DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.34000,35.53000,34.11000,34.34000,9646800
04/03/2007,0000,34.43000,35.16000,34.25000,34.75000,7182900
04/04/2007,0000,35.26000,35.35000,33.33000,33.38000,10155000
04/09/2007,0000,34.16000,34.16000,33.38000,33.70000,4873800
04/10/2007,0000,33.70000,34.29000,32.23000,33.79000,6719500
04/11/2007,0000,33.79000,33.79000,32.92000,33.29000,2149600
04/12/2007,0000,32.74000,34.89000,32.74000,34.89000,4522800
04/13/2007,0000,34.89000,34.89000,33.84000,33.84000,2799900
04/16/2007,0000,33.79000,34.34000,33.47000,33.52000,2419100
04/17/2007,0000,33.61000,34.16000,33.06000,33.15000,3947000
04/18/2007,0000,33.24000,33.88000,32.78000,33.88000,2536100
04/19/2007,0000,33.88000,34.52000,33.65000,33.65000,4611200
04/20/2007,0000,33.70000,33.97000,33.52000,33.61000,1850200
04/23/2007,0000,34.20000,34.25000,33.52000,33.84000,4100700
04/24/2007,0000,33.84000,34.16000,33.24000,33.61000,4546900
04/25/2007,0000,33.56000,33.79000,32.55000,32.55000,4257900
04/26/2007,0000,32.74000,32.88000,31.59000,32.19000,3695800
04/27/2007,0000,32.19000,32.23000,31.59000,31.59000,3137200
04/30/2007,0000,31.32000,31.32000,30.40000,30.54000,3284000
05/02/2007,0000,30.54000,30.54000,28.75000,29.72000,8653400
05/03/2007,0000,29.67000,29.72000,28.11000,28.80000,4841700
05/04/2007,0000,28.80000,29.62000,28.80000,29.30000,3108500
05/07/2007,0000,29.58000,31.32000,29.58000,31.32000,3998600
05/08/2007,0000,31.14000,31.32000,30.49000,30.86000,2041700
05/09/2007,0000,30.72000,31.14000,30.40000,30.54000,1211300
05/10/2007,0000,30.91000,31.04000,30.31000,30.40000,1852500
05/11/2007,0000,30.22000,30.40000,29.85000,29.85000,1217000
05/14/2007,0000,29.85000,30.22000,29.44000,29.72000,1159600
05/15/2007,0000,29.67000,30.13000,29.58000,29.67000,2171400
05/16/2007,0000,29.49000,29.85000,29.40000,29.40000,870600
05/17/2007,0000,29.67000,29.85000,29.17000,29.17000,1075900
05/18/2007,0000,29.30000,29.49000,29.12000,29.17000,1477400
05/21/2007,0000,29.17000,30.68000,29.03000,30.68000,3924100
05/22/2007,0000,30.86000,31.04000,30.04000,30.08000,2325100
05/23/2007,0000,30.17000,30.49000,29.90000,29.95000,1951100
05/24/2007,0000,29.95000,30.63000,29.81000,29.95000,2008500
05/25/2007,0000,29.95000,31.14000,29.85000,31.14000,3094700
05/28/2007,0000,31.14000,31.41000,30.45000,30.77000,2937600
05/29/2007,0000,31.14000,31.23000,30.22000,30.22000,1586300
05/30/2007,0000,30.22000,30.77000,30.13000,30.68000,1961400
05/31/2007,0000,30.95000,31.04000,30.27000,30.27000,2362900
06/01/2007,0000,30.77000,30.77000,30.45000,30.49000,1803100
06/04/2007,0000,30.95000,30.95000,29.30000,30.04000,2181700
06/05/2007,0000,30.27000,30.27000,29.40000,29.49000,1696500
06/06/2007,0000,29.76000,31.55000,29.49000,31.55000,6238900
06/07/2007,0000,31.73000,33.42000,31.14000,32.88000,12246100
06/08/2007,0000,32.88000,34.71000,32.23000,33.75000,12413500
06/11/2007,0000,34.16000,34.52000,33.24000,33.24000,5214500
06/12/2007,0000,33.61000,34.25000,32.97000,33.93000,4691500
06/13/2007,0000,34.34000,35.07000,33.93000,33.93000,8035200
06/14/2007,0000,34.52000,34.52000,32.97000,32.97000,6291600
06/15/2007,0000,33.15000,33.70000,32.88000,33.06000,3304700
06/20/2007,0000,33.42000,33.97000,32.88000,32.88000,3697000
06/21/2007,0000,33.33000,34.07000,33.06000,33.29000,6472900
06/22/2007,0000,33.33000,34.43000,33.29000,34.43000,7096900
06/25/2007,0000,34.11000,35.07000,34.02000,34.39000,7958300
06/26/2007,0000,34.52000,35.07000,34.07000,34.25000,4520600
06/27/2007,0000,34.25000,34.71000,33.20000,33.42000,4238400
06/28/2007,0000,33.61000,33.97000,33.24000,33.70000,2705900
06/29/2007,0000,33.88000,33.88000,33.33000,33.42000,2119700
07/02/2007,0000,33.61000,34.94000,33.42000,34.75000,6887000
07/03/2007,0000,35.07000,36.90000,34.57000,36.36000,18542300
07/04/2007,0000,37.00000,38.37000,36.54000,36.63000,11589900
07/05/2007,0000,37.36000,38.28000,36.90000,37.13000,9561900
07/06/2007,0000,37.13000,38.00000,36.54000,37.73000,6470600
07/09/2007,0000,37.73000,38.92000,37.36000,37.96000,8227900
07/10/2007,0000,37.77000,38.28000,37.09000,37.36000,5361400
07/11/2007,0000,37.18000,37.36000,36.63000,36.63000,3251900
07/12/2007,0000,36.72000,37.27000,36.63000,36.95000,3699200
07/13/2007,0000,37.55000,37.55000,35.99000,36.03000,6220500
07/16/2007,0000,37.57000,38.38000,35.24000,35.24000,4345600
07/17/2007,0000,34.80000,36.22000,34.52000,36.22000,5411800
07/18/2007,0000,37.18000,38.74000,37.09000,38.74000,6689700
07/19/2007,0000,41.07000,41.07000,37.64000,37.64000,8054700
07/20/2007,0000,38.10000,39.19000,37.00000,37.36000,4443700
07/23/2007,0000,37.09000,37.91000,37.09000,37.41000,4706400
07/24/2007,0000,38.64000,38.74000,37.45000,37.68000,8028300
07/25/2007,0000,38.10000,40.19000,38.10000,40.19000,11815900
07/26/2007,0000,41.14000,43.00000,41.14000,42.19000,21917800
07/27/2007,0000,41.90000,45.14000,41.33000,45.14000,18654200
07/30/2007,0000,46.38000,48.29000,44.76000,47.62000,23570000
07/31/2007,0000,49.90000,50.95000,48.10000,50.95000,17294200
08/01/2007,0000,52.38000,54.48000,51.43000,53.71000,25007200
08/02/2007,0000,55.24000,56.00000,50.00000,50.00000,12914400
08/03/2007,0000,50.10000,51.62000,47.71000,49.71000,15520700
08/06/2007,0000,48.57000,51.43000,48.29000,51.43000,8512500
08/07/2007,0000,53.33000,53.52000,50.00000,50.00000,10955600
08/08/2007,0000,50.48000,52.86000,50.00000,50.76000,10384200
08/09/2007,0000,51.90000,54.29000,50.86000,54.29000,14367000
08/10/2007,0000,53.33000,56.48000,53.33000,56.19000,26294300
08/13/2007,0000,56.67000,60.10000,55.24000,56.67000,22181400
08/14/2007,0000,57.14000,59.52000,54.76000,56.67000,13143800
08/15/2007,0000,56.19000,57.43000,52.76000,52.86000,12327600
08/16/2007,0000,50.57000,51.71000,49.24000,49.24000,8248900
08/17/2007,0000,49.24000,50.29000,45.81000,45.81000,8733100
08/20/2007,0000,48.95000,48.95000,48.10000,48.95000,5283100
08/21/2007,0000,52.29000,52.29000,51.52000,52.29000,11737600
08/22/2007,0000,52.38000,55.90000,51.52000,55.90000,23979200
08/23/2007,0000,58.10000,58.95000,55.90000,55.90000,16056700
08/24/2007,0000,55.90000,58.57000,54.76000,57.24000,15333200
08/27/2007,0000,58.29000,60.00000,56.48000,56.67000,19828800
08/28/2007,0000,56.67000,57.90000,55.81000,57.14000,11035000
08/29/2007,0000,56.10000,57.62000,53.71000,54.10000,11429800
08/30/2007,0000,54.76000,56.57000,54.29000,54.29000,18765600
08/31/2007,0000,54.29000,56.57000,53.33000,55.24000,21124800
09/03/2007,0000,55.24000,56.00000,53.81000,53.81000,10568400
09/04/2007,0000,53.81000,54.57000,50.29000,50.57000,10735000
09/05/2007,0000,50.57000,50.86000,48.29000,48.76000,14857800
09/06/2007,0000,48.38000,50.76000,48.10000,50.38000,11535700
09/07/2007,0000,50.76000,51.05000,49.52000,50.29000,5961400
09/10/2007,0000,49.52000,52.29000,49.52000,52.29000,11240100
09/11/2007,0000,52.86000,53.71000,52.38000,52.38000,11933900
09/12/2007,0000,52.38000,52.76000,50.95000,51.14000,6595600
09/13/2007,0000,51.33000,51.62000,50.48000,50.57000,4003700
09/14/2007,0000,51.24000,51.24000,49.90000,50.19000,3918700
09/17/2007,0000,50.48000,52.10000,50.29000,50.29000,7061000
09/19/2007,0000,51.33000,51.43000,48.76000,49.05000,6601100
09/20/2007,0000,49.05000,49.90000,45.71000,46.76000,8504800
09/21/2007,0000,46.76000,49.05000,46.19000,49.05000,9456700
09/26/2007,0000,50.00000,50.95000,48.57000,48.76000,10610300
09/27/2007,0000,48.95000,48.95000,47.14000,48.95000,9062900
09/28/2007,0000,49.52000,50.76000,49.05000,49.14000,9188600
10/01/2007,0000,50.00000,50.76000,49.52000,49.62000,5193700
10/02/2007,0000,50.29000,50.38000,48.57000,48.57000,5096700
10/03/2007,0000,48.57000,50.00000,48.29000,49.62000,6013200
10/04/2007,0000,49.62000,50.29000,48.67000,48.95000,3960600
10/05/2007,0000,49.05000,52.29000,48.95000,52.29000,17267800
10/08/2007,0000,53.33000,54.67000,51.24000,51.43000,16546400
10/09/2007,0000,51.62000,51.90000,49.43000,50.10000,6594500
10/11/2007,0000,50.48000,51.81000,49.71000,50.95000,7011400
10/12/2007,0000,50.95000,51.90000,50.00000,50.00000,5846700
10/15/2007,0000,50.10000,51.81000,49.90000,50.29000,7209900
10/16/2007,0000,50.10000,52.38000,50.00000,51.81000,9638600
10/17/2007,0000,52.29000,53.24000,51.71000,51.90000,12002300
10/18/2007,0000,52.19000,52.67000,50.57000,50.76000,6644100
10/19/2007,0000,50.76000,51.90000,49.71000,49.90000,7754800
10/22/2007,0000,48.00000,49.24000,47.90000,48.19000,4545200
10/23/2007,0000,49.14000,49.81000,48.86000,49.05000,3297800
10/24/2007,0000,49.52000,50.95000,49.05000,49.14000,6639700
10/25/2007,0000,49.52000,50.95000,48.86000,50.48000,6774300
10/26/2007,0000,50.48000,51.05000,50.00000,50.48000,9775400
10/29/2007,0000,51.24000,54.00000,51.24000,54.00000,19345700
10/30/2007,0000,54.76000,55.24000,52.86000,52.86000,21301300
10/31/2007,0000,53.81000,55.71000,53.62000,54.76000,27291400
11/01/2007,0000,55.71000,55.71000,52.38000,52.48000,12962900
11/02/2007,0000,50.95000,51.90000,49.62000,50.29000,8402200
11/05/2007,0000,50.29000,53.62000,50.29000,53.62000,11919500
11/06/2007,0000,53.81000,54.00000,52.48000,52.95000,7575000
11/07/2007,0000,53.33000,54.29000,51.90000,51.90000,8844500
11/08/2007,0000,50.19000,50.95000,48.29000,48.29000,9927600
11/09/2007,0000,49.52000,50.00000,45.05000,49.71000,11493800
11/12/2007,0000,48.10000,49.33000,47.71000,48.10000,5100000
11/13/2007,0000,48.57000,49.05000,46.48000,46.67000,9732400
11/14/2007,0000,48.29000,48.76000,47.90000,48.19000,4465800
11/15/2007,0000,47.62000,49.14000,47.62000,48.19000,6044100
11/16/2007,0000,47.48000,49.05000,46.67000,49.05000,4118400
11/19/2007,0000,49.52000,49.71000,48.00000,48.00000,3285600
11/20/2007,0000,46.67000,47.43000,44.67000,46.62000,11044900
11/21/2007,0000,46.62000,47.90000,44.76000,44.76000,7148200
11/22/2007,0000,43.86000,44.76000,42.00000,42.00000,14544600
11/23/2007,0000,42.29000,42.81000,39.10000,39.10000,20800500
11/26/2007,0000,39.14000,40.29000,38.10000,40.29000,13053400
11/27/2007,0000,38.00000,40.29000,38.00000,39.52000,7844100
11/28/2007,0000,40.00000,40.19000,39.05000,39.05000,4498900
11/29/2007,0000,40.48000,40.76000,39.10000,39.33000,4958800
11/30/2007,0000,40.00000,42.00000,39.57000,42.00000,8863300
12/03/2007,0000,42.00000,42.33000,41.24000,41.33000,4301500
12/04/2007,0000,41.14000,43.14000,41.14000,42.67000,6172100
12/05/2007,0000,42.48000,43.19000,42.29000,42.86000,3775400
12/06/2007,0000,43.33000,44.00000,41.67000,41.71000,5130900
12/07/2007,0000,42.19000,42.57000,41.95000,42.00000,3420200
12/10/2007,0000,42.19000,42.67000,40.86000,42.14000,5764000
12/11/2007,0000,42.57000,42.76000,42.00000,42.29000,3855900
12/12/2007,0000,41.52000,42.67000,41.43000,42.67000,2918400
12/13/2007,0000,42.67000,43.05000,39.81000,39.81000,4966500
12/14/2007,0000,39.76000,40.00000,37.05000,38.10000,9306700
12/17/2007,0000,37.90000,37.95000,35.43000,35.43000,8342700
12/18/2007,0000,34.29000,35.48000,32.95000,35.33000,10379800
12/19/2007,0000,36.43000,36.86000,35.62000,36.86000,5640400
12/20/2007,0000,36.67000,36.95000,34.76000,35.33000,5098900
12/21/2007,0000,35.43000,36.62000,35.05000,36.29000,5381300
12/24/2007,0000,37.14000,37.71000,36.95000,37.57000,4954400
12/25/2007,0000,37.81000,40.19000,37.38000,40.19000,10421700
12/26/2007,0000,39.62000,40.67000,39.14000,40.29000,7213300
12/27/2007,0000,40.29000,42.38000,40.29000,40.67000,9764400
12/28/2007,0000,40.67000,42.38000,40.19000,41.76000,8710000
12/31/2007,0000,42.29000,43.33000,41.86000,43.19000,8644900
01/02/2008,0000,43.19000,43.81000,41.62000,41.90000,7742700
01/03/2008,0000,40.48000,42.24000,40.48000,42.10000,5437500
01/04/2008,0000,41.71000,42.76000,41.38000,42.24000,4640100
01/07/2008,0000,39.33000,41.33000,39.33000,40.90000,6710300
01/08/2008,0000,40.95000,42.33000,40.86000,41.24000,3833800
01/09/2008,0000,40.76000,41.81000,40.38000,40.95000,5439700
01/10/2008,0000,41.43000,43.81000,41.43000,43.38000,11319500
01/11/2008,0000,43.81000,44.29000,42.10000,42.10000,6228300
01/14/2008,0000,43.81000,44.86000,42.86000,44.00000,14660400
01/15/2008,0000,44.43000,46.10000,43.62000,44.00000,11563300
01/16/2008,0000,43.14000,43.76000,41.71000,42.48000,6635300
01/17/2008,0000,42.86000,43.29000,41.10000,41.14000,5256600
01/18/2008,0000,40.10000,43.33000,39.71000,43.33000,5166200
01/21/2008,0000,43.05000,43.67000,41.43000,41.43000,5227900
01/22/2008,0000,38.57000,39.81000,38.57000,38.57000,5551100
01/23/2008,0000,39.81000,39.90000,36.00000,36.19000,8757400
01/24/2008,0000,37.24000,38.71000,36.00000,38.71000,8261100
01/25/2008,0000,39.48000,41.14000,39.24000,40.67000,5832400
01/28/2008,0000,40.10000,40.48000,38.38000,38.43000,4283800
01/29/2008,0000,38.90000,39.43000,37.33000,39.24000,4480100
01/30/2008,0000,39.24000,39.95000,38.76000,38.90000,2612800
01/31/2008,0000,38.90000,39.38000,36.67000,37.19000,6538200
02/01/2008,0000,37.90000,39.00000,37.67000,39.00000,3827200
02/12/2008,0000,37.90000,38.57000,36.90000,38.19000,4245200
02/13/2008,0000,38.95000,39.52000,37.43000,37.52000,3999300
02/14/2008,0000,38.95000,39.48000,38.14000,38.14000,6124600
02/15/2008,0000,37.76000,39.43000,37.43000,38.71000,9672800
02/18/2008,0000,39.29000,40.10000,38.29000,38.71000,9653000
02/19/2008,0000,39.14000,41.38000,38.76000,41.38000,10314800
02/20/2008,0000,41.38000,43.24000,41.38000,42.10000,12484300
02/21/2008,0000,43.05000,44.00000,42.57000,43.33000,10385300
02/22/2008,0000,43.33000,43.81000,42.38000,43.62000,7669900
02/25/2008,0000,44.57000,45.14000,43.14000,43.24000,11304100
02/26/2008,0000,43.81000,44.19000,42.38000,42.38000,6017700
02/27/2008,0000,42.86000,44.38000,42.86000,43.38000,7228700
02/29/2008,0000,43.38000,45.00000,43.24000,44.67000,8987900
03/03/2008,0000,43.71000,45.38000,43.33000,44.95000,6025400
03/04/2008,0000,45.52000,48.10000,45.33000,48.10000,11260000
03/05/2008,0000,51.43000,51.43000,50.19000,51.43000,29364900
03/06/2008,0000,52.38000,53.24000,51.43000,51.52000,16251900
03/07/2008,0000,50.76000,54.29000,50.76000,51.90000,13747100
03/10/2008,0000,51.90000,52.38000,48.57000,49.33000,7290500
03/11/2008,0000,48.67000,52.76000,48.57000,52.76000,11855600
03/12/2008,0000,54.19000,54.86000,51.24000,51.24000,17480600
03/13/2008,0000,50.76000,52.86000,50.76000,51.90000,10128400
03/14/2008,0000,52.86000,52.86000,50.48000,51.14000,7468000
03/17/2008,0000,51.05000,51.05000,49.52000,50.95000,5791500
03/18/2008,0000,51.43000,52.29000,50.38000,52.29000,5515800
03/19/2008,0000,52.86000,53.33000,50.95000,50.95000,7744900
03/20/2008,0000,51.52000,52.38000,50.95000,52.38000,5159600
03/21/2008,0000,52.95000,53.81000,52.00000,52.86000,11199300
03/24/2008,0000,56.48000,56.48000,54.29000,56.48000,22285100
03/25/2008,0000,56.76000,57.14000,55.24000,55.24000,14886500
03/26/2008,0000,55.71000,56.86000,55.43000,55.62000,7969900
03/27/2008,0000,55.62000,56.76000,55.24000,55.33000,9468800
03/28/2008,0000,55.33000,55.90000,54.48000,54.76000,5955900
03/31/2008,0000,54.57000,55.14000,52.29000,52.38000,8744100
04/01/2008,0000,52.38000,53.33000,50.48000,50.48000,7757000
04/02/2008,0000,51.43000,52.10000,51.05000,52.10000,3673900
04/03/2008,0000,52.10000,52.29000,50.67000,51.43000,4711800
04/07/2008,0000,51.33000,53.33000,51.33000,52.95000,3452200
04/08/2008,0000,53.43000,55.05000,52.38000,54.29000,4602600
04/09/2008,0000,54.48000,55.43000,53.90000,54.48000,5253300
04/10/2008,0000,54.67000,56.38000,54.67000,54.86000,10980900
04/11/2008,0000,55.24000,55.62000,54.38000,54.38000,7139400
04/14/2008,0000,54.29000,55.24000,53.81000,54.10000,3828300
04/15/2008,0000,54.29000,54.86000,53.71000,53.71000,2720900
04/16/2008,0000,54.29000,54.48000,52.86000,53.52000,3820600
04/17/2008,0000,53.81000,54.67000,52.38000,52.38000,5673500
04/18/2008,0000,52.38000,52.76000,51.14000,51.43000,8155200
04/21/2008,0000,51.90000,53.24000,51.43000,52.76000,5462900
04/22/2008,0000,53.52000,54.48000,53.14000,53.43000,6198500
04/23/2008,0000,53.81000,54.86000,52.86000,54.29000,6189700
04/24/2008,0000,55.14000,56.38000,54.67000,55.71000,15773300
04/25/2008,0000,56.38000,56.57000,53.81000,53.81000,6426800
04/28/2008,0000,53.81000,53.90000,52.86000,53.14000,3069500
04/29/2008,0000,52.57000,53.14000,51.90000,52.57000,4944500
04/30/2008,0000,52.67000,53.43000,52.00000,52.29000,6844900
05/02/2008,0000,53.14000,54.29000,52.29000,52.29000,9849300
05/05/2008,0000,53.24000,54.48000,52.57000,52.86000,6087100
05/06/2008,0000,52.95000,53.52000,52.57000,52.67000,3008800
05/07/2008,0000,53.33000,54.10000,52.57000,52.76000,3311000
05/08/2008,0000,52.38000,52.67000,51.24000,51.81000,4316900
05/09/2008,0000,51.81000,52.48000,51.52000,52.00000,2676800
05/12/2008,0000,52.00000,52.76000,51.62000,52.48000,2343700
05/13/2008,0000,51.62000,52.95000,51.52000,52.86000,4293700
05/14/2008,0000,52.38000,53.14000,52.10000,52.10000,2352500
05/15/2008,0000,52.19000,53.52000,52.19000,52.86000,4753700
05/16/2008,0000,53.52000,54.95000,52.86000,53.52000,12747900
05/19/2008,0000,54.38000,54.38000,53.33000,53.71000,2454000
05/20/2008,0000,53.71000,54.38000,51.71000,51.71000,3614300
05/21/2008,0000,51.90000,52.67000,51.71000,52.10000,2588600
05/22/2008,0000,52.10000,52.10000,48.48000,48.76000,16120700
05/23/2008,0000,48.76000,48.76000,47.24000,48.19000,8454100
05/26/2008,0000,47.62000,48.76000,47.43000,47.43000,4299300
05/27/2008,0000,47.43000,48.10000,46.14000,47.05000,4664300
05/28/2008,0000,47.81000,48.29000,47.38000,47.52000,4120600
05/29/2008,0000,48.38000,49.05000,47.90000,48.57000,3707000
05/30/2008,0000,49.33000,49.33000,47.81000,47.90000,3548100
06/02/2008,0000,48.10000,49.24000,48.10000,49.14000,4804400
06/03/2008,0000,48.38000,48.95000,47.14000,47.90000,4366500
06/04/2008,0000,47.62000,48.57000,47.14000,48.57000,1646700
06/05/2008,0000,48.48000,49.24000,47.90000,49.24000,1704000
06/06/2008,0000,49.43000,49.52000,48.29000,48.29000,1706200
06/09/2008,0000,46.86000,48.29000,46.67000,48.29000,1376400
06/10/2008,0000,48.29000,48.57000,46.67000,46.67000,2500300
06/11/2008,0000,46.86000,47.10000,44.29000,44.76000,3990400
06/12/2008,0000,43.90000,44.00000,41.67000,41.67000,4605900
06/13/2008,0000,42.57000,42.76000,41.00000,41.95000,2778300
06/16/2008,0000,43.81000,44.48000,42.86000,44.48000,3558100
06/17/2008,0000,44.00000,46.19000,43.48000,45.71000,2771700
06/18/2008,0000,45.71000,46.62000,45.05000,45.95000,3245900
06/19/2008,0000,45.05000,45.81000,44.57000,44.67000,1865000
06/20/2008,0000,44.86000,45.33000,42.76000,42.86000,2740800
06/23/2008,0000,41.71000,45.05000,41.52000,45.05000,3527200
06/24/2008,0000,44.57000,45.05000,42.38000,42.38000,2138600
06/25/2008,0000,42.38000,44.05000,41.71000,43.90000,2513600
06/26/2008,0000,43.90000,44.57000,42.90000,42.95000,1747000
06/27/2008,0000,41.62000,41.67000,40.00000,40.57000,3929800
06/30/2008,0000,40.95000,41.05000,38.57000,38.95000,2423100
07/01/2008,0000,39.05000,39.52000,37.62000,37.62000,6800700
07/02/2008,0000,38.10000,40.24000,37.71000,38.86000,5287500
07/03/2008,0000,37.62000,41.24000,37.33000,40.95000,2673500
07/04/2008,0000,40.95000,41.33000,38.38000,38.38000,1698500
07/07/2008,0000,38.52000,39.86000,38.10000,39.71000,1624600
07/08/2008,0000,39.71000,40.86000,38.76000,39.62000,3652900
07/09/2008,0000,40.48000,42.38000,40.48000,42.38000,8150800
07/10/2008,0000,42.67000,44.57000,42.10000,43.71000,13483500
07/11/2008,0000,44.29000,44.29000,42.95000,43.71000,5788200
07/14/2008,0000,44.00000,45.00000,42.95000,42.95000,4837500
07/15/2008,0000,43.05000,44.19000,42.19000,43.00000,6471000
07/16/2008,0000,43.71000,44.10000,42.24000,42.24000,5051500
07/17/2008,0000,44.57000,44.57000,42.90000,42.90000,4524300
07/18/2008,0000,43.33000,43.71000,39.95000,40.86000,4298200
07/21/2008,0000,42.86000,42.86000,41.76000,42.24000,2600700
07/22/2008,0000,41.90000,43.00000,41.52000,42.86000,6957400
07/23/2008,0000,43.71000,44.29000,43.24000,43.81000,10175800
07/24/2008,0000,44.19000,46.29000,43.52000,46.00000,7044500
07/25/2008,0000,44.81000,45.90000,44.38000,45.48000,5011800
07/29/2008,0000,43.50000,43.90000,43.05000,43.10000,5490500
07/30/2008,0000,43.90000,45.00000,43.70000,43.95000,4496800
07/31/2008,0000,44.70000,44.70000,41.60000,43.80000,4602900
08/01/2008,0000,43.30000,43.70000,42.40000,43.35000,2766800
08/04/2008,0000,43.90000,44.40000,43.45000,43.50000,2554600
08/05/2008,0000,44.00000,44.00000,40.50000,40.50000,5142900
08/06/2008,0000,40.50000,40.90000,37.70000,38.90000,12605100
08/07/2008,0000,38.40000,39.80000,38.10000,39.10000,6225800
08/08/2008,0000,39.20000,41.00000,38.85000,40.40000,5388700
08/11/2008,0000,41.40000,41.40000,39.80000,40.50000,3340300
08/12/2008,0000,41.00000,42.40000,40.50000,41.90000,7521000
08/13/2008,0000,42.00000,42.50000,41.50000,41.90000,4204800
08/14/2008,0000,42.00000,43.50000,41.60000,42.75000,5517900
08/15/2008,0000,43.15000,43.70000,42.35000,42.40000,4714300
08/18/2008,0000,42.50000,42.95000,39.90000,39.90000,3302500
08/19/2008,0000,39.40000,41.45000,38.70000,40.70000,3224800
08/20/2008,0000,40.50000,41.80000,39.30000,41.80000,3301500
08/21/2008,0000,41.80000,41.95000,40.10000,40.10000,2401200
08/22/2008,0000,40.10000,40.80000,37.55000,38.80000,9014700
08/25/2008,0000,39.90000,39.90000,38.90000,39.40000,3130200
08/26/2008,0000,38.60000,39.35000,38.20000,38.80000,2024100
08/27/2008,0000,38.80000,40.20000,38.40000,40.00000,3744700
08/28/2008,0000,40.10000,40.50000,39.60000,40.00000,2565100
08/29/2008,0000,40.85000,41.20000,40.50000,40.80000,2611300
09/01/2008,0000,40.80000,40.80000,39.20000,39.55000,3002100
09/02/2008,0000,39.20000,40.40000,38.95000,40.00000,2883400
09/03/2008,0000,39.50000,40.30000,38.55000,39.00000,8030500
09/04/2008,0000,39.00000,39.40000,36.30000,36.30000,10875100
09/05/2008,0000,34.30000,36.30000,34.30000,36.00000,8209100
09/08/2008,0000,37.60000,38.50000,37.20000,38.50000,4849800
09/09/2008,0000,37.80000,38.00000,36.60000,37.30000,3225800
09/10/2008,0000,37.30000,38.50000,37.30000,38.00000,3398100
09/11/2008,0000,38.10000,38.10000,36.30000,36.70000,2247900
09/12/2008,0000,37.30000,37.80000,35.20000,37.00000,4594500
09/15/2008,0000,36.70000,36.80000,34.45000,34.45000,4293100
09/16/2008,0000,32.55000,32.80000,32.05000,32.30000,6732200
09/17/2008,0000,33.40000,34.00000,30.30000,32.30000,7433800
09/18/2008,0000,30.05000,30.70000,30.05000,30.05000,5447500
09/19/2008,0000,30.10000,32.15000,30.10000,32.15000,8219600
09/22/2008,0000,32.30000,33.50000,31.70000,33.50000,4872900
09/23/2008,0000,32.70000,34.35000,32.50000,34.35000,3871800
09/24/2008,0000,34.00000,34.80000,33.50000,33.55000,4375000
09/25/2008,0000,33.00000,34.00000,32.65000,33.55000,4669100
09/26/2008,0000,33.80000,33.90000,31.60000,32.85000,4312000
09/30/2008,0000,30.60000,31.00000,30.60000,31.00000,1986300
10/01/2008,0000,32.00000,32.20000,31.20000,31.40000,979000
10/02/2008,0000,31.80000,32.30000,31.00000,31.95000,1379200
10/03/2008,0000,31.00000,33.00000,30.65000,32.90000,2188000
10/06/2008,0000,32.00000,32.00000,30.65000,30.65000,854000
10/07/2008,0000,29.40000,29.80000,28.55000,29.80000,2627100
10/08/2008,0000,28.50000,28.85000,27.75000,27.75000,2059800
10/09/2008,0000,26.45000,27.75000,25.85000,25.85000,4595600
10/13/2008,0000,24.95000,24.95000,24.95000,24.95000,1276200
10/14/2008,0000,26.60000,26.65000,26.20000,26.65000,3197500
10/15/2008,0000,26.65000,27.25000,26.20000,27.10000,1912800
10/16/2008,0000,26.20000,26.20000,26.20000,26.20000,170100
10/17/2008,0000,25.40000,26.50000,25.30000,25.30000,1855000
10/20/2008,0000,24.45000,25.00000,24.45000,24.90000,1319300
10/21/2008,0000,25.50000,26.20000,25.20000,25.35000,1654400
10/22/2008,0000,25.00000,25.65000,24.60000,25.20000,856100
10/23/2008,0000,24.35000,24.35000,24.35000,24.35000,566100
10/24/2008,0000,23.50000,24.00000,23.50000,23.50000,1115500
10/27/2008,0000,21.90000,22.30000,21.90000,21.90000,1548300
10/28/2008,0000,20.40000,22.50000,20.40000,22.50000,3039900
10/29/2008,0000,23.90000,23.90000,21.00000,21.00000,2493700
10/30/2008,0000,20.65000,22.45000,20.00000,22.45000,4133400
10/31/2008,0000,21.90000,24.00000,21.30000,23.95000,4520000
11/03/2008,0000,23.80000,25.10000,23.25000,25.10000,2430600
11/04/2008,0000,24.50000,25.50000,24.30000,25.10000,2025200
11/05/2008,0000,25.40000,25.50000,24.55000,24.55000,1926400
11/06/2008,0000,22.90000,23.00000,22.85000,22.85000,1439000
11/07/2008,0000,21.30000,23.50000,21.30000,23.50000,2825600
11/10/2008,0000,23.10000,23.20000,22.30000,23.00000,1630200
11/11/2008,0000,22.55000,22.55000,21.55000,21.65000,819300
11/12/2008,0000,20.50000,21.90000,20.50000,21.05000,1058800
11/13/2008,0000,20.00000,20.50000,19.60000,20.50000,1792000
11/14/2008,0000,21.00000,21.00000,20.00000,20.50000,829800
11/17/2008,0000,19.60000,20.20000,19.60000,20.00000,886500
11/18/2008,0000,19.60000,19.75000,18.60000,18.60000,1324500
11/19/2008,0000,18.10000,18.95000,17.95000,18.80000,1315100
11/20/2008,0000,17.60000,18.30000,17.50000,17.50000,1444300
11/21/2008,0000,16.30000,18.70000,16.30000,18.60000,2583000
11/24/2008,0000,18.60000,19.40000,18.60000,19.30000,1574500
11/25/2008,0000,19.80000,20.50000,19.45000,19.45000,1361300
11/26/2008,0000,19.30000,20.00000,19.30000,19.80000,914900
11/27/2008,0000,20.30000,21.15000,20.15000,21.15000,1549300
11/28/2008,0000,21.15000,22.40000,21.00000,21.70000,2847700
12/01/2008,0000,21.80000,23.20000,21.80000,23.20000,2850800
12/02/2008,0000,22.10000,23.50000,22.00000,22.70000,3100800
12/03/2008,0000,22.90000,23.20000,21.20000,21.40000,2142800
12/04/2008,0000,21.70000,21.80000,20.05000,20.20000,2381300
12/05/2008,0000,19.60000,20.00000,19.00000,19.20000,1371800
12/08/2008,0000,19.30000,20.50000,19.30000,20.50000,1072400
12/09/2008,0000,21.40000,21.90000,21.30000,21.90000,1664900
12/10/2008,0000,22.80000,23.40000,22.50000,23.40000,5870800
12/11/2008,0000,23.35000,24.40000,22.80000,23.85000,5545200
12/12/2008,0000,23.20000,23.90000,22.20000,22.20000,2740500
12/15/2008,0000,23.20000,23.65000,22.70000,23.00000,2261500
12/16/2008,0000,23.00000,23.25000,22.60000,23.10000,1168000
12/17/2008,0000,23.80000,23.90000,22.75000,22.90000,1660700
12/18/2008,0000,23.10000,23.25000,22.50000,23.10000,906500
12/19/2008,0000,23.10000,24.70000,23.10000,24.70000,5439100
12/22/2008,0000,25.10000,26.40000,25.00000,25.10000,9618700
12/23/2008,0000,25.40000,25.50000,24.10000,24.65000,2804600
12/24/2008,0000,24.30000,25.70000,24.05000,25.50000,4099800
12/25/2008,0000,25.65000,25.85000,24.50000,25.40000,3903300
12/26/2008,0000,25.40000,25.90000,24.80000,24.80000,2805600
12/29/2008,0000,24.80000,25.00000,23.80000,23.80000,1630200
12/30/2008,0000,24.00000,25.35000,23.90000,25.30000,4025200
12/31/2008,0000,25.30000,25.85000,24.70000,25.45000,4870800
01/05/2009,0000,25.95000,27.20000,25.80000,27.20000,7126100
01/06/2009,0000,27.50000,28.10000,27.30000,28.00000,8874000
01/07/2009,0000,28.00000,28.90000,27.30000,27.40000,5867700
01/08/2009,0000,25.60000,26.85000,25.50000,25.60000,3271000
01/09/2009,0000,25.40000,26.15000,25.40000,25.60000,2519900
01/12/2009,0000,26.20000,27.30000,25.80000,27.30000,5862400
01/13/2009,0000,27.30000,27.70000,26.75000,27.55000,8192300
01/14/2009,0000,27.75000,28.25000,27.70000,27.70000,8707000
01/15/2009,0000,26.80000,27.50000,26.50000,26.50000,5208000
01/16/2009,0000,27.70000,28.35000,27.70000,28.35000,10049400
01/19/2009,0000,27.10000,27.80000,27.10000,27.20000,3200600
01/20/2009,0000,27.00000,27.00000,25.50000,26.15000,5105000
01/21/2009,0000,25.45000,26.15000,25.40000,25.80000,3820400
02/02/2009,0000,25.80000,26.40000,24.90000,25.05000,3704800
02/03/2009,0000,25.30000,26.80000,25.20000,26.35000,5850800
02/04/2009,0000,26.40000,26.80000,26.00000,26.20000,4916000
02/05/2009,0000,26.10000,27.50000,25.90000,26.90000,6437000
02/06/2009,0000,27.10000,28.00000,27.00000,27.00000,6939100
02/09/2009,0000,27.80000,27.80000,26.30000,26.30000,3414900
02/10/2009,0000,26.50000,27.10000,26.30000,27.05000,4465300
02/11/2009,0000,26.50000,27.80000,26.40000,27.80000,5392900
02/12/2009,0000,27.85000,27.85000,26.00000,26.00000,5434900
02/13/2009,0000,26.30000,27.75000,26.30000,27.10000,4617600
02/16/2009,0000,27.30000,28.20000,27.15000,27.50000,5684900
02/17/2009,0000,27.40000,27.65000,26.65000,27.00000,3611300
02/18/2009,0000,26.60000,27.10000,26.15000,26.45000,3060900
02/19/2009,0000,27.00000,27.85000,26.70000,27.80000,7150200
02/20/2009,0000,27.90000,28.75000,27.15000,27.15000,10492700
02/23/2009,0000,27.15000,29.00000,26.90000,29.00000,8009500
02/24/2009,0000,28.50000,29.90000,28.40000,29.05000,16888800
02/25/2009,0000,29.90000,29.95000,28.50000,28.50000,8547300
02/26/2009,0000,29.10000,29.30000,28.50000,29.05000,5834000
02/27/2009,0000,29.05000,29.40000,28.90000,29.20000,4321400
03/02/2009,0000,29.20000,29.50000,28.60000,28.60000,7289900
03/03/2009,0000,28.50000,28.70000,27.40000,28.65000,3944300
03/04/2009,0000,28.65000,30.00000,28.50000,29.70000,9613500
03/05/2009,0000,30.60000,30.65000,29.40000,29.70000,12224900
03/06/2009,0000,29.30000,30.20000,29.10000,29.40000,4683800
03/09/2009,0000,29.45000,30.30000,29.30000,30.00000,4545200
03/10/2009,0000,30.00000,31.20000,29.35000,30.90000,9886600
03/11/2009,0000,31.70000,31.70000,30.20000,30.25000,7023100
03/12/2009,0000,30.50000,30.90000,30.00000,30.05000,2980000
03/13/2009,0000,30.50000,30.75000,29.80000,29.80000,10199600
03/16/2009,0000,30.10000,31.20000,30.00000,30.70000,8646000
03/17/2009,0000,30.70000,30.70000,30.00000,30.25000,3240500
03/18/2009,0000,30.60000,30.80000,30.10000,30.25000,3996800
03/19/2009,0000,30.60000,31.10000,30.20000,30.30000,4612400
03/20/2009,0000,30.60000,30.75000,30.00000,30.00000,2784600
03/23/2009,0000,30.20000,31.10000,30.20000,30.85000,4726900
03/24/2009,0000,31.50000,31.60000,30.75000,30.75000,5607100
03/25/2009,0000,30.75000,32.40000,30.60000,32.40000,6493700
03/26/2009,0000,32.40000,34.60000,32.00000,34.60000,12359300
03/27/2009,0000,35.30000,35.30000,33.10000,33.35000,10472700
03/30/2009,0000,32.95000,33.00000,31.10000,31.15000,4247900
03/31/2009,0000,31.15000,32.10000,31.15000,31.60000,3802500
04/01/2009,0000,32.90000,33.60000,32.65000,33.35000,4826700
04/02/2009,0000,33.80000,33.90000,33.00000,33.45000,4264700
04/03/2009,0000,33.80000,33.85000,33.00000,33.15000,3663900
04/06/2009,0000,33.60000,34.35000,33.10000,33.10000,6241600
04/07/2009,0000,33.10000,33.85000,32.80000,33.20000,5559900
04/08/2009,0000,33.20000,33.80000,32.90000,33.05000,3955900
04/09/2009,0000,33.50000,34.15000,33.25000,33.60000,5579800
04/10/2009,0000,34.00000,34.45000,33.60000,34.20000,4564100
04/13/2009,0000,34.45000,34.60000,33.90000,34.20000,4515700
04/14/2009,0000,34.20000,34.20000,33.40000,33.80000,2847700
04/15/2009,0000,34.20000,35.00000,34.00000,34.20000,5106100
04/16/2009,0000,34.90000,34.90000,33.50000,34.55000,5822500
04/17/2009,0000,35.55000,36.95000,33.80000,35.15000,22838400
04/20/2009,0000,35.80000,36.10000,34.60000,35.40000,9471700
04/21/2009,0000,35.00000,37.85000,35.00000,37.85000,11759500
04/22/2009,0000,38.60000,39.95000,37.90000,38.70000,14460200
04/23/2009,0000,38.70000,39.20000,37.60000,38.00000,9318300
04/24/2009,0000,38.50000,39.10000,37.70000,38.50000,5179600
04/27/2009,0000,39.30000,40.50000,37.95000,38.80000,16044200
04/28/2009,0000,39.00000,39.40000,36.15000,36.15000,10748000
04/29/2009,0000,36.60000,36.90000,35.35000,35.50000,5916000
04/30/2009,0000,37.70000,37.95000,37.10000,37.95000,8065200
05/04/2009,0000,37.50000,39.60000,37.50000,38.05000,15396100
05/05/2009,0000,38.20000,38.40000,37.00000,37.10000,6530500
05/06/2009,0000,36.60000,39.10000,36.60000,38.70000,7417000
05/07/2009,0000,38.80000,39.30000,37.80000,37.80000,6502100
05/08/2009,0000,37.80000,39.45000,37.80000,39.00000,5183800
05/11/2009,0000,39.40000,40.80000,39.20000,39.80000,10469600
05/12/2009,0000,39.60000,39.60000,37.85000,38.55000,5129200
05/13/2009,0000,39.75000,40.30000,38.80000,40.30000,7781500
05/14/2009,0000,41.50000,42.90000,40.40000,40.40000,12919200
05/15/2009,0000,42.80000,42.80000,41.10000,42.10000,14576800
05/18/2009,0000,42.10000,42.40000,41.30000,41.30000,4908600
05/19/2009,0000,42.00000,42.30000,40.60000,41.30000,4297300
05/20/2009,0000,42.20000,42.20000,40.80000,41.35000,3949600
05/21/2009,0000,41.00000,41.75000,40.80000,41.10000,3307800
05/22/2009,0000,41.00000,43.95000,41.00000,43.95000,12003200
05/25/2009,0000,44.50000,44.50000,42.10000,42.35000,7762600
05/26/2009,0000,42.80000,43.30000,42.00000,43.00000,5346600
05/27/2009,0000,43.70000,46.00000,43.20000,46.00000,21825800
06/01/2009,0000,46.80000,48.60000,46.80000,48.00000,9356100
06/02/2009,0000,48.00000,48.00000,44.80000,45.25000,7325600
06/03/2009,0000,45.25000,46.10000,43.50000,43.80000,5428600
06/04/2009,0000,44.00000,44.10000,42.20000,42.80000,4845600
06/05/2009,0000,43.00000,43.50000,41.80000,42.25000,4762600
06/08/2009,0000,44.00000,44.00000,41.50000,41.70000,3910700
06/09/2009,0000,43.00000,43.10000,39.85000,39.85000,7154400
06/10/2009,0000,41.50000,41.50000,39.90000,40.40000,4743700
06/11/2009,0000,41.90000,41.90000,40.00000,41.20000,3130200
06/12/2009,0000,41.80000,42.30000,41.50000,41.50000,3363400
06/15/2009,0000,41.75000,42.70000,40.40000,40.40000,6058800
06/16/2009,0000,41.35000,41.35000,39.20000,39.75000,4824600
06/17/2009,0000,39.80000,41.30000,39.80000,40.15000,3553600
06/18/2009,0000,40.90000,41.10000,39.20000,40.05000,2215300
06/19/2009,0000,40.20000,40.70000,40.00000,40.60000,1774100
06/22/2009,0000,41.00000,41.30000,40.35000,41.10000,2325600
06/23/2009,0000,40.10000,41.85000,40.10000,41.00000,5634500
06/24/2009,0000,41.25000,42.50000,40.35000,41.35000,3987400
06/25/2009,0000,41.80000,42.70000,41.50000,42.20000,3933800
06/26/2009,0000,42.70000,43.80000,42.20000,42.70000,6199600
06/29/2009,0000,43.70000,43.70000,41.90000,42.00000,3300400
06/30/2009,0000,42.70000,42.80000,41.10000,41.20000,3767800
07/01/2009,0000,41.25000,43.50000,41.25000,43.30000,10809900
07/02/2009,0000,43.80000,45.35000,43.30000,44.55000,8013700
07/03/2009,0000,44.10000,46.00000,42.90000,45.90000,9649200
07/06/2009,0000,46.70000,46.90000,45.50000,46.30000,10501100
07/07/2009,0000,47.50000,48.80000,47.00000,47.25000,15206000
07/08/2009,0000,47.00000,47.70000,45.60000,46.15000,7125000
07/09/2009,0000,46.20000,49.35000,46.20000,48.55000,19634600
07/10/2009,0000,48.90000,49.25000,47.65000,47.85000,7215400
07/13/2009,0000,47.80000,48.10000,44.55000,44.55000,7422300
07/14/2009,0000,45.20000,46.00000,44.60000,45.65000,4869700
07/15/2009,0000,46.20000,48.50000,45.85000,47.70000,7662800
07/16/2009,0000,48.10000,48.60000,46.40000,46.70000,6943300
07/17/2009,0000,46.80000,47.70000,46.75000,47.45000,3888600
07/20/2009,0000,48.00000,48.00000,47.10000,47.85000,6633400
07/21/2009,0000,45.90000,45.90000,44.95000,45.00000,6246000
07/22/2009,0000,45.00000,47.00000,45.00000,46.30000,5597000
07/23/2009,0000,46.50000,46.60000,45.20000,45.20000,3666000
07/24/2009,0000,45.70000,46.65000,45.40000,45.65000,5747000
07/27/2009,0000,46.20000,46.60000,45.25000,45.95000,3804000
07/28/2009,0000,46.10000,47.10000,46.10000,46.50000,5247000
07/29/2009,0000,46.95000,48.50000,46.55000,48.35000,11753000
07/30/2009,0000,48.20000,48.55000,46.50000,47.20000,6355000
07/31/2009,0000,47.50000,48.25000,46.45000,47.00000,6540000
08/03/2009,0000,47.20000,47.40000,45.40000,45.80000,4854000
08/04/2009,0000,47.00000,47.50000,45.10000,45.15000,7852000
08/05/2009,0000,45.30000,45.55000,43.30000,43.55000,6619000
08/06/2009,0000,43.55000,43.60000,42.50000,43.00000,4217000
08/10/2009,0000,42.90000,43.95000,42.60000,43.75000,2112000
08/11/2009,0000,44.00000,45.30000,43.50000,45.25000,3016000
08/12/2009,0000,44.90000,45.80000,44.60000,44.80000,2874000
08/13/2009,0000,45.35000,45.40000,45.00000,45.10000,3303000
08/14/2009,0000,45.30000,45.65000,44.50000,44.50000,2074000
08/17/2009,0000,44.10000,44.40000,43.20000,43.20000,2022000
08/18/2009,0000,42.80000,43.00000,41.30000,42.00000,3222000
08/19/2009,0000,42.45000,42.50000,40.50000,41.00000,3630000
08/20/2009,0000,41.20000,41.70000,39.95000,41.20000,3718000
08/21/2009,0000,41.80000,42.35000,40.00000,40.20000,4329000
08/24/2009,0000,41.00000,41.50000,40.50000,41.50000,3107000
08/25/2009,0000,41.50000,41.60000,40.50000,40.70000,2718000
08/26/2009,0000,40.70000,40.70000,39.55000,39.95000,4535000
08/27/2009,0000,39.85000,40.35000,39.60000,39.60000,2176000
08/28/2009,0000,39.60000,40.90000,39.60000,40.90000,2310000
08/31/2009,0000,41.40000,41.40000,39.35000,40.25000,4655000
09/01/2009,0000,40.25000,41.50000,40.25000,41.50000,3837000
09/02/2009,0000,41.05000,42.00000,41.00000,41.60000,3612000
09/03/2009,0000,41.65000,43.20000,41.65000,43.20000,4717000
09/04/2009,0000,43.95000,43.95000,43.00000,43.40000,2823000
09/07/2009,0000,43.70000,44.00000,42.60000,43.00000,3234000
09/08/2009,0000,43.20000,43.80000,42.50000,43.30000,3628000
09/09/2009,0000,43.50000,43.70000,43.00000,43.20000,2110000
09/10/2009,0000,44.40000,44.40000,43.10000,43.30000,3566000
09/11/2009,0000,43.50000,43.95000,43.35000,43.50000,2359000
09/14/2009,0000,43.50000,43.85000,42.80000,43.55000,2177000
09/15/2009,0000,43.65000,44.35000,43.55000,44.30000,3326000
09/16/2009,0000,44.80000,44.95000,44.05000,44.05000,2883000
09/17/2009,0000,44.30000,44.60000,44.00000,44.20000,1770000
09/18/2009,0000,44.40000,45.50000,43.90000,45.50000,6606000
09/21/2009,0000,45.80000,46.10000,45.10000,45.20000,3606000
09/22/2009,0000,45.30000,45.70000,44.70000,44.90000,1919000
09/23/2009,0000,45.20000,45.30000,42.95000,43.10000,3179000
09/24/2009,0000,43.10000,43.65000,42.80000,43.20000,1176000
09/25/2009,0000,44.20000,44.20000,43.35000,44.00000,2864000
09/28/2009,0000,44.00000,44.30000,43.50000,43.50000,2319000
09/29/2009,0000,44.00000,44.10000,43.50000,43.80000,1744000
09/30/2009,0000,44.00000,45.00000,43.95000,44.50000,3825000
10/01/2009,0000,44.80000,45.70000,44.70000,45.10000,8266000
10/02/2009,0000,44.65000,45.70000,44.50000,45.60000,8425000
10/05/2009,0000,45.50000,45.60000,44.70000,44.85000,3314000
10/06/2009,0000,45.10000,45.80000,44.80000,44.80000,6463000
10/07/2009,0000,45.00000,46.15000,45.00000,46.15000,5523000
10/08/2009,0000,46.50000,46.95000,45.00000,45.00000,6418000
10/09/2009,0000,45.60000,45.65000,44.05000,44.60000,2309000
10/12/2009,0000,45.30000,45.50000,44.15000,44.40000,1585000
10/13/2009,0000,43.80000,44.90000,43.70000,44.80000,2220000
10/14/2009,0000,45.00000,45.25000,44.80000,45.00000,1522000
10/15/2009,0000,45.30000,45.45000,44.30000,44.30000,1927000
10/16/2009,0000,44.80000,45.00000,44.40000,45.00000,1567000
10/19/2009,0000,45.00000,45.65000,44.60000,45.40000,1776000
10/20/2009,0000,45.50000,45.65000,45.00000,45.00000,1382000
10/21/2009,0000,45.00000,45.20000,44.45000,44.50000,1499000
10/22/2009,0000,44.20000,44.45000,43.05000,43.30000,2835000
10/23/2009,0000,43.50000,44.55000,43.35000,44.55000,1982000
10/26/2009,0000,44.65000,45.30000,44.10000,44.10000,1764000
10/27/2009,0000,44.00000,44.00000,43.50000,43.80000,1002000
10/28/2009,0000,44.00000,44.20000,42.60000,42.60000,1521000
10/29/2009,0000,41.90000,42.40000,40.40000,41.10000,2528000
10/30/2009,0000,42.60000,42.60000,41.35000,41.35000,1629000
11/02/2009,0000,40.20000,41.45000,40.20000,41.35000,987000
11/03/2009,0000,42.00000,42.00000,41.05000,41.25000,769000
11/04/2009,0000,41.35000,42.45000,41.35000,42.40000,1004000
11/05/2009,0000,42.50000,42.95000,42.00000,42.10000,879000
11/06/2009,0000,42.85000,45.00000,42.60000,45.00000,4440000
11/09/2009,0000,46.00000,47.50000,45.90000,46.60000,12296000
11/10/2009,0000,47.50000,47.50000,45.60000,46.00000,4076000
11/11/2009,0000,46.10000,47.00000,45.75000,46.80000,4158000
11/12/2009,0000,46.80000,47.45000,46.20000,46.20000,3574000
11/13/2009,0000,46.10000,47.30000,45.70000,47.30000,3384000
11/16/2009,0000,47.50000,49.90000,46.80000,49.90000,11949000
11/17/2009,0000,50.50000,50.80000,48.85000,48.85000,6977000
11/18/2009,0000,49.30000,51.50000,48.80000,50.80000,9290000
11/19/2009,0000,50.30000,50.50000,49.60000,49.60000,3831000
11/20/2009,0000,49.30000,49.95000,48.20000,48.50000,4138000
11/23/2009,0000,48.10000,49.30000,48.10000,49.00000,2384000
11/24/2009,0000,49.20000,49.50000,48.10000,48.10000,2190000
11/25/2009,0000,48.30000,48.90000,47.80000,47.80000,2018000
11/26/2009,0000,48.15000,48.40000,47.00000,47.00000,1950000
11/27/2009,0000,46.30000,46.60000,45.10000,45.10000,3884000
11/30/2009,0000,46.00000,46.50000,45.70000,45.70000,1881000
12/01/2009,0000,45.80000,47.50000,45.80000,47.50000,1874000
12/02/2009,0000,48.30000,48.80000,47.65000,48.20000,3453000
12/03/2009,0000,48.40000,48.55000,47.45000,47.60000,1911000
12/04/2009,0000,47.60000,48.20000,47.40000,47.65000,1979000
12/07/2009,0000,48.50000,48.50000,47.50000,47.70000,1511000
12/08/2009,0000,48.05000,48.95000,47.90000,48.60000,1893000
12/09/2009,0000,48.60000,48.80000,48.05000,48.60000,1855000
12/11/2009,0000,48.30000,48.75000,47.65000,48.45000,1777000
12/14/2009,0000,48.55000,49.40000,48.25000,48.90000,2302000
12/15/2009,0000,48.90000,49.00000,47.95000,48.00000,2729000
12/16/2009,0000,48.00000,48.20000,47.40000,47.40000,1772000
12/17/2009,0000,48.50000,48.50000,46.85000,46.95000,1938000
12/18/2009,0000,50.20000,50.20000,48.90000,49.90000,10138000
12/21/2009,0000,50.00000,51.50000,50.00000,51.20000,9208000
12/22/2009,0000,51.50000,51.80000,50.90000,51.20000,4443000
12/23/2009,0000,51.00000,51.60000,50.70000,51.20000,4581000
12/25/2009,0000,51.40000,51.50000,50.90000,51.10000,2538000
04/02/2007,0000,34.34000,35.53000,34.11000,34.34000,9646800
04/03/2007,0000,34.43000,35.16000,34.25000,34.75000,7182900
04/04/2007,0000,35.26000,35.35000,33.33000,33.38000,10155000
04/09/2007,0000,34.16000,34.16000,33.38000,33.70000,4873800
04/10/2007,0000,33.70000,34.29000,32.23000,33.79000,6719500
04/11/2007,0000,33.79000,33.79000,32.92000,33.29000,2149600
04/12/2007,0000,32.74000,34.89000,32.74000,34.89000,4522800
04/13/2007,0000,34.89000,34.89000,33.84000,33.84000,2799900
04/16/2007,0000,33.79000,34.34000,33.47000,33.52000,2419100
04/17/2007,0000,33.61000,34.16000,33.06000,33.15000,3947000
04/18/2007,0000,33.24000,33.88000,32.78000,33.88000,2536100
04/19/2007,0000,33.88000,34.52000,33.65000,33.65000,4611200
04/20/2007,0000,33.70000,33.97000,33.52000,33.61000,1850200
04/23/2007,0000,34.20000,34.25000,33.52000,33.84000,4100700
04/24/2007,0000,33.84000,34.16000,33.24000,33.61000,4546900
04/25/2007,0000,33.56000,33.79000,32.55000,32.55000,4257900
04/26/2007,0000,32.74000,32.88000,31.59000,32.19000,3695800
04/27/2007,0000,32.19000,32.23000,31.59000,31.59000,3137200
04/30/2007,0000,31.32000,31.32000,30.40000,30.54000,3284000
05/02/2007,0000,30.54000,30.54000,28.75000,29.72000,8653400
05/03/2007,0000,29.67000,29.72000,28.11000,28.80000,4841700
05/04/2007,0000,28.80000,29.62000,28.80000,29.30000,3108500
05/07/2007,0000,29.58000,31.32000,29.58000,31.32000,3998600
05/08/2007,0000,31.14000,31.32000,30.49000,30.86000,2041700
05/09/2007,0000,30.72000,31.14000,30.40000,30.54000,1211300
05/10/2007,0000,30.91000,31.04000,30.31000,30.40000,1852500
05/11/2007,0000,30.22000,30.40000,29.85000,29.85000,1217000
05/14/2007,0000,29.85000,30.22000,29.44000,29.72000,1159600
05/15/2007,0000,29.67000,30.13000,29.58000,29.67000,2171400
05/16/2007,0000,29.49000,29.85000,29.40000,29.40000,870600
05/17/2007,0000,29.67000,29.85000,29.17000,29.17000,1075900
05/18/2007,0000,29.30000,29.49000,29.12000,29.17000,1477400
05/21/2007,0000,29.17000,30.68000,29.03000,30.68000,3924100
05/22/2007,0000,30.86000,31.04000,30.04000,30.08000,2325100
05/23/2007,0000,30.17000,30.49000,29.90000,29.95000,1951100
05/24/2007,0000,29.95000,30.63000,29.81000,29.95000,2008500
05/25/2007,0000,29.95000,31.14000,29.85000,31.14000,3094700
05/28/2007,0000,31.14000,31.41000,30.45000,30.77000,2937600
05/29/2007,0000,31.14000,31.23000,30.22000,30.22000,1586300
05/30/2007,0000,30.22000,30.77000,30.13000,30.68000,1961400
05/31/2007,0000,30.95000,31.04000,30.27000,30.27000,2362900
06/01/2007,0000,30.77000,30.77000,30.45000,30.49000,1803100
06/04/2007,0000,30.95000,30.95000,29.30000,30.04000,2181700
06/05/2007,0000,30.27000,30.27000,29.40000,29.49000,1696500
06/06/2007,0000,29.76000,31.55000,29.49000,31.55000,6238900
06/07/2007,0000,31.73000,33.42000,31.14000,32.88000,12246100
06/08/2007,0000,32.88000,34.71000,32.23000,33.75000,12413500
06/11/2007,0000,34.16000,34.52000,33.24000,33.24000,5214500
06/12/2007,0000,33.61000,34.25000,32.97000,33.93000,4691500
06/13/2007,0000,34.34000,35.07000,33.93000,33.93000,8035200
06/14/2007,0000,34.52000,34.52000,32.97000,32.97000,6291600
06/15/2007,0000,33.15000,33.70000,32.88000,33.06000,3304700
06/20/2007,0000,33.42000,33.97000,32.88000,32.88000,3697000
06/21/2007,0000,33.33000,34.07000,33.06000,33.29000,6472900
06/22/2007,0000,33.33000,34.43000,33.29000,34.43000,7096900
06/25/2007,0000,34.11000,35.07000,34.02000,34.39000,7958300
06/26/2007,0000,34.52000,35.07000,34.07000,34.25000,4520600
06/27/2007,0000,34.25000,34.71000,33.20000,33.42000,4238400
06/28/2007,0000,33.61000,33.97000,33.24000,33.70000,2705900
06/29/2007,0000,33.88000,33.88000,33.33000,33.42000,2119700
07/02/2007,0000,33.61000,34.94000,33.42000,34.75000,6887000
07/03/2007,0000,35.07000,36.90000,34.57000,36.36000,18542300
07/04/2007,0000,37.00000,38.37000,36.54000,36.63000,11589900
07/05/2007,0000,37.36000,38.28000,36.90000,37.13000,9561900
07/06/2007,0000,37.13000,38.00000,36.54000,37.73000,6470600
07/09/2007,0000,37.73000,38.92000,37.36000,37.96000,8227900
07/10/2007,0000,37.77000,38.28000,37.09000,37.36000,5361400
07/11/2007,0000,37.18000,37.36000,36.63000,36.63000,3251900
07/12/2007,0000,36.72000,37.27000,36.63000,36.95000,3699200
07/13/2007,0000,37.55000,37.55000,35.99000,36.03000,6220500
07/16/2007,0000,37.57000,38.38000,35.24000,35.24000,4345600
07/17/2007,0000,34.80000,36.22000,34.52000,36.22000,5411800
07/18/2007,0000,37.18000,38.74000,37.09000,38.74000,6689700
07/19/2007,0000,41.07000,41.07000,37.64000,37.64000,8054700
07/20/2007,0000,38.10000,39.19000,37.00000,37.36000,4443700
07/23/2007,0000,37.09000,37.91000,37.09000,37.41000,4706400
07/24/2007,0000,38.64000,38.74000,37.45000,37.68000,8028300
07/25/2007,0000,38.10000,40.19000,38.10000,40.19000,11815900
07/26/2007,0000,41.14000,43.00000,41.14000,42.19000,21917800
07/27/2007,0000,41.90000,45.14000,41.33000,45.14000,18654200
07/30/2007,0000,46.38000,48.29000,44.76000,47.62000,23570000
07/31/2007,0000,49.90000,50.95000,48.10000,50.95000,17294200
08/01/2007,0000,52.38000,54.48000,51.43000,53.71000,25007200
08/02/2007,0000,55.24000,56.00000,50.00000,50.00000,12914400
08/03/2007,0000,50.10000,51.62000,47.71000,49.71000,15520700
08/06/2007,0000,48.57000,51.43000,48.29000,51.43000,8512500
08/07/2007,0000,53.33000,53.52000,50.00000,50.00000,10955600
08/08/2007,0000,50.48000,52.86000,50.00000,50.76000,10384200
08/09/2007,0000,51.90000,54.29000,50.86000,54.29000,14367000
08/10/2007,0000,53.33000,56.48000,53.33000,56.19000,26294300
08/13/2007,0000,56.67000,60.10000,55.24000,56.67000,22181400
08/14/2007,0000,57.14000,59.52000,54.76000,56.67000,13143800
08/15/2007,0000,56.19000,57.43000,52.76000,52.86000,12327600
08/16/2007,0000,50.57000,51.71000,49.24000,49.24000,8248900
08/17/2007,0000,49.24000,50.29000,45.81000,45.81000,8733100
08/20/2007,0000,48.95000,48.95000,48.10000,48.95000,5283100
08/21/2007,0000,52.29000,52.29000,51.52000,52.29000,11737600
08/22/2007,0000,52.38000,55.90000,51.52000,55.90000,23979200
08/23/2007,0000,58.10000,58.95000,55.90000,55.90000,16056700
08/24/2007,0000,55.90000,58.57000,54.76000,57.24000,15333200
08/27/2007,0000,58.29000,60.00000,56.48000,56.67000,19828800
08/28/2007,0000,56.67000,57.90000,55.81000,57.14000,11035000
08/29/2007,0000,56.10000,57.62000,53.71000,54.10000,11429800
08/30/2007,0000,54.76000,56.57000,54.29000,54.29000,18765600
08/31/2007,0000,54.29000,56.57000,53.33000,55.24000,21124800
09/03/2007,0000,55.24000,56.00000,53.81000,53.81000,10568400
09/04/2007,0000,53.81000,54.57000,50.29000,50.57000,10735000
09/05/2007,0000,50.57000,50.86000,48.29000,48.76000,14857800
09/06/2007,0000,48.38000,50.76000,48.10000,50.38000,11535700
09/07/2007,0000,50.76000,51.05000,49.52000,50.29000,5961400
09/10/2007,0000,49.52000,52.29000,49.52000,52.29000,11240100
09/11/2007,0000,52.86000,53.71000,52.38000,52.38000,11933900
09/12/2007,0000,52.38000,52.76000,50.95000,51.14000,6595600
09/13/2007,0000,51.33000,51.62000,50.48000,50.57000,4003700
09/14/2007,0000,51.24000,51.24000,49.90000,50.19000,3918700
09/17/2007,0000,50.48000,52.10000,50.29000,50.29000,7061000
09/19/2007,0000,51.33000,51.43000,48.76000,49.05000,6601100
09/20/2007,0000,49.05000,49.90000,45.71000,46.76000,8504800
09/21/2007,0000,46.76000,49.05000,46.19000,49.05000,9456700
09/26/2007,0000,50.00000,50.95000,48.57000,48.76000,10610300
09/27/2007,0000,48.95000,48.95000,47.14000,48.95000,9062900
09/28/2007,0000,49.52000,50.76000,49.05000,49.14000,9188600
10/01/2007,0000,50.00000,50.76000,49.52000,49.62000,5193700
10/02/2007,0000,50.29000,50.38000,48.57000,48.57000,5096700
10/03/2007,0000,48.57000,50.00000,48.29000,49.62000,6013200
10/04/2007,0000,49.62000,50.29000,48.67000,48.95000,3960600
10/05/2007,0000,49.05000,52.29000,48.95000,52.29000,17267800
10/08/2007,0000,53.33000,54.67000,51.24000,51.43000,16546400
10/09/2007,0000,51.62000,51.90000,49.43000,50.10000,6594500
10/11/2007,0000,50.48000,51.81000,49.71000,50.95000,7011400
10/12/2007,0000,50.95000,51.90000,50.00000,50.00000,5846700
10/15/2007,0000,50.10000,51.81000,49.90000,50.29000,7209900
10/16/2007,0000,50.10000,52.38000,50.00000,51.81000,9638600
10/17/2007,0000,52.29000,53.24000,51.71000,51.90000,12002300
10/18/2007,0000,52.19000,52.67000,50.57000,50.76000,6644100
10/19/2007,0000,50.76000,51.90000,49.71000,49.90000,7754800
10/22/2007,0000,48.00000,49.24000,47.90000,48.19000,4545200
10/23/2007,0000,49.14000,49.81000,48.86000,49.05000,3297800
10/24/2007,0000,49.52000,50.95000,49.05000,49.14000,6639700
10/25/2007,0000,49.52000,50.95000,48.86000,50.48000,6774300
10/26/2007,0000,50.48000,51.05000,50.00000,50.48000,9775400
10/29/2007,0000,51.24000,54.00000,51.24000,54.00000,19345700
10/30/2007,0000,54.76000,55.24000,52.86000,52.86000,21301300
10/31/2007,0000,53.81000,55.71000,53.62000,54.76000,27291400
11/01/2007,0000,55.71000,55.71000,52.38000,52.48000,12962900
11/02/2007,0000,50.95000,51.90000,49.62000,50.29000,8402200
11/05/2007,0000,50.29000,53.62000,50.29000,53.62000,11919500
11/06/2007,0000,53.81000,54.00000,52.48000,52.95000,7575000
11/07/2007,0000,53.33000,54.29000,51.90000,51.90000,8844500
11/08/2007,0000,50.19000,50.95000,48.29000,48.29000,9927600
11/09/2007,0000,49.52000,50.00000,45.05000,49.71000,11493800
11/12/2007,0000,48.10000,49.33000,47.71000,48.10000,5100000
11/13/2007,0000,48.57000,49.05000,46.48000,46.67000,9732400
11/14/2007,0000,48.29000,48.76000,47.90000,48.19000,4465800
11/15/2007,0000,47.62000,49.14000,47.62000,48.19000,6044100
11/16/2007,0000,47.48000,49.05000,46.67000,49.05000,4118400
11/19/2007,0000,49.52000,49.71000,48.00000,48.00000,3285600
11/20/2007,0000,46.67000,47.43000,44.67000,46.62000,11044900
11/21/2007,0000,46.62000,47.90000,44.76000,44.76000,7148200
11/22/2007,0000,43.86000,44.76000,42.00000,42.00000,14544600
11/23/2007,0000,42.29000,42.81000,39.10000,39.10000,20800500
11/26/2007,0000,39.14000,40.29000,38.10000,40.29000,13053400
11/27/2007,0000,38.00000,40.29000,38.00000,39.52000,7844100
11/28/2007,0000,40.00000,40.19000,39.05000,39.05000,4498900
11/29/2007,0000,40.48000,40.76000,39.10000,39.33000,4958800
11/30/2007,0000,40.00000,42.00000,39.57000,42.00000,8863300
12/03/2007,0000,42.00000,42.33000,41.24000,41.33000,4301500
12/04/2007,0000,41.14000,43.14000,41.14000,42.67000,6172100
12/05/2007,0000,42.48000,43.19000,42.29000,42.86000,3775400
12/06/2007,0000,43.33000,44.00000,41.67000,41.71000,5130900
12/07/2007,0000,42.19000,42.57000,41.95000,42.00000,3420200
12/10/2007,0000,42.19000,42.67000,40.86000,42.14000,5764000
12/11/2007,0000,42.57000,42.76000,42.00000,42.29000,3855900
12/12/2007,0000,41.52000,42.67000,41.43000,42.67000,2918400
12/13/2007,0000,42.67000,43.05000,39.81000,39.81000,4966500
12/14/2007,0000,39.76000,40.00000,37.05000,38.10000,9306700
12/17/2007,0000,37.90000,37.95000,35.43000,35.43000,8342700
12/18/2007,0000,34.29000,35.48000,32.95000,35.33000,10379800
12/19/2007,0000,36.43000,36.86000,35.62000,36.86000,5640400
12/20/2007,0000,36.67000,36.95000,34.76000,35.33000,5098900
12/21/2007,0000,35.43000,36.62000,35.05000,36.29000,5381300
12/24/2007,0000,37.14000,37.71000,36.95000,37.57000,4954400
12/25/2007,0000,37.81000,40.19000,37.38000,40.19000,10421700
12/26/2007,0000,39.62000,40.67000,39.14000,40.29000,7213300
12/27/2007,0000,40.29000,42.38000,40.29000,40.67000,9764400
12/28/2007,0000,40.67000,42.38000,40.19000,41.76000,8710000
12/31/2007,0000,42.29000,43.33000,41.86000,43.19000,8644900
01/02/2008,0000,43.19000,43.81000,41.62000,41.90000,7742700
01/03/2008,0000,40.48000,42.24000,40.48000,42.10000,5437500
01/04/2008,0000,41.71000,42.76000,41.38000,42.24000,4640100
01/07/2008,0000,39.33000,41.33000,39.33000,40.90000,6710300
01/08/2008,0000,40.95000,42.33000,40.86000,41.24000,3833800
01/09/2008,0000,40.76000,41.81000,40.38000,40.95000,5439700
01/10/2008,0000,41.43000,43.81000,41.43000,43.38000,11319500
01/11/2008,0000,43.81000,44.29000,42.10000,42.10000,6228300
01/14/2008,0000,43.81000,44.86000,42.86000,44.00000,14660400
01/15/2008,0000,44.43000,46.10000,43.62000,44.00000,11563300
01/16/2008,0000,43.14000,43.76000,41.71000,42.48000,6635300
01/17/2008,0000,42.86000,43.29000,41.10000,41.14000,5256600
01/18/2008,0000,40.10000,43.33000,39.71000,43.33000,5166200
01/21/2008,0000,43.05000,43.67000,41.43000,41.43000,5227900
01/22/2008,0000,38.57000,39.81000,38.57000,38.57000,5551100
01/23/2008,0000,39.81000,39.90000,36.00000,36.19000,8757400
01/24/2008,0000,37.24000,38.71000,36.00000,38.71000,8261100
01/25/2008,0000,39.48000,41.14000,39.24000,40.67000,5832400
01/28/2008,0000,40.10000,40.48000,38.38000,38.43000,4283800
01/29/2008,0000,38.90000,39.43000,37.33000,39.24000,4480100
01/30/2008,0000,39.24000,39.95000,38.76000,38.90000,2612800
01/31/2008,0000,38.90000,39.38000,36.67000,37.19000,6538200
02/01/2008,0000,37.90000,39.00000,37.67000,39.00000,3827200
02/12/2008,0000,37.90000,38.57000,36.90000,38.19000,4245200
02/13/2008,0000,38.95000,39.52000,37.43000,37.52000,3999300
02/14/2008,0000,38.95000,39.48000,38.14000,38.14000,6124600
02/15/2008,0000,37.76000,39.43000,37.43000,38.71000,9672800
02/18/2008,0000,39.29000,40.10000,38.29000,38.71000,9653000
02/19/2008,0000,39.14000,41.38000,38.76000,41.38000,10314800
02/20/2008,0000,41.38000,43.24000,41.38000,42.10000,12484300
02/21/2008,0000,43.05000,44.00000,42.57000,43.33000,10385300
02/22/2008,0000,43.33000,43.81000,42.38000,43.62000,7669900
02/25/2008,0000,44.57000,45.14000,43.14000,43.24000,11304100
02/26/2008,0000,43.81000,44.19000,42.38000,42.38000,6017700
02/27/2008,0000,42.86000,44.38000,42.86000,43.38000,7228700
02/29/2008,0000,43.38000,45.00000,43.24000,44.67000,8987900
03/03/2008,0000,43.71000,45.38000,43.33000,44.95000,6025400
03/04/2008,0000,45.52000,48.10000,45.33000,48.10000,11260000
03/05/2008,0000,51.43000,51.43000,50.19000,51.43000,29364900
03/06/2008,0000,52.38000,53.24000,51.43000,51.52000,16251900
03/07/2008,0000,50.76000,54.29000,50.76000,51.90000,13747100
03/10/2008,0000,51.90000,52.38000,48.57000,49.33000,7290500
03/11/2008,0000,48.67000,52.76000,48.57000,52.76000,11855600
03/12/2008,0000,54.19000,54.86000,51.24000,51.24000,17480600
03/13/2008,0000,50.76000,52.86000,50.76000,51.90000,10128400
03/14/2008,0000,52.86000,52.86000,50.48000,51.14000,7468000
03/17/2008,0000,51.05000,51.05000,49.52000,50.95000,5791500
03/18/2008,0000,51.43000,52.29000,50.38000,52.29000,5515800
03/19/2008,0000,52.86000,53.33000,50.95000,50.95000,7744900
03/20/2008,0000,51.52000,52.38000,50.95000,52.38000,5159600
03/21/2008,0000,52.95000,53.81000,52.00000,52.86000,11199300
03/24/2008,0000,56.48000,56.48000,54.29000,56.48000,22285100
03/25/2008,0000,56.76000,57.14000,55.24000,55.24000,14886500
03/26/2008,0000,55.71000,56.86000,55.43000,55.62000,7969900
03/27/2008,0000,55.62000,56.76000,55.24000,55.33000,9468800
03/28/2008,0000,55.33000,55.90000,54.48000,54.76000,5955900
03/31/2008,0000,54.57000,55.14000,52.29000,52.38000,8744100
04/01/2008,0000,52.38000,53.33000,50.48000,50.48000,7757000
04/02/2008,0000,51.43000,52.10000,51.05000,52.10000,3673900
04/03/2008,0000,52.10000,52.29000,50.67000,51.43000,4711800
04/07/2008,0000,51.33000,53.33000,51.33000,52.95000,3452200
04/08/2008,0000,53.43000,55.05000,52.38000,54.29000,4602600
04/09/2008,0000,54.48000,55.43000,53.90000,54.48000,5253300
04/10/2008,0000,54.67000,56.38000,54.67000,54.86000,10980900
04/11/2008,0000,55.24000,55.62000,54.38000,54.38000,7139400
04/14/2008,0000,54.29000,55.24000,53.81000,54.10000,3828300
04/15/2008,0000,54.29000,54.86000,53.71000,53.71000,2720900
04/16/2008,0000,54.29000,54.48000,52.86000,53.52000,3820600
04/17/2008,0000,53.81000,54.67000,52.38000,52.38000,5673500
04/18/2008,0000,52.38000,52.76000,51.14000,51.43000,8155200
04/21/2008,0000,51.90000,53.24000,51.43000,52.76000,5462900
04/22/2008,0000,53.52000,54.48000,53.14000,53.43000,6198500
04/23/2008,0000,53.81000,54.86000,52.86000,54.29000,6189700
04/24/2008,0000,55.14000,56.38000,54.67000,55.71000,15773300
04/25/2008,0000,56.38000,56.57000,53.81000,53.81000,6426800
04/28/2008,0000,53.81000,53.90000,52.86000,53.14000,3069500
04/29/2008,0000,52.57000,53.14000,51.90000,52.57000,4944500
04/30/2008,0000,52.67000,53.43000,52.00000,52.29000,6844900
05/02/2008,0000,53.14000,54.29000,52.29000,52.29000,9849300
05/05/2008,0000,53.24000,54.48000,52.57000,52.86000,6087100
05/06/2008,0000,52.95000,53.52000,52.57000,52.67000,3008800
05/07/2008,0000,53.33000,54.10000,52.57000,52.76000,3311000
05/08/2008,0000,52.38000,52.67000,51.24000,51.81000,4316900
05/09/2008,0000,51.81000,52.48000,51.52000,52.00000,2676800
05/12/2008,0000,52.00000,52.76000,51.62000,52.48000,2343700
05/13/2008,0000,51.62000,52.95000,51.52000,52.86000,4293700
05/14/2008,0000,52.38000,53.14000,52.10000,52.10000,2352500
05/15/2008,0000,52.19000,53.52000,52.19000,52.86000,4753700
05/16/2008,0000,53.52000,54.95000,52.86000,53.52000,12747900
05/19/2008,0000,54.38000,54.38000,53.33000,53.71000,2454000
05/20/2008,0000,53.71000,54.38000,51.71000,51.71000,3614300
05/21/2008,0000,51.90000,52.67000,51.71000,52.10000,2588600
05/22/2008,0000,52.10000,52.10000,48.48000,48.76000,16120700
05/23/2008,0000,48.76000,48.76000,47.24000,48.19000,8454100
05/26/2008,0000,47.62000,48.76000,47.43000,47.43000,4299300
05/27/2008,0000,47.43000,48.10000,46.14000,47.05000,4664300
05/28/2008,0000,47.81000,48.29000,47.38000,47.52000,4120600
05/29/2008,0000,48.38000,49.05000,47.90000,48.57000,3707000
05/30/2008,0000,49.33000,49.33000,47.81000,47.90000,3548100
06/02/2008,0000,48.10000,49.24000,48.10000,49.14000,4804400
06/03/2008,0000,48.38000,48.95000,47.14000,47.90000,4366500
06/04/2008,0000,47.62000,48.57000,47.14000,48.57000,1646700
06/05/2008,0000,48.48000,49.24000,47.90000,49.24000,1704000
06/06/2008,0000,49.43000,49.52000,48.29000,48.29000,1706200
06/09/2008,0000,46.86000,48.29000,46.67000,48.29000,1376400
06/10/2008,0000,48.29000,48.57000,46.67000,46.67000,2500300
06/11/2008,0000,46.86000,47.10000,44.29000,44.76000,3990400
06/12/2008,0000,43.90000,44.00000,41.67000,41.67000,4605900
06/13/2008,0000,42.57000,42.76000,41.00000,41.95000,2778300
06/16/2008,0000,43.81000,44.48000,42.86000,44.48000,3558100
06/17/2008,0000,44.00000,46.19000,43.48000,45.71000,2771700
06/18/2008,0000,45.71000,46.62000,45.05000,45.95000,3245900
06/19/2008,0000,45.05000,45.81000,44.57000,44.67000,1865000
06/20/2008,0000,44.86000,45.33000,42.76000,42.86000,2740800
06/23/2008,0000,41.71000,45.05000,41.52000,45.05000,3527200
06/24/2008,0000,44.57000,45.05000,42.38000,42.38000,2138600
06/25/2008,0000,42.38000,44.05000,41.71000,43.90000,2513600
06/26/2008,0000,43.90000,44.57000,42.90000,42.95000,1747000
06/27/2008,0000,41.62000,41.67000,40.00000,40.57000,3929800
06/30/2008,0000,40.95000,41.05000,38.57000,38.95000,2423100
07/01/2008,0000,39.05000,39.52000,37.62000,37.62000,6800700
07/02/2008,0000,38.10000,40.24000,37.71000,38.86000,5287500
07/03/2008,0000,37.62000,41.24000,37.33000,40.95000,2673500
07/04/2008,0000,40.95000,41.33000,38.38000,38.38000,1698500
07/07/2008,0000,38.52000,39.86000,38.10000,39.71000,1624600
07/08/2008,0000,39.71000,40.86000,38.76000,39.62000,3652900
07/09/2008,0000,40.48000,42.38000,40.48000,42.38000,8150800
07/10/2008,0000,42.67000,44.57000,42.10000,43.71000,13483500
07/11/2008,0000,44.29000,44.29000,42.95000,43.71000,5788200
07/14/2008,0000,44.00000,45.00000,42.95000,42.95000,4837500
07/15/2008,0000,43.05000,44.19000,42.19000,43.00000,6471000
07/16/2008,0000,43.71000,44.10000,42.24000,42.24000,5051500
07/17/2008,0000,44.57000,44.57000,42.90000,42.90000,4524300
07/18/2008,0000,43.33000,43.71000,39.95000,40.86000,4298200
07/21/2008,0000,42.86000,42.86000,41.76000,42.24000,2600700
07/22/2008,0000,41.90000,43.00000,41.52000,42.86000,6957400
07/23/2008,0000,43.71000,44.29000,43.24000,43.81000,10175800
07/24/2008,0000,44.19000,46.29000,43.52000,46.00000,7044500
07/25/2008,0000,44.81000,45.90000,44.38000,45.48000,5011800
07/29/2008,0000,43.50000,43.90000,43.05000,43.10000,5490500
07/30/2008,0000,43.90000,45.00000,43.70000,43.95000,4496800
07/31/2008,0000,44.70000,44.70000,41.60000,43.80000,4602900
08/01/2008,0000,43.30000,43.70000,42.40000,43.35000,2766800
08/04/2008,0000,43.90000,44.40000,43.45000,43.50000,2554600
08/05/2008,0000,44.00000,44.00000,40.50000,40.50000,5142900
08/06/2008,0000,40.50000,40.90000,37.70000,38.90000,12605100
08/07/2008,0000,38.40000,39.80000,38.10000,39.10000,6225800
08/08/2008,0000,39.20000,41.00000,38.85000,40.40000,5388700
08/11/2008,0000,41.40000,41.40000,39.80000,40.50000,3340300
08/12/2008,0000,41.00000,42.40000,40.50000,41.90000,7521000
08/13/2008,0000,42.00000,42.50000,41.50000,41.90000,4204800
08/14/2008,0000,42.00000,43.50000,41.60000,42.75000,5517900
08/15/2008,0000,43.15000,43.70000,42.35000,42.40000,4714300
08/18/2008,0000,42.50000,42.95000,39.90000,39.90000,3302500
08/19/2008,0000,39.40000,41.45000,38.70000,40.70000,3224800
08/20/2008,0000,40.50000,41.80000,39.30000,41.80000,3301500
08/21/2008,0000,41.80000,41.95000,40.10000,40.10000,2401200
08/22/2008,0000,40.10000,40.80000,37.55000,38.80000,9014700
08/25/2008,0000,39.90000,39.90000,38.90000,39.40000,3130200
08/26/2008,0000,38.60000,39.35000,38.20000,38.80000,2024100
08/27/2008,0000,38.80000,40.20000,38.40000,40.00000,3744700
08/28/2008,0000,40.10000,40.50000,39.60000,40.00000,2565100
08/29/2008,0000,40.85000,41.20000,40.50000,40.80000,2611300
09/01/2008,0000,40.80000,40.80000,39.20000,39.55000,3002100
09/02/2008,0000,39.20000,40.40000,38.95000,40.00000,2883400
09/03/2008,0000,39.50000,40.30000,38.55000,39.00000,8030500
09/04/2008,0000,39.00000,39.40000,36.30000,36.30000,10875100
09/05/2008,0000,34.30000,36.30000,34.30000,36.00000,8209100
09/08/2008,0000,37.60000,38.50000,37.20000,38.50000,4849800
09/09/2008,0000,37.80000,38.00000,36.60000,37.30000,3225800
09/10/2008,0000,37.30000,38.50000,37.30000,38.00000,3398100
09/11/2008,0000,38.10000,38.10000,36.30000,36.70000,2247900
09/12/2008,0000,37.30000,37.80000,35.20000,37.00000,4594500
09/15/2008,0000,36.70000,36.80000,34.45000,34.45000,4293100
09/16/2008,0000,32.55000,32.80000,32.05000,32.30000,6732200
09/17/2008,0000,33.40000,34.00000,30.30000,32.30000,7433800
09/18/2008,0000,30.05000,30.70000,30.05000,30.05000,5447500
09/19/2008,0000,30.10000,32.15000,30.10000,32.15000,8219600
09/22/2008,0000,32.30000,33.50000,31.70000,33.50000,4872900
09/23/2008,0000,32.70000,34.35000,32.50000,34.35000,3871800
09/24/2008,0000,34.00000,34.80000,33.50000,33.55000,4375000
09/25/2008,0000,33.00000,34.00000,32.65000,33.55000,4669100
09/26/2008,0000,33.80000,33.90000,31.60000,32.85000,4312000
09/30/2008,0000,30.60000,31.00000,30.60000,31.00000,1986300
10/01/2008,0000,32.00000,32.20000,31.20000,31.40000,979000
10/02/2008,0000,31.80000,32.30000,31.00000,31.95000,1379200
10/03/2008,0000,31.00000,33.00000,30.65000,32.90000,2188000
10/06/2008,0000,32.00000,32.00000,30.65000,30.65000,854000
10/07/2008,0000,29.40000,29.80000,28.55000,29.80000,2627100
10/08/2008,0000,28.50000,28.85000,27.75000,27.75000,2059800
10/09/2008,0000,26.45000,27.75000,25.85000,25.85000,4595600
10/13/2008,0000,24.95000,24.95000,24.95000,24.95000,1276200
10/14/2008,0000,26.60000,26.65000,26.20000,26.65000,3197500
10/15/2008,0000,26.65000,27.25000,26.20000,27.10000,1912800
10/16/2008,0000,26.20000,26.20000,26.20000,26.20000,170100
10/17/2008,0000,25.40000,26.50000,25.30000,25.30000,1855000
10/20/2008,0000,24.45000,25.00000,24.45000,24.90000,1319300
10/21/2008,0000,25.50000,26.20000,25.20000,25.35000,1654400
10/22/2008,0000,25.00000,25.65000,24.60000,25.20000,856100
10/23/2008,0000,24.35000,24.35000,24.35000,24.35000,566100
10/24/2008,0000,23.50000,24.00000,23.50000,23.50000,1115500
10/27/2008,0000,21.90000,22.30000,21.90000,21.90000,1548300
10/28/2008,0000,20.40000,22.50000,20.40000,22.50000,3039900
10/29/2008,0000,23.90000,23.90000,21.00000,21.00000,2493700
10/30/2008,0000,20.65000,22.45000,20.00000,22.45000,4133400
10/31/2008,0000,21.90000,24.00000,21.30000,23.95000,4520000
11/03/2008,0000,23.80000,25.10000,23.25000,25.10000,2430600
11/04/2008,0000,24.50000,25.50000,24.30000,25.10000,2025200
11/05/2008,0000,25.40000,25.50000,24.55000,24.55000,1926400
11/06/2008,0000,22.90000,23.00000,22.85000,22.85000,1439000
11/07/2008,0000,21.30000,23.50000,21.30000,23.50000,2825600
11/10/2008,0000,23.10000,23.20000,22.30000,23.00000,1630200
11/11/2008,0000,22.55000,22.55000,21.55000,21.65000,819300
11/12/2008,0000,20.50000,21.90000,20.50000,21.05000,1058800
11/13/2008,0000,20.00000,20.50000,19.60000,20.50000,1792000
11/14/2008,0000,21.00000,21.00000,20.00000,20.50000,829800
11/17/2008,0000,19.60000,20.20000,19.60000,20.00000,886500
11/18/2008,0000,19.60000,19.75000,18.60000,18.60000,1324500
11/19/2008,0000,18.10000,18.95000,17.95000,18.80000,1315100
11/20/2008,0000,17.60000,18.30000,17.50000,17.50000,1444300
11/21/2008,0000,16.30000,18.70000,16.30000,18.60000,2583000
11/24/2008,0000,18.60000,19.40000,18.60000,19.30000,1574500
11/25/2008,0000,19.80000,20.50000,19.45000,19.45000,1361300
11/26/2008,0000,19.30000,20.00000,19.30000,19.80000,914900
11/27/2008,0000,20.30000,21.15000,20.15000,21.15000,1549300
11/28/2008,0000,21.15000,22.40000,21.00000,21.70000,2847700
12/01/2008,0000,21.80000,23.20000,21.80000,23.20000,2850800
12/02/2008,0000,22.10000,23.50000,22.00000,22.70000,3100800
12/03/2008,0000,22.90000,23.20000,21.20000,21.40000,2142800
12/04/2008,0000,21.70000,21.80000,20.05000,20.20000,2381300
12/05/2008,0000,19.60000,20.00000,19.00000,19.20000,1371800
12/08/2008,0000,19.30000,20.50000,19.30000,20.50000,1072400
12/09/2008,0000,21.40000,21.90000,21.30000,21.90000,1664900
12/10/2008,0000,22.80000,23.40000,22.50000,23.40000,5870800
12/11/2008,0000,23.35000,24.40000,22.80000,23.85000,5545200
12/12/2008,0000,23.20000,23.90000,22.20000,22.20000,2740500
12/15/2008,0000,23.20000,23.65000,22.70000,23.00000,2261500
12/16/2008,0000,23.00000,23.25000,22.60000,23.10000,1168000
12/17/2008,0000,23.80000,23.90000,22.75000,22.90000,1660700
12/18/2008,0000,23.10000,23.25000,22.50000,23.10000,906500
12/19/2008,0000,23.10000,24.70000,23.10000,24.70000,5439100
12/22/2008,0000,25.10000,26.40000,25.00000,25.10000,9618700
12/23/2008,0000,25.40000,25.50000,24.10000,24.65000,2804600
12/24/2008,0000,24.30000,25.70000,24.05000,25.50000,4099800
12/25/2008,0000,25.65000,25.85000,24.50000,25.40000,3903300
12/26/2008,0000,25.40000,25.90000,24.80000,24.80000,2805600
12/29/2008,0000,24.80000,25.00000,23.80000,23.80000,1630200
12/30/2008,0000,24.00000,25.35000,23.90000,25.30000,4025200
12/31/2008,0000,25.30000,25.85000,24.70000,25.45000,4870800
01/05/2009,0000,25.95000,27.20000,25.80000,27.20000,7126100
01/06/2009,0000,27.50000,28.10000,27.30000,28.00000,8874000
01/07/2009,0000,28.00000,28.90000,27.30000,27.40000,5867700
01/08/2009,0000,25.60000,26.85000,25.50000,25.60000,3271000
01/09/2009,0000,25.40000,26.15000,25.40000,25.60000,2519900
01/12/2009,0000,26.20000,27.30000,25.80000,27.30000,5862400
01/13/2009,0000,27.30000,27.70000,26.75000,27.55000,8192300
01/14/2009,0000,27.75000,28.25000,27.70000,27.70000,8707000
01/15/2009,0000,26.80000,27.50000,26.50000,26.50000,5208000
01/16/2009,0000,27.70000,28.35000,27.70000,28.35000,10049400
01/19/2009,0000,27.10000,27.80000,27.10000,27.20000,3200600
01/20/2009,0000,27.00000,27.00000,25.50000,26.15000,5105000
01/21/2009,0000,25.45000,26.15000,25.40000,25.80000,3820400
02/02/2009,0000,25.80000,26.40000,24.90000,25.05000,3704800
02/03/2009,0000,25.30000,26.80000,25.20000,26.35000,5850800
02/04/2009,0000,26.40000,26.80000,26.00000,26.20000,4916000
02/05/2009,0000,26.10000,27.50000,25.90000,26.90000,6437000
02/06/2009,0000,27.10000,28.00000,27.00000,27.00000,6939100
02/09/2009,0000,27.80000,27.80000,26.30000,26.30000,3414900
02/10/2009,0000,26.50000,27.10000,26.30000,27.05000,4465300
02/11/2009,0000,26.50000,27.80000,26.40000,27.80000,5392900
02/12/2009,0000,27.85000,27.85000,26.00000,26.00000,5434900
02/13/2009,0000,26.30000,27.75000,26.30000,27.10000,4617600
02/16/2009,0000,27.30000,28.20000,27.15000,27.50000,5684900
02/17/2009,0000,27.40000,27.65000,26.65000,27.00000,3611300
02/18/2009,0000,26.60000,27.10000,26.15000,26.45000,3060900
02/19/2009,0000,27.00000,27.85000,26.70000,27.80000,7150200
02/20/2009,0000,27.90000,28.75000,27.15000,27.15000,10492700
02/23/2009,0000,27.15000,29.00000,26.90000,29.00000,8009500
02/24/2009,0000,28.50000,29.90000,28.40000,29.05000,16888800
02/25/2009,0000,29.90000,29.95000,28.50000,28.50000,8547300
02/26/2009,0000,29.10000,29.30000,28.50000,29.05000,5834000
02/27/2009,0000,29.05000,29.40000,28.90000,29.20000,4321400
03/02/2009,0000,29.20000,29.50000,28.60000,28.60000,7289900
03/03/2009,0000,28.50000,28.70000,27.40000,28.65000,3944300
03/04/2009,0000,28.65000,30.00000,28.50000,29.70000,9613500
03/05/2009,0000,30.60000,30.65000,29.40000,29.70000,12224900
03/06/2009,0000,29.30000,30.20000,29.10000,29.40000,4683800
03/09/2009,0000,29.45000,30.30000,29.30000,30.00000,4545200
03/10/2009,0000,30.00000,31.20000,29.35000,30.90000,9886600
03/11/2009,0000,31.70000,31.70000,30.20000,30.25000,7023100
03/12/2009,0000,30.50000,30.90000,30.00000,30.05000,2980000
03/13/2009,0000,30.50000,30.75000,29.80000,29.80000,10199600
03/16/2009,0000,30.10000,31.20000,30.00000,30.70000,8646000
03/17/2009,0000,30.70000,30.70000,30.00000,30.25000,3240500
03/18/2009,0000,30.60000,30.80000,30.10000,30.25000,3996800
03/19/2009,0000,30.60000,31.10000,30.20000,30.30000,4612400
03/20/2009,0000,30.60000,30.75000,30.00000,30.00000,2784600
03/23/2009,0000,30.20000,31.10000,30.20000,30.85000,4726900
03/24/2009,0000,31.50000,31.60000,30.75000,30.75000,5607100
03/25/2009,0000,30.75000,32.40000,30.60000,32.40000,6493700
03/26/2009,0000,32.40000,34.60000,32.00000,34.60000,12359300
03/27/2009,0000,35.30000,35.30000,33.10000,33.35000,10472700
03/30/2009,0000,32.95000,33.00000,31.10000,31.15000,4247900
03/31/2009,0000,31.15000,32.10000,31.15000,31.60000,3802500
04/01/2009,0000,32.90000,33.60000,32.65000,33.35000,4826700
04/02/2009,0000,33.80000,33.90000,33.00000,33.45000,4264700
04/03/2009,0000,33.80000,33.85000,33.00000,33.15000,3663900
04/06/2009,0000,33.60000,34.35000,33.10000,33.10000,6241600
04/07/2009,0000,33.10000,33.85000,32.80000,33.20000,5559900
04/08/2009,0000,33.20000,33.80000,32.90000,33.05000,3955900
04/09/2009,0000,33.50000,34.15000,33.25000,33.60000,5579800
04/10/2009,0000,34.00000,34.45000,33.60000,34.20000,4564100
04/13/2009,0000,34.45000,34.60000,33.90000,34.20000,4515700
04/14/2009,0000,34.20000,34.20000,33.40000,33.80000,2847700
04/15/2009,0000,34.20000,35.00000,34.00000,34.20000,5106100
04/16/2009,0000,34.90000,34.90000,33.50000,34.55000,5822500
04/17/2009,0000,35.55000,36.95000,33.80000,35.15000,22838400
04/20/2009,0000,35.80000,36.10000,34.60000,35.40000,9471700
04/21/2009,0000,35.00000,37.85000,35.00000,37.85000,11759500
04/22/2009,0000,38.60000,39.95000,37.90000,38.70000,14460200
04/23/2009,0000,38.70000,39.20000,37.60000,38.00000,9318300
04/24/2009,0000,38.50000,39.10000,37.70000,38.50000,5179600
04/27/2009,0000,39.30000,40.50000,37.95000,38.80000,16044200
04/28/2009,0000,39.00000,39.40000,36.15000,36.15000,10748000
04/29/2009,0000,36.60000,36.90000,35.35000,35.50000,5916000
04/30/2009,0000,37.70000,37.95000,37.10000,37.95000,8065200
05/04/2009,0000,37.50000,39.60000,37.50000,38.05000,15396100
05/05/2009,0000,38.20000,38.40000,37.00000,37.10000,6530500
05/06/2009,0000,36.60000,39.10000,36.60000,38.70000,7417000
05/07/2009,0000,38.80000,39.30000,37.80000,37.80000,6502100
05/08/2009,0000,37.80000,39.45000,37.80000,39.00000,5183800
05/11/2009,0000,39.40000,40.80000,39.20000,39.80000,10469600
05/12/2009,0000,39.60000,39.60000,37.85000,38.55000,5129200
05/13/2009,0000,39.75000,40.30000,38.80000,40.30000,7781500
05/14/2009,0000,41.50000,42.90000,40.40000,40.40000,12919200
05/15/2009,0000,42.80000,42.80000,41.10000,42.10000,14576800
05/18/2009,0000,42.10000,42.40000,41.30000,41.30000,4908600
05/19/2009,0000,42.00000,42.30000,40.60000,41.30000,4297300
05/20/2009,0000,42.20000,42.20000,40.80000,41.35000,3949600
05/21/2009,0000,41.00000,41.75000,40.80000,41.10000,3307800
05/22/2009,0000,41.00000,43.95000,41.00000,43.95000,12003200
05/25/2009,0000,44.50000,44.50000,42.10000,42.35000,7762600
05/26/2009,0000,42.80000,43.30000,42.00000,43.00000,5346600
05/27/2009,0000,43.70000,46.00000,43.20000,46.00000,21825800
06/01/2009,0000,46.80000,48.60000,46.80000,48.00000,9356100
06/02/2009,0000,48.00000,48.00000,44.80000,45.25000,7325600
06/03/2009,0000,45.25000,46.10000,43.50000,43.80000,5428600
06/04/2009,0000,44.00000,44.10000,42.20000,42.80000,4845600
06/05/2009,0000,43.00000,43.50000,41.80000,42.25000,4762600
06/08/2009,0000,44.00000,44.00000,41.50000,41.70000,3910700
06/09/2009,0000,43.00000,43.10000,39.85000,39.85000,7154400
06/10/2009,0000,41.50000,41.50000,39.90000,40.40000,4743700
06/11/2009,0000,41.90000,41.90000,40.00000,41.20000,3130200
06/12/2009,0000,41.80000,42.30000,41.50000,41.50000,3363400
06/15/2009,0000,41.75000,42.70000,40.40000,40.40000,6058800
06/16/2009,0000,41.35000,41.35000,39.20000,39.75000,4824600
06/17/2009,0000,39.80000,41.30000,39.80000,40.15000,3553600
06/18/2009,0000,40.90000,41.10000,39.20000,40.05000,2215300
06/19/2009,0000,40.20000,40.70000,40.00000,40.60000,1774100
06/22/2009,0000,41.00000,41.30000,40.35000,41.10000,2325600
06/23/2009,0000,40.10000,41.85000,40.10000,41.00000,5634500
06/24/2009,0000,41.25000,42.50000,40.35000,41.35000,3987400
06/25/2009,0000,41.80000,42.70000,41.50000,42.20000,3933800
06/26/2009,0000,42.70000,43.80000,42.20000,42.70000,6199600
06/29/2009,0000,43.70000,43.70000,41.90000,42.00000,3300400
06/30/2009,0000,42.70000,42.80000,41.10000,41.20000,3767800
07/01/2009,0000,41.25000,43.50000,41.25000,43.30000,10809900
07/02/2009,0000,43.80000,45.35000,43.30000,44.55000,8013700
07/03/2009,0000,44.10000,46.00000,42.90000,45.90000,9649200
07/06/2009,0000,46.70000,46.90000,45.50000,46.30000,10501100
07/07/2009,0000,47.50000,48.80000,47.00000,47.25000,15206000
07/08/2009,0000,47.00000,47.70000,45.60000,46.15000,7125000
07/09/2009,0000,46.20000,49.35000,46.20000,48.55000,19634600
07/10/2009,0000,48.90000,49.25000,47.65000,47.85000,7215400
07/13/2009,0000,47.80000,48.10000,44.55000,44.55000,7422300
07/14/2009,0000,45.20000,46.00000,44.60000,45.65000,4869700
07/15/2009,0000,46.20000,48.50000,45.85000,47.70000,7662800
07/16/2009,0000,48.10000,48.60000,46.40000,46.70000,6943300
07/17/2009,0000,46.80000,47.70000,46.75000,47.45000,3888600
07/20/2009,0000,48.00000,48.00000,47.10000,47.85000,6633400
07/21/2009,0000,45.90000,45.90000,44.95000,45.00000,6246000
07/22/2009,0000,45.00000,47.00000,45.00000,46.30000,5597000
07/23/2009,0000,46.50000,46.60000,45.20000,45.20000,3666000
07/24/2009,0000,45.70000,46.65000,45.40000,45.65000,5747000
07/27/2009,0000,46.20000,46.60000,45.25000,45.95000,3804000
07/28/2009,0000,46.10000,47.10000,46.10000,46.50000,5247000
07/29/2009,0000,46.95000,48.50000,46.55000,48.35000,11753000
07/30/2009,0000,48.20000,48.55000,46.50000,47.20000,6355000
07/31/2009,0000,47.50000,48.25000,46.45000,47.00000,6540000
08/03/2009,0000,47.20000,47.40000,45.40000,45.80000,4854000
08/04/2009,0000,47.00000,47.50000,45.10000,45.15000,7852000
08/05/2009,0000,45.30000,45.55000,43.30000,43.55000,6619000
08/06/2009,0000,43.55000,43.60000,42.50000,43.00000,4217000
08/10/2009,0000,42.90000,43.95000,42.60000,43.75000,2112000
08/11/2009,0000,44.00000,45.30000,43.50000,45.25000,3016000
08/12/2009,0000,44.90000,45.80000,44.60000,44.80000,2874000
08/13/2009,0000,45.35000,45.40000,45.00000,45.10000,3303000
08/14/2009,0000,45.30000,45.65000,44.50000,44.50000,2074000
08/17/2009,0000,44.10000,44.40000,43.20000,43.20000,2022000
08/18/2009,0000,42.80000,43.00000,41.30000,42.00000,3222000
08/19/2009,0000,42.45000,42.50000,40.50000,41.00000,3630000
08/20/2009,0000,41.20000,41.70000,39.95000,41.20000,3718000
08/21/2009,0000,41.80000,42.35000,40.00000,40.20000,4329000
08/24/2009,0000,41.00000,41.50000,40.50000,41.50000,3107000
08/25/2009,0000,41.50000,41.60000,40.50000,40.70000,2718000
08/26/2009,0000,40.70000,40.70000,39.55000,39.95000,4535000
08/27/2009,0000,39.85000,40.35000,39.60000,39.60000,2176000
08/28/2009,0000,39.60000,40.90000,39.60000,40.90000,2310000
08/31/2009,0000,41.40000,41.40000,39.35000,40.25000,4655000
09/01/2009,0000,40.25000,41.50000,40.25000,41.50000,3837000
09/02/2009,0000,41.05000,42.00000,41.00000,41.60000,3612000
09/03/2009,0000,41.65000,43.20000,41.65000,43.20000,4717000
09/04/2009,0000,43.95000,43.95000,43.00000,43.40000,2823000
09/07/2009,0000,43.70000,44.00000,42.60000,43.00000,3234000
09/08/2009,0000,43.20000,43.80000,42.50000,43.30000,3628000
09/09/2009,0000,43.50000,43.70000,43.00000,43.20000,2110000
09/10/2009,0000,44.40000,44.40000,43.10000,43.30000,3566000
09/11/2009,0000,43.50000,43.95000,43.35000,43.50000,2359000
09/14/2009,0000,43.50000,43.85000,42.80000,43.55000,2177000
09/15/2009,0000,43.65000,44.35000,43.55000,44.30000,3326000
09/16/2009,0000,44.80000,44.95000,44.05000,44.05000,2883000
09/17/2009,0000,44.30000,44.60000,44.00000,44.20000,1770000
09/18/2009,0000,44.40000,45.50000,43.90000,45.50000,6606000
09/21/2009,0000,45.80000,46.10000,45.10000,45.20000,3606000
09/22/2009,0000,45.30000,45.70000,44.70000,44.90000,1919000
09/23/2009,0000,45.20000,45.30000,42.95000,43.10000,3179000
09/24/2009,0000,43.10000,43.65000,42.80000,43.20000,1176000
09/25/2009,0000,44.20000,44.20000,43.35000,44.00000,2864000
09/28/2009,0000,44.00000,44.30000,43.50000,43.50000,2319000
09/29/2009,0000,44.00000,44.10000,43.50000,43.80000,1744000
09/30/2009,0000,44.00000,45.00000,43.95000,44.50000,3825000
10/01/2009,0000,44.80000,45.70000,44.70000,45.10000,8266000
10/02/2009,0000,44.65000,45.70000,44.50000,45.60000,8425000
10/05/2009,0000,45.50000,45.60000,44.70000,44.85000,3314000
10/06/2009,0000,45.10000,45.80000,44.80000,44.80000,6463000
10/07/2009,0000,45.00000,46.15000,45.00000,46.15000,5523000
10/08/2009,0000,46.50000,46.95000,45.00000,45.00000,6418000
10/09/2009,0000,45.60000,45.65000,44.05000,44.60000,2309000
10/12/2009,0000,45.30000,45.50000,44.15000,44.40000,1585000
10/13/2009,0000,43.80000,44.90000,43.70000,44.80000,2220000
10/14/2009,0000,45.00000,45.25000,44.80000,45.00000,1522000
10/15/2009,0000,45.30000,45.45000,44.30000,44.30000,1927000
10/16/2009,0000,44.80000,45.00000,44.40000,45.00000,1567000
10/19/2009,0000,45.00000,45.65000,44.60000,45.40000,1776000
10/20/2009,0000,45.50000,45.65000,45.00000,45.00000,1382000
10/21/2009,0000,45.00000,45.20000,44.45000,44.50000,1499000
10/22/2009,0000,44.20000,44.45000,43.05000,43.30000,2835000
10/23/2009,0000,43.50000,44.55000,43.35000,44.55000,1982000
10/26/2009,0000,44.65000,45.30000,44.10000,44.10000,1764000
10/27/2009,0000,44.00000,44.00000,43.50000,43.80000,1002000
10/28/2009,0000,44.00000,44.20000,42.60000,42.60000,1521000
10/29/2009,0000,41.90000,42.40000,40.40000,41.10000,2528000
10/30/2009,0000,42.60000,42.60000,41.35000,41.35000,1629000
11/02/2009,0000,40.20000,41.45000,40.20000,41.35000,987000
11/03/2009,0000,42.00000,42.00000,41.05000,41.25000,769000
11/04/2009,0000,41.35000,42.45000,41.35000,42.40000,1004000
11/05/2009,0000,42.50000,42.95000,42.00000,42.10000,879000
11/06/2009,0000,42.85000,45.00000,42.60000,45.00000,4440000
11/09/2009,0000,46.00000,47.50000,45.90000,46.60000,12296000
11/10/2009,0000,47.50000,47.50000,45.60000,46.00000,4076000
11/11/2009,0000,46.10000,47.00000,45.75000,46.80000,4158000
11/12/2009,0000,46.80000,47.45000,46.20000,46.20000,3574000
11/13/2009,0000,46.10000,47.30000,45.70000,47.30000,3384000
11/16/2009,0000,47.50000,49.90000,46.80000,49.90000,11949000
11/17/2009,0000,50.50000,50.80000,48.85000,48.85000,6977000
11/18/2009,0000,49.30000,51.50000,48.80000,50.80000,9290000
11/19/2009,0000,50.30000,50.50000,49.60000,49.60000,3831000
11/20/2009,0000,49.30000,49.95000,48.20000,48.50000,4138000
11/23/2009,0000,48.10000,49.30000,48.10000,49.00000,2384000
11/24/2009,0000,49.20000,49.50000,48.10000,48.10000,2190000
11/25/2009,0000,48.30000,48.90000,47.80000,47.80000,2018000
11/26/2009,0000,48.15000,48.40000,47.00000,47.00000,1950000
11/27/2009,0000,46.30000,46.60000,45.10000,45.10000,3884000
11/30/2009,0000,46.00000,46.50000,45.70000,45.70000,1881000
12/01/2009,0000,45.80000,47.50000,45.80000,47.50000,1874000
12/02/2009,0000,48.30000,48.80000,47.65000,48.20000,3453000
12/03/2009,0000,48.40000,48.55000,47.45000,47.60000,1911000
12/04/2009,0000,47.60000,48.20000,47.40000,47.65000,1979000
12/07/2009,0000,48.50000,48.50000,47.50000,47.70000,1511000
12/08/2009,0000,48.05000,48.95000,47.90000,48.60000,1893000
12/09/2009,0000,48.60000,48.80000,48.05000,48.60000,1855000
12/11/2009,0000,48.30000,48.75000,47.65000,48.45000,1777000
12/14/2009,0000,48.55000,49.40000,48.25000,48.90000,2302000
12/15/2009,0000,48.90000,49.00000,47.95000,48.00000,2729000
12/16/2009,0000,48.00000,48.20000,47.40000,47.40000,1772000
12/17/2009,0000,48.50000,48.50000,46.85000,46.95000,1938000
12/18/2009,0000,50.20000,50.20000,48.90000,49.90000,10138000
12/21/2009,0000,50.00000,51.50000,50.00000,51.20000,9208000
12/22/2009,0000,51.50000,51.80000,50.90000,51.20000,4443000
12/23/2009,0000,51.00000,51.60000,50.70000,51.20000,4581000
12/25/2009,0000,51.40000,51.50000,50.90000,51.10000,2538000
12/25/2009,0000,51.40000,51.50000,50.90000,51.10000,2538000
12/28/2009,0000,51.20000,52.90000,51.10000,52.50000,4648000
12/29/2009,1230,52.50000,52.50000,51.70000,51.90000,3697952
