000,3085800
02/26/2009,0000,21.40000,22.55000,21.20000,22.55000,7831100
02/27/2009,0000,22.75000,22.95000,22.30000,22.90000,6852200
03/02/2009,0000,22.90000,23.40000,21.95000,22.35000,5132800
03/03/2009,0000,22.00000,22.30000,21.00000,22.20000,2986000
03/04/2009,0000,22.20000,23.75000,22.15000,23.75000,5752500
03/05/2009,0000,24.10000,24.50000,23.15000,23.50000,6214600
03/06/2009,0000,23.00000,24.00000,23.00000,23.65000,4116100
03/09/2009,0000,24.00000,24.20000,23.30000,24.15000,3201300
03/10/2009,0000,24.00000,24.40000,23.80000,24.10000,2677200
03/11/2009,0000,24.80000,24.80000,23.80000,23.80000,3535300
03/12/2009,0000,24.05000,24.70000,24.00000,24.15000,3824100
03/13/2009,0000,24.55000,24.85000,24.35000,24.35000,3504800
03/16/2009,0000,24.50000,25.15000,24.30000,24.50000,2824200
03/17/2009,0000,24.50000,24.60000,24.00000,24.50000,2135200
03/18/2009,0000,24.50000,25.10000,24.25000,24.50000,2490200
03/19/2009,0000,24.60000,24.90000,24.30000,24.30000,2116300
03/20/2009,0000,24.50000,24.55000,23.80000,23.95000,1644700
03/23/2009,0000,23.95000,24.80000,23.95000,24.75000,2573200
03/24/2009,0000,25.35000,26.35000,25.05000,26.20000,4867100
03/25/2009,0000,26.45000,26.80000,25.90000,26.35000,4151800
03/26/2009,0000,26.35000,27.00000,26.10000,26.30000,2874600
03/27/2009,0000,26.70000,26.95000,26.15000,26.30000,2121600
03/30/2009,0000,26.30000,26.35000,24.50000,24.70000,3198100
03/31/2009,0000,24.50000,25.10000,24.50000,24.75000,1423100
04/01/2009,0000,24.80000,25.70000,24.80000,25.50000,2120500
04/02/2009,0000,26.00000,26.25000,25.75000,25.80000,2273900
04/03/2009,0000,26.30000,27.00000,26.10000,26.60000,4657000
04/06/2009,0000,27.20000,28.45000,27.00000,28.45000,7221900
04/07/2009,0000,28.20000,28.80000,27.30000,27.50000,12936600
04/08/2009,0000,27.50000,29.05000,27.50000,28.40000,9306700
04/09/2009,0000,28.80000,29.00000,28.00000,28.80000,4722100
04/10/2009,0000,29.60000,29.60000,28.60000,29.00000,4071000
04/13/2009,0000,29.10000,31.00000,28.70000,30.85000,7010800
04/14/2009,0000,30.75000,30.85000,30.10000,30.45000,3203400
04/15/2009,0000,30.40000,31.40000,29.65000,30.35000,7192500
04/16/2009,0000,30.60000,31.00000,30.20000,30.20000,4356600
04/17/2009,0000,30.50000,30.70000,28.10000,28.10000,5492000
04/20/2009,0000,27.30000,27.90000,26.15000,27.40000,3100500
04/21/2009,0000,27.00000,28.10000,26.95000,28.10000,2928200
04/22/2009,0000,28.10000,29.20000,28.10000,29.20000,2553300
04/23/2009,0000,29.40000,29.45000,28.70000,28.75000,2318000
04/24/2009,0000,29.35000,30.75000,29.20000,30.75000,8760600
04/27/2009,0000,31.50000,32.85000,31.15000,32.60000,12332700
04/28/2009,0000,32.60000,32.60000,30.35000,30.35000,5742000
04/29/2009,0000,30.35000,30.60000,29.30000,29.65000,1533400
04/30/2009,0000,31.00000,31.70000,30.55000,31.70000,2924000
05/04/2009,0000,33.30000,33.90000,32.60000,33.90000,3918700
05/05/2009,0000,35.00000,35.00000,32.00000,32.70000,2451400
05/06/2009,0000,32.10000,34.80000,32.00000,34.30000,3272700
05/07/2009,0000,34.85000,36.70000,33.70000,35.50000,4087800
05/08/2009,0000,35.45000,37.95000,35.40000,37.95000,3972200
05/11/2009,0000,38.60000,39.80000,37.50000,38.85000,3451300
05/12/2009,0000,38.80000,38.85000,37.20000,37.20000,1801200
05/13/2009,0000,37.20000,38.50000,37.20000,38.25000,1498700
05/14/2009,0000,36.60000,37.80000,36.55000,36.85000,996700
05/15/2009,0000,37.40000,37.90000,36.55000,36.85000,1383200
05/18/2009,0000,37.70000,37.70000,36.60000,36.80000,717300
05/19/2009,0000,38.40000,38.40000,37.20000,37.40000,1581700
05/20/2009,0000,37.40000,37.80000,37.10000,37.50000,515700
05/21/2009,0000,37.50000,37.80000,36.90000,37.20000,1183700
05/22/2009,0000,36.80000,38.50000,36.50000,37.80000,1889500
05/25/2009,0000,38.50000,39.60000,36.60000,36.60000,4406000
05/26/2009,0000,37.50000,37.50000,34.90000,34.95000,2220300
05/27/2009,0000,35.50000,36.35000,35.00000,36.20000,1330700
06/01/2009,0000,36.60000,36.70000,35.00000,35.35000,2404100
06/02/2009,0000,35.90000,37.00000,35.55000,36.50000,1950400
06/03/2009,0000,36.20000,36.65000,35.30000,36.30000,768800
06/04/2009,0000,35.80000,36.30000,35.30000,35.90000,539800
06/05/2009,0000,35.90000,36.20000,35.90000,36.10000,590200
06/08/2009,0000,36.80000,37.15000,35.50000,35.50000,741500
06/09/2009,0000,35.20000,35.40000,33.05000,33.60000,905300
06/10/2009,0000,34.00000,34.70000,33.70000,34.40000,648000
06/11/2009,0000,34.40000,34.70000,33.90000,34.20000,731000
06/12/2009,0000,34.20000,34.85000,33.65000,33.75000,797100
06/15/2009,0000,33.65000,33.65000,32.10000,32.45000,882200
06/16/2009,0000,31.10000,32.10000,31.10000,31.50000,886400
06/17/2009,0000,31.50000,31.90000,31.30000,31.50000,914800
06/18/2009,0000,31.50000,32.00000,31.00000,31.20000,838100
06/19/2009,0000,31.40000,33.35000,31.30000,33.35000,714200
06/22/2009,0000,34.60000,35.65000,34.55000,35.65000,1493500
06/23/2009,0000,35.45000,38.10000,35.45000,36.05000,3203400
06/24/2009,0000,37.40000,37.40000,36.20000,36.65000,3058500
06/25/2009,0000,36.60000,37.80000,36.40000,37.55000,2284400
06/26/2009,0000,37.80000,38.10000,36.55000,36.70000,1752900
06/29/2009,0000,33.30000,33.70000,31.80000,33.60000,1481000
06/30/2009,0000,33.80000,34.55000,33.80000,34.00000,758000
07/01/2009,0000,34.00000,34.50000,33.90000,34.20000,651000
07/02/2009,0000,34.50000,36.20000,34.50000,35.85000,1170000
07/03/2009,0000,35.80000,36.80000,35.70000,36.50000,1335000
07/06/2009,0000,37.50000,37.50000,36.00000,36.20000,1006000
07/07/2009,0000,36.50000,36.50000,35.70000,36.05000,613000
07/08/2009,0000,36.00000,37.30000,35.90000,37.00000,1027000
07/09/2009,0000,37.60000,37.80000,36.70000,36.70000,652000
07/10/2009,0000,37.00000,37.95000,36.80000,37.30000,1232000
07/13/2009,0000,37.00000,37.15000,35.10000,35.30000,665000
07/14/2009,0000,35.30000,36.40000,35.30000,36.30000,541000
07/15/2009,0000,36.50000,37.80000,36.50000,37.65000,934000
07/16/2009,0000,38.50000,39.50000,38.00000,38.20000,1788000
07/17/2009,0000,38.70000,38.80000,37.60000,38.15000,846000
07/20/2009,0000,38.15000,38.15000,37.60000,37.70000,821000
07/21/2009,0000,37.90000,38.70000,37.90000,38.55000,824000
07/22/2009,0000,39.00000,40.00000,38.80000,40.00000,1844000
07/23/2009,0000,40.40000,42.80000,39.60000,42.80000,3528000
07/24/2009,0000,43.30000,45.75000,43.20000,45.75000,5984000
07/27/2009,0000,46.40000,46.95000,44.25000,44.80000,2208000
07/28/2009,0000,44.30000,45.40000,44.30000,44.85000,1711000
07/29/2009,0000,44.85000,44.85000,44.05000,44.20000,890000
07/30/2009,0000,44.20000,47.25000,44.20000,47.20000,4282000
07/31/2009,0000,47.05000,50.50000,46.00000,50.50000,5461000
08/03/2009,0000,51.80000,53.50000,49.50000,49.50000,3209000
08/04/2009,0000,50.00000,50.30000,46.05000,46.60000,2200000
08/05/2009,0000,46.40000,49.85000,45.00000,47.80000,3504000
08/06/2009,0000,47.60000,48.40000,46.40000,46.85000,1331000
08/10/2009,0000,46.50000,49.55000,46.00000,49.50000,2401000
08/11/2009,0000,50.00000,51.50000,49.10000,50.00000,3594000
08/12/2009,0000,49.50000,51.00000,49.40000,49.60000,1691000
08/13/2009,0000,50.30000,50.50000,49.00000,49.60000,1569000
08/14/2009,0000,50.20000,50.60000,49.00000,49.60000,749000
08/17/2009,0000,49.30000,49.60000,46.20000,47.00000,1310000
08/18/2009,0000,46.10000,47.90000,44.85000,45.35000,1209000
08/19/2009,0000,45.60000,46.10000,44.30000,44.55000,821000
08/20/2009,0000,44.55000,45.00000,43.00000,43.50000,670000
08/21/2009,0000,44.35000,45.55000,44.00000,44.00000,1072000
08/24/2009,0000,45.50000,45.60000,44.50000,44.90000,483000
08/25/2009,0000,44.95000,46.20000,44.95000,45.80000,933000
08/26/2009,0000,46.20000,46.50000,43.80000,44.30000,988000
08/27/2009,0000,44.30000,44.90000,43.60000,44.20000,551000
08/28/2009,0000,44.20000,45.40000,44.15000,44.50000,694000
08/31/2009,0000,44.50000,44.70000,43.80000,44.65000,279000
09/01/2009,0000,45.30000,47.75000,44.70000,47.75000,2697000
09/02/2009,0000,47.75000,49.20000,47.50000,48.10000,1723000
09/03/2009,0000,48.10000,48.20000,47.40000,48.00000,733000
09/04/2009,0000,48.40000,49.25000,47.50000,47.50000,1008000
09/07/2009,0000,48.20000,48.20000,47.10000,47.10000,1059000
09/08/2009,0000,47.50000,48.00000,47.30000,47.95000,637000
09/09/2009,0000,48.00000,48.45000,46.40000,46.60000,919000
09/10/2009,0000,47.50000,47.50000,45.20000,45.50000,1330000
09/11/2009,0000,45.30000,46.30000,45.30000,46.00000,395000
09/14/2009,0000,45.60000,46.00000,44.85000,44.95000,800000
09/15/2009,0000,44.90000,45.60000,44.90000,45.25000,409000
09/16/2009,0000,46.25000,48.40000,45.75000,48.40000,2365000
09/17/2009,0000,51.10000,51.70000,50.70000,51.70000,8162000
09/18/2009,0000,51.20000,55.10000,50.20000,55.10000,7642000
09/21/2009,0000,57.00000,58.90000,55.50000,58.00000,11134000
09/22/2009,0000,57.10000,58.70000,56.40000,57.30000,4841000
09/23/2009,0000,57.40000,61.30000,57.40000,59.60000,12277000
09/24/2009,0000,59.70000,63.70000,59.70000,63.40000,11403000
09/25/2009,0000,61.50000,62.90000,59.00000,59.00000,10497000
09/28/2009,0000,57.70000,59.70000,56.60000,59.30000,9274000
09/29/2009,0000,60.00000,60.10000,57.80000,58.70000,5919000
09/30/2009,0000,58.10000,62.80000,58.10000,62.70000,18811000
10/01/2009,0000,62.50000,66.80000,61.80000,63.80000,15389000
10/02/2009,0000,62.70000,67.50000,62.60000,67.00000,13216000
10/05/2009,0000,67.00000,69.40000,66.20000,67.30000,9843000
10/06/2009,0000,67.50000,69.40000,66.30000,66.30000,10942000
10/07/2009,0000,67.30000,69.50000,66.40000,67.20000,13155000
10/08/2009,0000,67.50000,67.80000,62.50000,62.50000,10586000
10/09/2009,0000,62.60000,63.70000,61.90000,62.60000,6873000
10/12/2009,0000,63.00000,65.00000,62.80000,63.90000,5878000
10/13/2009,0000,63.00000,64.50000,62.80000,63.90000,3800000
10/14/2009,0000,64.40000,64.80000,63.60000,63.60000,3486000
10/15/2009,0000,64.10000,67.20000,64.10000,64.60000,10821000
10/16/2009,0000,65.20000,66.50000,64.80000,66.00000,4416000
10/19/2009,0000,66.60000,70.60000,66.60000,70.60000,15597000
10/20/2009,0000,70.00000,70.90000,68.40000,68.40000,8441000
10/21/2009,0000,68.20000,69.30000,67.30000,67.80000,5627000
10/22/2009,0000,68.10000,70.50000,68.10000,69.30000,14573000
10/23/2009,0000,70.30000,72.50000,70.00000,71.30000,14475000
10/26/2009,0000,71.50000,72.70000,70.00000,71.30000,6906000
10/27/2009,0000,70.80000,71.30000,67.50000,68.60000,8648000
10/28/2009,0000,68.00000,68.50000,65.20000,65.70000,7979000
10/29/2009,0000,63.10000,65.80000,63.10000,65.00000,9150000
10/30/2009,0000,65.00000,65.90000,62.70000,63.70000,5582000
11/02/2009,0000,62.10000,64.80000,61.40000,64.00000,4920000
11/03/2009,0000,64.50000,68.40000,64.50000,67.50000,11279000
11/04/2009,0000,67.50000,68.60000,67.10000,67.60000,6050000
11/05/2009,0000,68.00000,69.50000,67.10000,67.10000,5235000
11/06/2009,0000,68.20000,68.60000,66.80000,67.20000,3425000
11/09/2009,0000,67.40000,68.50000,66.00000,66.20000,3673000
11/10/2009,0000,66.70000,66.90000,64.70000,65.20000,3500000
11/11/2009,0000,64.80000,66.60000,64.80000,65.30000,2962000
11/12/2009,0000,65.30000,67.20000,65.30000,66.20000,4748000
11/13/2009,0000,66.10000,66.20000,64.80000,65.00000,3718000
11/16/2009,0000,65.00000,65.70000,64.00000,65.50000,4366000
11/17/2009,0000,65.50000,65.80000,64.10000,64.20000,2185000
11/18/2009,0000,64.20000,68.10000,64.20000,67.80000,9452000
11/19/2009,0000,67.80000,68.60000,66.70000,67.40000,4939000
11/20/2009,0000,67.40000,67.90000,66.00000,66.00000,2613000
11/23/2009,0000,66.00000,67.00000,65.50000,66.10000,2620000
11/24/2009,0000,67.10000,70.70000,66.60000,69.10000,17981000
11/25/2009,0000,69.30000,70.40000,68.30000,68.60000,7665000
11/26/2009,0000,68.80000,69.30000,67.50000,67.50000,4826000
11/27/2009,0000,65.60000,66.40000,64.20000,66.00000,8563000
11/30/2009,0000,66.00000,68.20000,65.60000,66.80000,5868000
12/01/2009,0000,67.60000,70.30000,67.20000,68.40000,12954000
12/02/2009,0000,68.40000,69.30000,67.60000,67.70000,5981000
12/03/2009,0000,67.90000,72.40000,67.70000,72.40000,17359000
12/04/2009,0000,72.60000,77.40000,71.60000,75.30000,20201000
12/07/2009,0000,76.70000,79.00000,76.30000,76.80000,10134000
12/08/2009,0000,77.50000,77.70000,72.80000,73.00000,9813000
12/09/2009,0000,73.00000,74.10000,72.00000,73.00000,9303000
12/11/2009,0000,69.20000,72.20000,68.90000,71.40000,6826000
12/14/2009,0000,72.30000,72.80000,70.60000,70.80000,3673000
12/15/2009,0000,71.50000,73.50000,71.50000,71.90000,4295000
12/16/2009,0000,71.50000,73.40000,71.50000,71.50000,3017000
12/17/2009,0000,72.80000,72.80000,69.80000,69.80000,3421000
12/18/2009,0000,69.00000,69.80000,68.50000,69.20000,1980000
12/21/2009,0000,72.10000,73.30000,71.50000,72.60000,6299000
12/22/2009,0000,72.90000,73.20000,72.00000,72.40000,4114000
12/23/2009,0000,72.50000,73.90000,72.10000,72.50000,3099000
12/25/2009,0000,73.80000,73.80000,72.50000,72.70000,2464000
04/02/2007,0000,47.92000,48.88000,47.73000,47.97000,1304300
04/03/2007,0000,48.02000,49.56000,48.02000,48.98000,878600
04/04/2007,0000,49.56000,51.48000,48.59000,51.29000,2040000
04/09/2007,0000,52.44000,52.92000,50.23000,50.61000,1117700
04/10/2007,0000,50.61000,50.61000,48.59000,50.42000,6669200
04/11/2007,0000,51.09000,52.44000,50.32000,50.32000,786900
04/12/2007,0000,49.56000,53.79000,49.56000,53.12000,2450400
04/13/2007,0000,51.00000,52.83000,51.00000,51.58000,843700
04/16/2007,0000,52.25000,52.44000,50.61000,50.81000,901600
04/17/2007,0000,51.19000,51.29000,49.27000,49.75000,1014000
04/18/2007,0000,49.84000,50.42000,49.56000,50.13000,319800
04/19/2007,0000,49.56000,50.04000,46.67000,47.39000,1906900
04/20/2007,0000,47.34000,48.30000,46.96000,48.11000,578500
04/23/2007,0000,48.21000,49.94000,48.21000,49.75000,741100
04/24/2007,0000,50.04000,51.00000,49.07000,51.00000,696300
04/25/2007,0000,50.71000,51.58000,49.75000,49.75000,897200
04/26/2007,0000,50.23000,50.52000,48.59000,49.75000,1523700
04/27/2007,0000,49.46000,49.65000,49.07000,49.07000,436600
04/30/2007,0000,49.07000,49.07000,48.11000,48.30000,365600
05/02/2007,0000,49.56000,49.56000,48.30000,49.07000,391800
05/03/2007,0000,48.69000,48.98000,47.25000,47.63000,1327300
05/04/2007,0000,48.02000,49.07000,47.92000,49.07000,471500
05/07/2007,0000,49.65000,51.86000,49.56000,51.38000,2380600
05/08/2007,0000,51.48000,51.96000,51.00000,51.29000,1224700
05/09/2007,0000,51.67000,52.44000,51.00000,51.48000,2208100
05/10/2007,0000,51.77000,52.44000,50.90000,51.86000,1784600
05/11/2007,0000,51.77000,51.77000,50.81000,51.00000,654900
05/14/2007,0000,51.19000,51.77000,50.61000,50.61000,681100
05/15/2007,0000,51.09000,51.09000,50.23000,50.52000,223700
05/16/2007,0000,50.61000,51.19000,50.61000,50.81000,348100
05/17/2007,0000,51.19000,51.58000,50.81000,50.90000,1610000
05/18/2007,0000,51.00000,51.38000,50.52000,50.81000,1012900
05/21/2007,0000,50.81000,51.77000,50.81000,51.19000,1424400
05/22/2007,0000,52.15000,52.15000,51.09000,51.48000,1345800
05/23/2007,0000,51.96000,51.96000,51.38000,51.48000,863400
05/24/2007,0000,51.96000,53.02000,51.67000,52.15000,2299800
05/25/2007,0000,51.67000,51.86000,51.38000,51.77000,933200
05/28/2007,0000,51.96000,51.96000,51.38000,51.58000,944100
05/29/2007,0000,51.58000,52.44000,51.58000,51.77000,888500
05/30/2007,0000,51.96000,52.06000,50.61000,51.38000,1157000
05/31/2007,0000,51.96000,53.21000,51.96000,52.06000,1702700
06/01/2007,0000,52.15000,53.60000,52.06000,53.12000,3752600
06/04/2007,0000,54.17000,56.77000,54.17000,56.77000,4249300
06/05/2007,0000,57.64000,58.89000,56.10000,58.22000,4465400
06/06/2007,0000,58.22000,58.50000,55.81000,56.10000,1932000
06/07/2007,0000,56.39000,57.64000,56.39000,57.06000,1622000
06/08/2007,0000,56.77000,58.31000,56.39000,58.22000,1115500
06/11/2007,0000,59.95000,60.14000,58.22000,58.89000,3990600
06/12/2007,0000,58.50000,58.89000,57.06000,58.70000,2743000
06/13/2007,0000,59.66000,62.74000,59.66000,62.74000,9767000
06/14/2007,0000,63.80000,66.59000,62.64000,65.91000,9174300
06/15/2007,0000,65.91000,66.59000,63.51000,64.28000,3772300
06/20/2007,0000,64.08000,64.76000,63.03000,63.51000,1782400
06/21/2007,0000,63.99000,65.14000,63.03000,63.03000,1707100
06/22/2007,0000,63.03000,63.51000,61.58000,62.64000,1555400
06/25/2007,0000,64.28000,64.47000,62.83000,63.60000,2698200
06/26/2007,0000,64.08000,65.24000,63.03000,63.51000,3522300
06/27/2007,0000,63.60000,64.66000,63.41000,63.89000,983400
06/28/2007,0000,64.85000,68.32000,64.28000,68.32000,4404300
06/29/2007,0000,68.32000,68.99000,66.59000,66.78000,2887100
07/02/2007,0000,66.01000,66.39000,64.47000,65.53000,1530300
07/03/2007,0000,66.20000,66.78000,65.43000,66.39000,1282500
07/04/2007,0000,66.59000,67.65000,65.82000,65.91000,1345800
07/05/2007,0000,66.59000,66.78000,65.82000,66.11000,1565200
07/06/2007,0000,67.07000,70.72000,66.49000,70.72000,3859600
07/09/2007,0000,72.55000,74.38000,71.21000,72.07000,3284400
07/10/2007,0000,72.65000,72.65000,70.24000,70.92000,3134800
07/11/2007,0000,70.24000,70.53000,68.32000,69.09000,2052000
07/12/2007,0000,69.76000,71.11000,69.28000,70.34000,2054200
07/13/2007,0000,71.21000,73.03000,71.01000,72.17000,3215600
07/16/2007,0000,75.00000,76.40000,74.00000,74.50000,1242500
07/17/2007,0000,71.98000,73.13000,71.30000,72.74000,1374200
07/18/2007,0000,72.36000,72.94000,71.49000,72.74000,1930900
07/19/2007,0000,72.36000,76.40000,72.36000,74.67000,2203800
07/20/2007,0000,75.63000,76.02000,73.90000,74.00000,811000
07/23/2007,0000,75.82000,78.04000,75.05000,75.92000,3099900
07/24/2007,0000,76.59000,76.59000,74.38000,75.92000,3169800
07/25/2007,0000,75.54000,78.23000,75.15000,78.23000,2952500
07/26/2007,0000,78.10000,80.10000,76.20000,76.90000,4163400
07/27/2007,0000,71.60000,76.90000,71.60000,75.60000,2402000
07/30/2007,0000,74.90000,80.50000,73.10000,79.50000,2668800
07/31/2007,0000,80.50000,82.90000,78.40000,80.00000,2951300
08/01/2007,0000,79.20000,81.70000,77.10000,79.00000,2173000
08/02/2007,0000,79.10000,80.00000,75.40000,78.50000,3253800
08/03/2007,0000,79.50000,83.90000,79.10000,82.00000,4975300
08/06/2007,0000,80.50000,85.50000,80.50000,84.50000,3240200
08/07/2007,0000,85.00000,85.00000,81.00000,81.00000,1589100
08/08/2007,0000,83.10000,85.00000,82.00000,82.50000,3753800
08/09/2007,0000,82.40000,83.00000,80.60000,81.50000,2677200
08/10/2007,0000,78.50000,80.00000,78.50000,79.20000,1929400
08/13/2007,0000,79.20000,80.40000,76.30000,77.80000,1659400
08/14/2007,0000,77.80000,77.80000,75.00000,75.00000,2141500
08/15/2007,0000,73.00000,73.80000,69.80000,69.80000,3577300
08/16/2007,0000,66.00000,70.10000,65.50000,69.70000,3321000
08/17/2007,0000,70.00000,72.40000,67.30000,71.00000,2326400
08/20/2007,0000,75.40000,75.90000,73.50000,75.90000,1844300
08/21/2007,0000,76.90000,80.70000,76.10000,76.50000,3258000
08/22/2007,0000,78.50000,79.50000,76.70000,79.50000,1829600
08/23/2007,0000,80.80000,80.90000,78.50000,79.50000,2673000
08/24/2007,0000,79.50000,79.50000,77.50000,77.50000,699500
08/27/2007,0000,80.00000,80.00000,76.00000,77.10000,676400
08/28/2007,0000,78.30000,78.30000,75.80000,78.00000,555600
08/29/2007,0000,76.10000,79.80000,76.10000,78.60000,2496500
08/30/2007,0000,79.90000,83.00000,78.90000,83.00000,4549900
08/31/2007,0000,84.10000,84.10000,82.00000,83.00000,1580700
09/03/2007,0000,82.20000,82.30000,80.00000,80.00000,1161600
09/04/2007,0000,81.70000,81.70000,79.80000,81.00000,920000
09/05/2007,0000,81.00000,81.50000,79.00000,79.00000,549300
09/06/2007,0000,79.00000,79.90000,79.00000,79.40000,428500
09/07/2007,0000,80.50000,81.50000,80.40000,80.50000,778200
09/10/2007,0000,79.10000,79.90000,79.00000,79.10000,303500
09/11/2007,0000,79.30000,79.80000,77.50000,77.70000,997700
09/12/2007,0000,78.50000,78.70000,77.20000,78.40000,478900
09/13/2007,0000,78.90000,79.50000,77.20000,78.60000,500900
09/14/2007,0000,78.60000,79.70000,78.00000,79.30000,623800
09/17/2007,0000,79.60000,79.80000,77.20000,79.00000,1130100
09/19/2007,0000,79.60000,79.60000,73.50000,75.00000,1622700
09/20/2007,0000,74.20000,75.70000,74.20000,75.20000,449500
09/21/2007,0000,75.30000,76.60000,75.30000,76.30000,204800
09/26/2007,0000,77.00000,77.20000,76.10000,76.80000,337100
09/27/2007,0000,77.90000,80.00000,77.10000,80.00000,1013500
09/28/2007,0000,80.40000,80.70000,79.10000,80.00000,2633100
10/01/2007,0000,78.90000,79.90000,77.50000,77.70000,374900
10/02/2007,0000,77.70000,78.70000,76.70000,77.20000,719400
10/03/2007,0000,77.20000,78.60000,75.30000,78.60000,1248800
10/04/2007,0000,78.00000,78.20000,76.20000,76.40000,597600
10/05/2007,0000,76.10000,76.40000,73.60000,73.70000,1443100
10/08/2007,0000,74.00000,74.90000,72.00000,74.50000,1834800
10/09/2007,0000,74.80000,75.00000,72.50000,72.80000,487300
10/11/2007,0000,72.60000,72.60000,70.50000,71.00000,1024000
10/12/2007,0000,71.00000,71.90000,70.50000,71.00000,567100
10/15/2007,0000,71.00000,74.80000,70.50000,73.30000,758300
10/16/2007,0000,73.30000,75.40000,72.50000,75.40000,891700
10/17/2007,0000,75.00000,75.70000,73.70000,73.70000,412700
10/18/2007,0000,74.00000,75.00000,73.70000,73.70000,270900
10/19/2007,0000,73.70000,74.50000,73.50000,73.70000,177500
10/22/2007,0000,72.00000,72.20000,71.00000,71.70000,693200
10/23/2007,0000,73.50000,76.70000,73.40000,76.70000,1579600
10/24/2007,0000,77.30000,78.80000,76.70000,77.10000,1785500
10/25/2007,0000,77.20000,78.20000,77.20000,77.20000,472600
10/26/2007,0000,77.30000,77.30000,76.00000,76.20000,435800
10/29/2007,0000,76.30000,78.00000,76.30000,77.80000,549300
10/30/2007,0000,77.90000,78.00000,76.30000,78.00000,387500
10/31/2007,0000,77.70000,78.20000,77.00000,77.10000,777200
11/01/2007,0000,77.50000,77.70000,75.90000,77.50000,413800
11/02/2007,0000,75.00000,77.00000,73.10000,73.40000,791900
11/05/2007,0000,73.40000,77.20000,73.40000,76.50000,1222500
11/06/2007,0000,76.10000,77.40000,75.20000,75.80000,575500
11/07/2007,0000,76.00000,76.80000,74.60000,74.60000,1035600
11/08/2007,0000,74.00000,75.70000,73.80000,74.70000,949400
11/09/2007,0000,75.40000,75.50000,74.60000,75.30000,680600
11/12/2007,0000,72.60000,75.00000,72.60000,74.20000,595500
11/13/2007,0000,74.00000,74.20000,73.00000,73.80000,552400
11/14/2007,0000,76.00000,76.00000,74.80000,75.00000,345500
11/15/2007,0000,75.80000,79.00000,75.30000,78.10000,1551300
11/16/2007,0000,78.10000,80.70000,77.00000,79.00000,2853600
11/19/2007,0000,80.00000,80.00000,78.50000,79.20000,955700
11/20/2007,0000,76.40000,79.00000,76.40000,79.00000,669000
11/21/2007,0000,79.00000,79.20000,77.10000,78.00000,652200
11/22/2007,0000,78.00000,79.00000,77.80000,78.40000,1187900
11/23/2007,0000,78.40000,78.40000,75.00000,75.00000,1817000
11/26/2007,0000,77.40000,77.40000,74.90000,75.00000,2393600
11/27/2007,0000,74.80000,75.10000,73.00000,74.20000,1588000
11/28/2007,0000,73.50000,74.50000,73.10000,73.70000,1443100
11/29/2007,0000,74.00000,74.50000,71.10000,72.80000,1095400
11/30/2007,0000,72.80000,77.80000,72.60000,77.80000,1307600
12/03/2007,0000,77.20000,77.50000,74.10000,74.10000,613300
12/04/2007,0000,76.00000,76.00000,74.30000,75.40000,785600
12/05/2007,0000,74.50000,75.00000,73.90000,74.10000,220500
12/06/2007,0000,75.00000,75.40000,74.10000,74.10000,673200
12/07/2007,0000,74.90000,75.50000,74.90000,75.30000,1476700
12/10/2007,0000,75.00000,75.00000,73.20000,73.50000,188000
12/11/2007,0000,73.50000,73.60000,71.80000,72.60000,818100
12/12/2007,0000,72.30000,73.40000,71.80000,71.80000,402200
12/13/2007,0000,71.80000,72.30000,66.80000,66.80000,1360100
12/14/2007,0000,66.50000,66.80000,62.20000,62.60000,1445200
12/17/2007,0000,62.60000,63.90000,62.40000,62.60000,673200
12/18/2007,0000,62.60000,66.90000,62.30000,66.00000,720500
12/19/2007,0000,66.00000,68.00000,66.00000,66.30000,267800
12/20/2007,0000,66.50000,67.80000,63.00000,66.30000,311900
12/21/2007,0000,66.00000,66.50000,64.20000,66.30000,532500
12/24/2007,0000,66.70000,67.30000,66.70000,67.30000,316100
12/25/2007,0000,67.40000,67.80000,67.40000,67.50000,211100
12/26/2007,0000,68.00000,68.10000,66.80000,68.10000,579700
12/27/2007,0000,68.10000,68.70000,65.80000,65.80000,642700
12/28/2007,0000,65.00000,66.30000,64.40000,65.00000,1454600
12/31/2007,0000,65.00000,65.70000,64.00000,65.60000,1067100
01/02/2008,0000,65.00000,65.50000,63.80000,64.10000,1190000
01/03/2008,0000,62.70000,63.30000,59.90000,60.10000,1518700
01/04/2008,0000,60.00000,60.10000,58.80000,59.20000,1296000
01/07/2008,0000,56.10000,58.30000,56.10000,58.00000,972500
01/08/2008,0000,58.10000,59.50000,57.90000,59.00000,689000
01/09/2008,0000,57.70000,58.50000,56.20000,58.00000,305600
01/10/2008,0000,58.90000,58.90000,56.50000,56.50000,382300
01/11/2008,0000,56.50000,57.00000,54.50000,54.50000,695300
01/14/2008,0000,55.00000,55.00000,50.70000,51.00000,2775900
01/15/2008,0000,52.00000,52.20000,49.55000,50.00000,3007000
01/16/2008,0000,49.60000,51.80000,48.30000,49.60000,1697300
01/17/2008,0000,51.50000,51.90000,50.00000,51.40000,1049200
01/18/2008,0000,50.90000,53.20000,49.60000,52.20000,1050300
01/21/2008,0000,52.40000,52.50000,51.00000,51.60000,418000
01/22/2008,0000,49.80000,49.95000,48.00000,48.00000,674200
01/23/2008,0000,48.50000,49.20000,47.00000,48.70000,943100
01/24/2008,0000,52.10000,52.10000,50.00000,52.00000,808700
01/25/2008,0000,52.50000,53.60000,52.20000,53.30000,592300
01/28/2008,0000,52.80000,52.80000,50.70000,51.80000,570300
01/29/2008,0000,52.40000,53.70000,51.70000,53.70000,358100
01/30/2008,0000,53.90000,53.90000,52.70000,53.00000,286700
01/31/2008,0000,52.50000,54.20000,52.00000,53.70000,612300
02/01/2008,0000,55.00000,56.80000,53.80000,54.80000,7755400
02/12/2008,0000,53.20000,53.20000,51.00000,51.50000,758300
02/13/2008,0000,51.50000,53.20000,51.00000,52.60000,825500
02/14/2008,0000,54.00000,56.20000,53.30000,55.20000,2057500
02/15/2008,0000,53.70000,58.50000,53.70000,58.20000,1499800
02/18/2008,0000,58.20000,58.90000,57.40000,58.20000,738300
02/19/2008,0000,58.20000,62.20000,58.20000,62.20000,2007100
02/20/2008,0000,63.00000,65.00000,62.00000,63.40000,2071200
02/21/2008,0000,65.00000,67.80000,64.00000,67.80000,1818000
02/22/2008,0000,67.90000,67.90000,66.00000,66.50000,613300
02/25/2008,0000,67.50000,67.80000,65.00000,65.00000,687900
02/26/2008,0000,65.00000,65.60000,62.50000,62.60000,491500
02/27/2008,0000,63.00000,64.50000,63.00000,64.40000,345500
02/29/2008,0000,64.40000,64.40000,62.10000,63.50000,825500
03/03/2008,0000,63.00000,66.20000,62.70000,65.70000,819200
03/04/2008,0000,66.20000,66.70000,65.40000,65.80000,341300
03/05/2008,0000,65.80000,66.00000,64.20000,64.20000,344500
03/06/2008,0000,65.00000,66.40000,65.00000,65.60000,342400
03/07/2008,0000,65.60000,66.10000,64.50000,64.90000,346600
03/10/2008,0000,64.50000,65.50000,62.20000,62.20000,379100
03/11/2008,0000,61.10000,63.10000,61.10000,62.00000,371800
03/12/2008,0000,63.50000,64.00000,61.90000,62.50000,428500
03/13/2008,0000,62.00000,63.60000,62.00000,62.10000,253100
03/14/2008,0000,63.50000,63.50000,61.70000,62.30000,277200
03/17/2008,0000,59.00000,61.80000,59.00000,60.30000,349700
03/18/2008,0000,61.50000,62.00000,59.00000,60.20000,443200
03/19/2008,0000,61.50000,61.90000,60.60000,60.70000,169100
03/20/2008,0000,61.00000,61.80000,59.50000,61.50000,381200
03/21/2008,0000,61.90000,62.70000,61.70000,61.90000,505100
03/24/2008,0000,66.00000,66.00000,63.20000,64.70000,429500
03/25/2008,0000,66.00000,67.80000,64.80000,66.50000,927400
03/26/2008,0000,67.80000,71.10000,67.00000,71.00000,1902100
03/27/2008,0000,70.10000,70.60000,67.20000,67.50000,470500
03/28/2008,0000,67.30000,69.00000,66.80000,68.10000,257300
03/31/2008,0000,69.90000,72.20000,68.40000,71.90000,1185800
04/01/2008,0000,72.50000,73.30000,70.00000,71.90000,582900
04/02/2008,0000,73.80000,74.70000,72.70000,74.50000,1116400
04/03/2008,0000,74.10000,74.10000,72.00000,72.40000,397000
04/07/2008,0000,72.40000,72.60000,71.00000,72.40000,537700
04/08/2008,0000,71.40000,71.90000,71.00000,71.40000,163800
04/09/2008,0000,71.80000,71.80000,69.00000,69.00000,509400
04/10/2008,0000,69.90000,72.70000,69.50000,71.00000,443200
04/11/2008,0000,71.00000,71.90000,70.20000,70.30000,217400
04/14/2008,0000,70.20000,71.00000,70.00000,70.60000,252000
04/15/2008,0000,70.60000,71.00000,69.80000,70.00000,580800
04/16/2008,0000,70.50000,74.10000,69.80000,72.00000,1216200
04/17/2008,0000,73.50000,74.00000,71.00000,71.00000,600700
04/18/2008,0000,71.30000,72.00000,71.00000,71.20000,264600
04/21/2008,0000,72.00000,72.70000,70.70000,71.00000,412700
04/22/2008,0000,72.30000,72.30000,70.80000,70.80000,276200
04/23/2008,0000,70.00000,72.00000,70.00000,71.00000,286700
04/24/2008,0000,71.50000,71.80000,70.10000,71.20000,472600
04/25/2008,0000,72.20000,72.30000,71.60000,72.00000,411700
04/28/2008,0000,72.70000,73.50000,72.20000,72.30000,524100
04/29/2008,0000,72.30000,72.60000,71.00000,71.20000,225800
04/30/2008,0000,72.00000,72.00000,70.20000,72.00000,553500
05/02/2008,0000,72.50000,73.40000,71.90000,72.00000,341300
05/05/2008,0000,72.10000,73.00000,71.10000,71.50000,111300
05/06/2008,0000,72.00000,72.00000,71.20000,71.80000,100800
05/07/2008,0000,72.50000,74.40000,72.00000,73.60000,735200
05/08/2008,0000,74.00000,75.70000,73.20000,75.50000,1394800
05/09/2008,0000,76.00000,76.50000,74.50000,75.20000,789800
05/12/2008,0000,75.20000,75.30000,73.20000,73.40000,325500
05/13/2008,0000,73.40000,74.30000,73.40000,73.50000,376000
05/14/2008,0000,73.60000,75.50000,73.50000,75.20000,624900
05/15/2008,0000,75.50000,75.50000,74.30000,75.00000,260400
05/16/2008,0000,75.00000,75.40000,74.00000,74.30000,602800
05/19/2008,0000,73.50000,74.40000,73.50000,74.40000,276200
05/20/2008,0000,75.10000,75.90000,74.30000,74.30000,383300
05/21/2008,0000,74.00000,75.00000,74.00000,74.00000,263600
05/22/2008,0000,72.00000,74.50000,72.00000,74.40000,491500
05/23/2008,0000,74.30000,74.30000,72.50000,72.50000,263600
05/26/2008,0000,72.90000,73.60000,72.40000,72.80000,305600
05/27/2008,0000,73.30000,73.30000,71.10000,71.70000,419000
05/28/2008,0000,72.40000,72.50000,71.10000,71.10000,327600
05/29/2008,0000,71.10000,72.70000,71.10000,72.20000,168000
05/30/2008,0000,72.80000,75.10000,72.20000,73.60000,1184700
06/02/2008,0000,74.20000,75.00000,73.60000,73.70000,318200
06/03/2008,0000,73.90000,73.90000,72.10000,72.10000,144900
06/04/2008,0000,70.50000,72.00000,70.00000,72.00000,172200
06/05/2008,0000,72.00000,74.80000,71.10000,73.90000,301400
06/06/2008,0000,75.10000,75.40000,74.10000,74.80000,1093300
06/09/2008,0000,73.90000,74.20000,73.10000,73.80000,254100
06/10/2008,0000,74.90000,77.00000,73.90000,75.60000,1664700
06/11/2008,0000,75.60000,76.00000,74.20000,75.00000,703700
06/12/2008,0000,75.00000,75.00000,71.60000,71.80000,2424100
06/13/2008,0000,71.80000,72.00000,69.50000,69.50000,618600
06/16/2008,0000,69.50000,70.40000,68.80000,69.00000,254100
06/17/2008,0000,69.00000,69.00000,66.50000,67.60000,312900
06/18/2008,0000,68.00000,69.80000,68.00000,69.40000,188000
06/19/2008,0000,68.00000,68.10000,66.80000,67.50000,358100
06/20/2008,0000,67.60000,67.70000,66.10000,67.00000,453700
06/23/2008,0000,64.00000,66.30000,64.00000,66.00000,145900
06/24/2008,0000,65.00000,65.50000,62.80000,62.80000,514600
06/25/2008,0000,63.00000,66.00000,63.00000,64.70000,288800
06/26/2008,0000,64.70000,65.90000,64.20000,65.30000,195300
06/27/2008,0000,62.00000,63.80000,61.50000,63.00000,402200
06/30/2008,0000,62.60000,63.50000,62.40000,63.50000,798200
07/01/2008,0000,62.80000,66.30000,62.80000,64.00000,449500
07/02/2008,0000,64.00000,66.00000,63.10000,66.00000,642700
07/03/2008,0000,64.00000,66.00000,62.50000,65.80000,963100
07/04/2008,0000,64.00000,65.20000,62.70000,62.70000,276200
07/07/2008,0000,62.80000,65.50000,62.30000,65.20000,372800
07/08/2008,0000,64.90000,64.90000,63.00000,63.40000,645900
07/09/2008,0000,64.50000,67.10000,64.50000,65.90000,1202600
07/10/2008,0000,66.00000,67.10000,65.50000,66.00000,779300
07/11/2008,0000,65.50000,65.80000,63.90000,64.90000,241500
07/14/2008,0000,65.00000,65.00000,64.00000,64.20000,336000
07/15/2008,0000,64.30000,64.50000,62.10000,62.10000,496700
07/16/2008,0000,56.30000,56.30000,52.10000,52.30000,497800
07/17/2008,0000,52.80000,55.90000,52.50000,55.60000,1151100
07/18/2008,0000,55.60000,55.60000,51.80000,52.00000,1400000
07/21/2008,0000,52.80000,53.80000,50.50000,53.50000,2196100
07/22/2008,0000,53.50000,55.00000,53.00000,54.00000,1494500
07/23/2008,0000,54.20000,57.70000,54.10000,57.70000,1330700
07/24/2008,0000,61.00000,61.70000,59.60000,61.70000,4779900
07/25/2008,0000,61.00000,61.50000,58.60000,58.60000,2691900
07/29/2008,0000,57.70000,58.60000,57.40000,58.60000,566100
07/30/2008,0000,59.00000,59.30000,56.00000,56.00000,848600
07/31/2008,0000,56.00000,56.80000,52.30000,54.50000,1584900
08/01/2008,0000,53.00000,54.00000,50.70000,54.00000,1669900
08/04/2008,0000,51.00000,53.70000,51.00000,52.20000,298200
08/05/2008,0000,54.00000,54.00000,50.50000,50.50000,315000
08/06/2008,0000,53.00000,53.00000,50.50000,51.30000,893800
08/07/2008,0000,51.50000,53.80000,51.50000,53.40000,957800
08/08/2008,0000,52.10000,56.00000,52.10000,55.40000,1236200
08/11/2008,0000,56.00000,57.40000,55.40000,56.50000,558700
08/12/2008,0000,55.50000,56.30000,53.90000,54.20000,943100
08/13/2008,0000,53.80000,53.80000,51.90000,52.90000,1153200
08/14/2008,0000,52.90000,55.20000,52.90000,53.80000,1174200
08/15/2008,0000,54.10000,54.50000,52.20000,52.30000,426400
08/18/2008,0000,52.30000,52.60000,49.70000,50.00000,891700
08/19/2008,0000,49.50000,50.00000,48.70000,49.45000,468400
08/20/2008,0000,48.60000,50.50000,48.60000,49.90000,1139500
08/21/2008,0000,50.50000,50.50000,49.40000,50.00000,740400
08/22/2008,0000,50.00000,52.50000,49.40000,51.60000,871700
08/25/2008,0000,52.60000,52.60000,50.70000,50.90000,389600
08/26/2008,0000,50.00000,51.20000,49.50000,50.00000,1496600
08/27/2008,0000,50.00000,50.70000,49.20000,49.75000,1154200
08/28/2008,0000,49.95000,52.30000,49.95000,52.10000,1887400
08/29/2008,0000,52.10000,52.50000,50.80000,50.90000,569200
09/01/2008,0000,50.50000,50.90000,50.20000,50.50000,535600
09/02/2008,0000,50.60000,51.10000,49.10000,50.50000,813900
09/03/2008,0000,50.00000,50.70000,47.00000,47.00000,1387400
09/04/2008,0000,45.40000,45.95000,43.75000,45.50000,2647800
09/05/2008,0000,44.00000,45.85000,43.70000,45.80000,1242500
09/08/2008,0000,47.80000,48.60000,47.10000,48.60000,393800
09/09/2008,0000,45.20000,48.00000,45.20000,48.00000,1037700
09/10/2008,0000,46.10000,47.70000,46.10000,46.50000,636400
09/11/2008,0000,46.50000,46.50000,43.25000,43.25000,851800
09/12/2008,0000,43.60000,43.80000,41.05000,42.40000,854900
09/15/2008,0000,41.60000,42.30000,41.50000,42.00000,645900
09/16/2008,0000,39.10000,40.50000,39.10000,40.00000,1820100
09/17/2008,0000,42.80000,42.80000,41.30000,41.60000,921100
09/18/2008,0000,39.60000,40.80000,39.10000,40.50000,710000
09/19/2008,0000,41.05000,43.20000,41.05000,42.90000,792900
09/22/2008,0000,42.90000,43.50000,42.10000,42.90000,760400
09/23/2008,0000,42.65000,44.00000,42.50000,43.55000,443200
09/24/2008,0000,43.55000,44.10000,43.30000,43.55000,834900
09/25/2008,0000,40.55000,42.90000,40.55000,41.10000,922100
09/26/2008,0000,41.30000,41.40000,40.50000,41.00000,741500
09/30/2008,0000,38.15000,38.40000,38.15000,38.15000,557700
10/01/2008,0000,38.50000,39.00000,36.10000,36.80000,477800
10/02/2008,0000,37.50000,37.65000,36.80000,36.80000,304500
10/03/2008,0000,36.00000,36.10000,34.50000,35.80000,623800
10/06/2008,0000,34.60000,34.90000,33.50000,33.50000,514600
10/07/2008,0000,31.50000,34.60000,31.50000,34.10000,433700
10/08/2008,0000,34.00000,34.00000,31.85000,31.90000,763500
10/09/2008,0000,31.90000,32.20000,29.70000,29.75000,618600
10/13/2008,0000,28.75000,28.75000,28.75000,28.75000,190100
10/14/2008,0000,30.75000,30.75000,30.10000,30.75000,642700
10/15/2008,0000,30.30000,31.70000,30.20000,31.70000,283500
10/16/2008,0000,30.60000,30.60000,30.60000,30.60000,156400
10/17/2008,0000,29.55000,30.40000,29.55000,29.55000,1251900
10/20/2008,0000,28.55000,28.95000,28.55000,28.55000,801300
10/21/2008,0000,29.05000,29.55000,27.60000,27.60000,851800
10/22/2008,0000,26.65000,27.50000,26.65000,26.65000,959900
10/23/2008,0000,25.75000,25.75000,25.75000,25.75000,274100
10/24/2008,0000,25.45000,26.25000,24.85000,24.85000,1025100
10/27/2008,0000,23.65000,24.40000,23.15000,23.80000,1128000
10/28/2008,0000,22.80000,25.45000,22.15000,25.45000,1540800
10/29/2008,0000,27.20000,27.20000,26.50000,26.60000,2659300
10/30/2008,0000,26.90000,28.45000,26.60000,28.45000,681600
10/31/2008,0000,29.60000,30.20000,28.90000,29.85000,1332800
11/03/2008,0000,30.00000,30.70000,29.30000,29.70000,1016700
11/04/2008,0000,29.50000,30.10000,28.50000,30.00000,644800
11/05/2008,0000,30.60000,30.75000,29.70000,29.70000,769800
11/06/2008,0000,27.65000,28.90000,27.65000,27.85000,444200
11/07/2008,0000,26.60000,27.00000,25.95000,25.95000,2504900
11/10/2008,0000,25.10000,25.35000,24.15000,24.20000,1489300
11/11/2008,0000,23.80000,24.00000,22.90000,23.15000,1069200
11/12/2008,0000,23.15000,23.75000,23.15000,23.50000,866500
11/13/2008,0000,22.30000,22.30000,21.90000,21.90000,1161600
11/14/2008,0000,23.00000,23.00000,20.50000,21.70000,1866400
11/17/2008,0000,20.50000,20.80000,20.20000,20.25000,1583800
11/18/2008,0000,19.80000,19.80000,18.85000,19.50000,1190000
11/19/2008,0000,19.20000,20.85000,19.20000,20.85000,1661500
11/20/2008,0000,20.20000,21.00000,20.00000,20.50000,878000
11/21/2008,0000,20.50000,21.90000,20.40000,21.90000,1090200
11/24/2008,0000,22.10000,22.20000,20.40000,20.40000,1060800
11/25/2008,0000,20.10000,20.75000,19.50000,20.70000,2681400
11/26/2008,0000,20.30000,20.70000,20.10000,20.70000,722600
11/27/2008,0000,21.20000,22.10000,21.10000,22.10000,2431400
11/28/2008,0000,22.35000,22.40000,21.80000,22.10000,949400
12/01/2008,0000,22.00000,22.85000,21.80000,22.20000,1209900
12/02/2008,0000,20.70000,21.20000,20.65000,20.90000,819200
12/03/2008,0000,21.00000,21.10000,20.00000,20.90000,820200
12/04/2008,0000,21.00000,21.05000,20.40000,20.80000,559800
12/05/2008,0000,20.55000,20.80000,20.15000,20.60000,464200
12/08/2008,0000,20.90000,22.00000,20.70000,21.95000,1752900
12/09/2008,0000,21.90000,21.90000,20.45000,20.65000,3357800
12/10/2008,0000,20.30000,21.30000,20.05000,20.80000,5408000
12/11/2008,0000,21.00000,22.25000,21.00000,22.25000,7985500
12/12/2008,0000,22.95000,23.80000,21.50000,22.25000,14207500
12/15/2008,0000,23.35000,23.80000,22.80000,23.80000,7650400
12/16/2008,0000,23.80000,24.20000,22.30000,22.70000,5104500
12/17/2008,0000,23.20000,23.45000,21.70000,22.00000,6065500
12/18/2008,0000,22.20000,22.35000,21.40000,22.00000,1922000
12/19/2008,0000,21.85000,22.80000,21.65000,22.30000,3073200
12/22/2008,0000,22.65000,22.70000,20.95000,21.00000,2151000
12/23/2008,0000,20.50000,20.60000,19.55000,20.50000,3106800
12/24/2008,0000,20.00000,20.40000,20.00000,20.20000,1165800
12/25/2008,0000,20.05000,20.75000,20.05000,20.45000,1409500
12/26/2008,0000,20.25000,20.50000,19.95000,20.00000,1493500
12/29/2008,0000,20.00000,20.00000,19.60000,19.60000,1063900
12/30/2008,0000,19.80000,20.55000,19.80000,20.40000,1304400
12/31/2008,0000,20.80000,21.15000,20.45000,20.75000,1844300
01/05/2009,0000,21.55000,21.85000,21.25000,21.45000,1553400
01/06/2009,0000,21.60000,21.80000,21.20000,21.55000,1389500
01/07/2009,0000,21.80000,22.45000,21.75000,22.15000,3122500
01/08/2009,0000,21.50000,21.50000,20.60000,20.60000,1976600
01/09/2009,0000,20.30000,20.55000,20.10000,20.20000,1165800
01/12/2009,0000,20.00000,20.50000,19.60000,19.80000,775100
01/13/2009,0000,19.80000,20.25000,19.70000,20.25000,684800
01/14/2009,0000,20.25000,21.10000,20.20000,20.60000,2137300
01/15/2009,0000,20.00000,20.25000,19.70000,19.95000,858100
01/16/2009,0000,20.30000,20.55000,19.95000,20.00000,1863200
01/19/2009,0000,20.00000,20.15000,19.05000,19.10000,1873700
01/20/2009,0000,19.00000,19.00000,17.85000,18.25000,2640400
01/21/2009,0000,17.50000,18.05000,17.45000,17.65000,3923900
02/02/2009,0000,17.70000,18.35000,17.65000,18.30000,771900
02/03/2009,0000,18.80000,19.40000,18.35000,19.25000,1380100
02/04/2009,0000,19.70000,19.70000,19.20000,19.45000,1223600
02/05/2009,0000,19.30000,19.40000,19.10000,19.15000,475700
02/06/2009,0000,19.40000,20.45000,19.40000,20.45000,3425000
02/09/2009,0000,20.80000,21.10000,20.05000,20.15000,1783400
02/10/2009,0000,20.05000,20.75000,20.05000,20.35000,1456700
02/11/2009,0000,19.90000,20.55000,19.80000,20.55000,1298100
02/12/2009,0000,20.65000,21.40000,20.05000,20.15000,3352500
02/13/2009,0000,20.30000,20.70000,20.00000,20.50000,2007100
02/16/2009,0000,20.70000,21.60000,20.30000,21.45000,4241100
02/17/2009,0000,21.20000,21.30000,20.55000,20.60000,2307500
02/18/2009,0000,20.10000,20.60000,20.10000,20.35000,2082700
02/19/2009,0000,20.30000,21.30000,20.10000,21.10000,2197200
02/20/2009,0000,21.00000,21.55000,20.70000,20.70000,2088000
02/23/2009,0000,20.35000,21.00000,20.20000,20.80000,1407400
02/24/2009,0000,20.50000,20.65000,20.25000,20.35000,1509200
02/25/2009,0000,21.40000,21.40000,20.70000,21.10000,3085800
02/26/2009,0000,21.40000,22.55000,21.20000,22.55000,7831100
02/27/2009,0000,22.75000,22.95000,22.30000,22.90000,6852200
03/02/2009,0000,22.90000,23.40000,21.95000,22.35000,5132800
03/03/2009,0000,22.00000,22.30000,21.00000,22.20000,2986000
03/04/2009,0000,22.20000,23.75000,22.15000,23.75000,5752500
03/05/2009,0000,24.10000,24.50000,23.15000,23.50000,6214600
03/06/2009,0000,23.00000,24.00000,23.00000,23.65000,4116100
03/09/2009,0000,24.00000,24.20000,23.30000,24.15000,3201300
03/10/2009,0000,24.00000,24.40000,23.80000,24.10000,2677200
03/11/2009,0000,24.80000,24.80000,23.80000,23.80000,3535300
03/12/2009,0000,24.05000,24.70000,24.00000,24.15000,3824100
03/13/2009,0000,24.55000,24.85000,24.35000,24.35000,3504800
03/16/2009,0000,24.50000,25.15000,24.30000,24.50000,2824200
03/17/2009,0000,24.50000,24.60000,24.00000,24.50000,2135200
03/18/2009,0000,24.50000,25.10000,24.25000,24.50000,2490200
03/19/2009,0000,24.60000,24.90000,24.30000,24.30000,2116300
03/20/2009,0000,24.50000,24.55000,23.80000,23.95000,1644700
03/23/2009,0000,23.95000,24.80000,23.95000,24.75000,2573200
03/24/2009,0000,25.35000,26.35000,25.05000,26.20000,4867100
03/25/2009,0000,26.45000,26.80000,25.90000,26.35000,4151800
03/26/2009,0000,26.35000,27.00000,26.10000,26.30000,2874600
03/27/2009,0000,26.70000,26.95000,26.15000,26.30000,2121600
03/30/2009,0000,26.30000,26.35000,24.50000,24.70000,3198100
03/31/2009,0000,24.50000,25.10000,24.50000,24.75000,1423100
04/01/2009,0000,24.80000,25.70000,24.80000,25.50000,2120500
04/02/2009,0000,26.00000,26.25000,25.75000,25.80000,2273900
04/03/2009,0000,26.30000,27.00000,26.10000,26.60000,4657000
04/06/2009,0000,27.20000,28.45000,27.00000,28.45000,7221900
04/07/2009,0000,28.20000,28.80000,27.30000,27.50000,12936600
04/08/2009,0000,27.50000,29.05000,27.50000,28.40000,9306700
04/09/2009,0000,28.80000,29.00000,28.00000,28.80000,4722100
04/10/2009,0000,29.60000,29.60000,28.60000,29.00000,4071000
04/13/2009,0000,29.10000,31.00000,28.70000,30.85000,7010800
04/14/2009,0000,30.75000,30.85000,30.10000,30.45000,3203400
04/15/2009,0000,30.40000,31.40000,29.65000,30.35000,7192500
04/16/2009,0000,30.60000,31.00000,30.20000,30.20000,4356600
04/17/2009,0000,30.50000,30.70000,28.10000,28.10000,5492000
04/20/2009,0000,27.30000,27.90000,26.15000,27.40000,3100500
04/21/2009,0000,27.00000,28.10000,26.95000,28.10000,2928200
04/22/2009,0000,28.10000,29.20000,28.10000,29.20000,2553300
04/23/2009,0000,29.40000,29.45000,28.70000,28.75000,2318000
04/24/2009,0000,29.35000,30.75000,29.20000,30.75000,8760600
04/27/2009,0000,31.50000,32.85000,31.15000,32.60000,12332700
04/28/2009,0000,32.60000,32.60000,30.35000,30.35000,5742000
04/29/2009,0000,30.35000,30.60000,29.30000,29.65000,1533400
04/30/2009,0000,31.00000,31.70000,30.55000,31.70000,2924000
05/04/2009,0000,33.30000,33.90000,32.60000,33.90000,3918700
05/05/2009,0000,35.00000,35.00000,32.00000,32.70000,2451400
05/06/2009,0000,32.10000,34.80000,32.00000,34.30000,3272700
05/07/2009,0000,34.85000,36.70000,33.70000,35.50000,4087800
05/08/2009,0000,35.45000,37.95000,35.40000,37.95000,3972200
05/11/2009,0000,38.60000,39.80000,37.50000,38.85000,3451300
05/12/2009,0000,38.80000,38.85000,37.20000,37.20000,1801200
05/13/2009,0000,37.20000,38.50000,37.20000,38.25000,1498700
05/14/2009,0000,36.60000,37.80000,36.55000,36.85000,996700
05/15/2009,0000,37.40000,37.90000,36.55000,36.85000,1383200
05/18/2009,0000,37.70000,37.70000,36.60000,36.80000,717300
05/19/2009,0000,38.40000,38.40000,37.20000,37.40000,1581700
05/20/2009,0000,37.40000,37.80000,37.10000,37.50000,515700
05/21/2009,0000,37.50000,37.80000,36.90000,37.20000,1183700
05/22/2009,0000,36.80000,38.50000,36.50000,37.80000,1889500
05/25/2009,0000,38.50000,39.60000,36.60000,36.60000,4406000
05/26/2009,0000,37.50000,37.50000,34.90000,34.95000,2220300
05/27/2009,0000,35.50000,36.35000,35.00000,36.20000,1330700
06/01/2009,0000,36.60000,36.70000,35.00000,35.35000,2404100
06/02/2009,0000,35.90000,37.00000,35.55000,36.50000,1950400
06/03/2009,0000,36.20000,36.65000,35.30000,36.30000,768800
06/04/2009,0000,35.80000,36.30000,35.30000,35.90000,539800
06/05/2009,0000,35.90000,36.20000,35.90000,36.10000,590200
06/08/2009,0000,36.80000,37.15000,35.50000,35.50000,741500
06/09/2009,0000,35.20000,35.40000,33.05000,33.60000,905300
06/10/2009,0000,34.00000,34.70000,33.70000,34.40000,648000
06/11/2009,0000,34.40000,34.70000,33.90000,34.20000,731000
06/12/2009,0000,34.20000,34.85000,33.65000,33.75000,797100
06/15/2009,0000,33.65000,33.65000,32.10000,32.45000,882200
06/16/2009,0000,31.10000,32.10000,31.10000,31.50000,886400
06/17/2009,0000,31.50000,31.90000,31.30000,31.50000,914800
06/18/2009,0000,31.50000,32.00000,31.00000,31.20000,838100
06/19/2009,0000,31.40000,33.35000,31.30000,33.35000,714200
06/22/2009,0000,34.60000,35.65000,34.55000,35.65000,1493500
06/23/2009,0000,35.45000,38.10000,35.45000,36.05000,3203400
06/24/2009,0000,37.40000,37.40000,36.20000,36.65000,3058500
06/25/2009,0000,36.60000,37.80000,36.40000,37.55000,2284400
06/26/2009,0000,37.80000,38.10000,36.55000,36.70000,1752900
06/29/2009,0000,33.30000,33.70000,31.80000,33.60000,1481000
06/30/2009,0000,33.80000,34.55000,33.80000,34.00000,758000
07/01/2009,0000,34.00000,34.50000,33.90000,34.20000,651000
07/02/2009,0000,34.50000,36.20000,34.50000,35.85000,1170000
07/03/2009,0000,35.80000,36.80000,35.70000,36.50000,1335000
07/06/2009,0000,37.50000,37.50000,36.00000,36.20000,1006000
07/07/2009,0000,36.50000,36.50000,35.70000,36.05000,613000
07/08/2009,0000,36.00000,37.30000,35.90000,37.00000,1027000
07/09/2009,0000,37.60000,37.80000,36.70000,36.70000,652000
07/10/2009,0000,37.00000,37.95000,36.80000,37.30000,1232000
07/13/2009,0000,37.00000,37.15000,35.10000,35.30000,665000
07/14/2009,0000,35.30000,36.40000,35.30000,36.30000,541000
07/15/2009,0000,36.50000,37.80000,36.50000,37.65000,934000
07/16/2009,0000,38.50000,39.50000,38.00000,38.20000,1788000
07/17/2009,0000,38.70000,38.80000,37.60000,38.15000,846000
07/20/2009,0000,38.15000,38.15000,37.60000,37.70000,821000
07/21/2009,0000,37.90000,38.70000,37.90000,38.55000,824000
07/22/2009,0000,39.00000,40.00000,38.80000,40.00000,1844000
07/23/2009,0000,40.40000,42.80000,39.60000,42.80000,3528000
07/24/2009,0000,43.30000,45.75000,43.20000,45.75000,5984000
07/27/2009,0000,46.40000,46.95000,44.25000,44.80000,2208000
07/28/2009,0000,44.30000,45.40000,44.30000,44.85000,1711000
07/29/2009,0000,44.85000,44.85000,44.05000,44.20000,890000
07/30/2009,0000,44.20000,47.25000,44.20000,47.20000,4282000
07/31/2009,0000,47.05000,50.50000,46.00000,50.50000,5461000
08/03/2009,0000,51.80000,53.50000,49.50000,49.50000,3209000
08/04/2009,0000,50.00000,50.30000,46.05000,46.60000,2200000
08/05/2009,0000,46.40000,49.85000,45.00000,47.80000,3504000
08/06/2009,0000,47.60000,48.40000,46.40000,46.85000,1331000
08/10/2009,0000,46.50000,49.55000,46.00000,49.50000,2401000
08/11/2009,0000,50.00000,51.50000,49.10000,50.00000,3594000
08/12/2009,0000,49.50000,51.00000,49.40000,49.60000,1691000
08/13/2009,0000,50.30000,50.50000,49.00000,49.60000,1569000
08/14/2009,0000,50.20000,50.60000,49.00000,49.60000,749000
08/17/2009,0000,49.30000,49.60000,46.20000,47.00000,1310000
08/18/2009,0000,46.10000,47.90000,44.85000,45.35000,1209000
08/19/2009,0000,45.60000,46.10000,44.30000,44.55000,821000
08/20/2009,0000,44.55000,45.00000,43.00000,43.50000,670000
08/21/2009,0000,44.35000,45.55000,44.00000,44.00000,1072000
08/24/2009,0000,45.50000,45.60000,44.50000,44.90000,483000
08/25/2009,0000,44.95000,46.20000,44.95000,45.80000,933000
08/26/2009,0000,46.20000,46.50000,43.80000,44.30000,988000
08/27/2009,0000,44.30000,44.90000,43.60000,44.20000,551000
08/28/2009,0000,44.20000,45.40000,44.15000,44.50000,694000
08/31/2009,0000,44.50000,44.70000,43.80000,44.65000,279000
09/01/2009,0000,45.30000,47.75000,44.70000,47.75000,2697000
09/02/2009,0000,47.75000,49.20000,47.50000,48.10000,1723000
09/03/2009,0000,48.10000,48.20000,47.40000,48.00000,733000
09/04/2009,0000,48.40000,49.25000,47.50000,47.50000,1008000
09/07/2009,0000,48.20000,48.20000,47.10000,47.10000,1059000
09/08/2009,0000,47.50000,48.00000,47.30000,47.95000,637000
09/09/2009,0000,48.00000,48.45000,46.40000,46.60000,919000
09/10/2009,0000,47.50000,47.50000,45.20000,45.50000,1330000
09/11/2009,0000,45.30000,46.30000,45.30000,46.00000,395000
09/14/2009,0000,45.60000,46.00000,44.85000,44.95000,800000
09/15/2009,0000,44.90000,45.60000,44.90000,45.25000,409000
09/16/2009,0000,46.25000,48.40000,45.75000,48.40000,2365000
09/17/2009,0000,51.10000,51.70000,50.70000,51.70000,8162000
09/18/2009,0000,51.20000,55.10000,50.20000,55.10000,7642000
09/21/2009,0000,57.00000,58.90000,55.50000,58.00000,11134000
09/22/2009,0000,57.10000,58.70000,56.40000,57.30000,4841000
09/23/2009,0000,57.40000,61.30000,57.40000,59.60000,12277000
09/24/2009,0000,59.70000,63.70000,59.70000,63.40000,11403000
09/25/2009,0000,61.50000,62.90000,59.00000,59.00000,10497000
09/28/2009,0000,57.70000,59.70000,56.60000,59.30000,9274000
09/29/2009,0000,60.00000,60.10000,57.80000,58.70000,5919000
09/30/2009,0000,58.10000,62.80000,58.10000,62.70000,18811000
10/01/2009,0000,62.50000,66.80000,61.80000,63.80000,15389000
10/02/2009,0000,62.70000,67.50000,62.60000,67.00000,13216000
10/05/2009,0000,67.00000,69.40000,66.20000,67.30000,9843000
10/06/2009,0000,67.50000,69.40000,66.30000,66.30000,10942000
10/07/2009,0000,67.30000,69.50000,66.40000,67.20000,13155000
10/08/2009,0000,67.50000,67.80000,62.50000,62.50000,10586000
10/09/2009,0000,62.60000,63.70000,61.90000,62.60000,6873000
10/12/2009,0000,63.00000,65.00000,62.80000,63.90000,5878000
10/13/2009,0000,63.00000,64.50000,62.80000,63.90000,3800000
10/14/2009,0000,64.40000,64.80000,63.60000,63.60000,3486000
10/15/2009,0000,64.10000,67.20000,64.10000,64.60000,10821000
10/16/2009,0000,65.20000,66.50000,64.80000,66.00000,4416000
10/19/2009,0000,66.60000,70.60000,66.60000,70.60000,15597000
10/20/2009,0000,70.00000,70.90000,68.40000,68.40000,8441000
10/21/2009,0000,68.20000,69.30000,67.30000,67.80000,5627000
10/22/2009,0000,68.10000,70.50000,68.10000,69.30000,14573000
10/23/2009,0000,70.30000,72.50000,70.00000,71.30000,14475000
10/26/2009,0000,71.50000,72.70000,70.00000,71.30000,6906000
10/27/2009,0000,70.80000,71.30000,67.50000,68.60000,8648000
10/28/2009,0000,68.00000,68.50000,65.20000,65.70000,7979000
10/29/2009,0000,63.10000,65.80000,63.10000,65.00000,9150000
10/30/2009,0000,65.00000,65.90000,62.70000,63.70000,5582000
11/02/2009,0000,62.10000,64.80000,61.40000,64.00000,4920000
11/03/2009,0000,64.50000,68.40000,64.50000,67.50000,11279000
11/04/2009,0000,67.50000,68.60000,67.10000,67.60000,6050000
11/05/2009,0000,68.00000,69.50000,67.10000,67.10000,5235000
11/06/2009,0000,68.20000,68.60000,66.80000,67.20000,3425000
11/09/2009,0000,67.40000,68.50000,66.00000,66.20000,3673000
11/10/2009,0000,66.70000,66.90000,64.70000,65.20000,3500000
11/11/2009,0000,64.80000,66.60000,64.80000,65.30000,2962000
11/12/2009,0000,65.30000,67.20000,65.30000,66.20000,4748000
11/13/2009,0000,66.10000,66.20000,64.80000,65.00000,3718000
11/16/2009,0000,65.00000,65.70000,64.00000,65.50000,4366000
11/17/2009,0000,65.50000,65.80000,64.10000,64.20000,2185000
11/18/2009,0000,64.20000,68.10000,64.20000,67.80000,9452000
11/19/2009,0000,67.80000,68.60000,66.70000,67.40000,4939000
11/20/2009,0000,67.40000,67.90000,66.00000,66.00000,2613000
11/23/2009,0000,66.00000,67.00000,65.50000,66.10000,2620000
11/24/2009,0000,67.10000,70.70000,66.60000,69.10000,17981000
11/25/2009,0000,69.30000,70.40000,68.30000,68.60000,7665000
11/26/2009,0000,68.80000,69.30000,67.50000,67.50000,4826000
11/27/2009,0000,65.60000,66.40000,64.20000,66.00000,8563000
11/30/2009,0000,66.00000,68.20000,65.60000,66.80000,5868000
12/01/2009,0000,67.60000,70.30000,67.20000,68.40000,12954000
12/02/2009,0000,68.40000,69.30000,67.60000,67.70000,5981000
12/03/2009,0000,67.90000,72.40000,67.70000,72.40000,17359000
12/04/2009,0000,72.60000,77.40000,71.60000,75.30000,20201000
12/07/2009,0000,76.70000,79.00000,76.30000,76.80000,10134000
12/08/2009,0000,77.50000,77.70000,72.80000,73.00000,9813000
12/09/2009,0000,73.00000,74.10000,72.00000,73.00000,9303000
12/11/2009,0000,69.20000,72.20000,68.90000,71.40000,6826000
12/14/2009,0000,72.30000,72.80000,70.60000,70.80000,3673000
12/15/2009,0000,71.50000,73.50000,71.50000,71.90000,4295000
12/16/2009,0000,71.50000,73.40000,71.50000,71.50000,3017000
12/17/2009,0000,72.80000,72.80000,69.80000,69.80000,3421000
12/18/2009,0000,69.00000,69.80000,68.50000,69.20000,1980000
12/21/2009,0000,72.10000,73.30000,71.50000,72.60000,6299000
12/22/2009,0000,72.90000,73.20000,72.00000,72.40000,4114000
12/23/2009,0000,72.50000,73.90000,72.10000,72.50000,3099000
12/25/2009,0000,73.80000,73.80000,72.50000,72.70000,2464000
12/25/2009,0000,73.80000,73.80000,72.50000,72.70000,2464000
12/28/2009,0000,73.00000,74.80000,72.20000,74.40000,5993000
12/29/2009,1230,75.00000,75.50000,72.00000,72.90000,6149495
