DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
09/13/2007,0000,64.50000,65.40000,64.10000,64.50000,4297100
09/14/2007,0000,65.00000,68.00000,65.00000,66.70000,13087100
09/17/2007,0000,67.50000,67.70000,66.00000,66.30000,4731800
09/19/2007,0000,67.80000,67.80000,63.60000,63.60000,7348000
09/20/2007,0000,64.20000,65.10000,62.20000,62.80000,4511400
09/21/2007,0000,62.80000,65.80000,62.70000,65.80000,6321100
09/26/2007,0000,66.40000,66.80000,65.10000,65.10000,3866600
09/27/2007,0000,65.20000,66.50000,65.10000,65.60000,6896800
09/28/2007,0000,66.00000,68.50000,65.70000,67.30000,16545900
10/01/2007,0000,67.80000,70.00000,67.70000,68.80000,12739000
10/02/2007,0000,69.00000,70.60000,68.30000,69.70000,10242300
10/03/2007,0000,69.80000,71.00000,65.20000,66.90000,15894900
10/04/2007,0000,67.00000,67.80000,65.70000,67.00000,8166800
10/05/2007,0000,67.60000,68.00000,66.50000,67.00000,6809300
10/08/2007,0000,68.20000,69.00000,67.10000,67.30000,6268500
10/09/2007,0000,67.80000,68.50000,67.10000,68.30000,4469100
10/11/2007,0000,68.50000,68.80000,67.60000,68.40000,3875800
10/12/2007,0000,68.80000,69.20000,67.60000,67.60000,4451600
10/15/2007,0000,68.10000,68.50000,67.00000,67.00000,2571900
10/16/2007,0000,67.00000,68.70000,67.00000,68.00000,4407300
10/17/2007,0000,68.10000,69.50000,68.10000,68.10000,5216900
10/18/2007,0000,68.00000,68.30000,67.00000,67.30000,6629000
10/19/2007,0000,68.20000,68.30000,66.50000,66.70000,5654700
10/22/2007,0000,64.60000,66.10000,64.60000,65.40000,5703100
10/23/2007,0000,67.50000,68.20000,66.30000,67.60000,6337500
10/24/2007,0000,68.00000,68.50000,66.80000,67.00000,4027300
10/25/2007,0000,67.80000,68.80000,67.30000,67.60000,10770700
10/26/2007,0000,67.30000,67.90000,65.80000,66.60000,7817700
10/29/2007,0000,66.80000,67.20000,64.20000,64.90000,12508300
10/30/2007,0000,65.30000,65.80000,63.90000,64.10000,6837100
10/31/2007,0000,64.50000,65.50000,64.00000,65.40000,5519700
11/01/2007,0000,65.60000,65.80000,64.10000,64.30000,5932800
11/02/2007,0000,63.80000,64.50000,62.90000,63.10000,4372300
11/05/2007,0000,63.50000,64.40000,63.00000,64.40000,3033300
11/06/2007,0000,65.20000,65.20000,64.10000,64.10000,3692500
11/07/2007,0000,64.90000,65.00000,62.30000,62.30000,6050200
11/08/2007,0000,60.50000,60.70000,58.00000,58.00000,8503600
11/09/2007,0000,56.60000,57.40000,54.00000,55.40000,16576800
11/12/2007,0000,52.60000,54.80000,52.40000,53.60000,5066500
11/13/2007,0000,54.20000,57.00000,53.10000,57.00000,6880400
11/14/2007,0000,59.00000,59.50000,58.00000,58.30000,6277800
11/15/2007,0000,58.00000,59.40000,57.20000,58.50000,3384500
11/16/2007,0000,57.10000,58.70000,57.10000,58.10000,2715000
11/19/2007,0000,58.40000,59.00000,56.30000,56.30000,1882800
11/20/2007,0000,54.30000,57.50000,54.20000,57.50000,2340100
11/21/2007,0000,57.50000,57.70000,55.10000,55.10000,1852900
11/22/2007,0000,54.20000,55.80000,54.20000,55.00000,2243300
11/23/2007,0000,55.50000,55.50000,52.40000,52.80000,3614200
11/26/2007,0000,54.80000,54.80000,51.80000,52.50000,3946900
11/27/2007,0000,51.50000,51.60000,48.85000,49.90000,6562100
11/28/2007,0000,50.20000,50.40000,48.55000,48.55000,3455600
11/29/2007,0000,51.90000,51.90000,51.90000,51.90000,3878900
11/30/2007,0000,52.90000,55.50000,52.90000,55.50000,10202100
12/03/2007,0000,56.50000,57.40000,55.60000,56.80000,5639200
12/04/2007,0000,56.80000,57.00000,55.80000,56.90000,5740100
12/05/2007,0000,56.00000,56.40000,54.50000,55.50000,9449200
12/06/2007,0000,56.00000,56.20000,53.20000,53.40000,11469000
12/07/2007,0000,54.10000,54.80000,53.60000,53.60000,4747200
12/10/2007,0000,53.40000,53.50000,51.90000,51.90000,3669800
12/11/2007,0000,52.30000,52.80000,51.90000,52.80000,2119700
12/12/2007,0000,52.00000,52.20000,51.00000,51.70000,2810800
12/13/2007,0000,51.80000,52.80000,49.70000,49.90000,3596700
12/14/2007,0000,51.00000,51.00000,48.70000,50.80000,4361000
12/17/2007,0000,50.00000,51.30000,48.00000,48.20000,4055100
12/18/2007,0000,48.30000,51.50000,47.25000,51.00000,11434000
12/19/2007,0000,51.00000,52.50000,50.50000,52.30000,6476600
12/20/2007,0000,52.30000,52.80000,50.20000,50.80000,3711000
12/21/2007,0000,51.30000,52.20000,50.80000,51.50000,3463800
12/24/2007,0000,52.30000,53.50000,52.20000,52.80000,7302700
12/25/2007,0000,52.80000,53.40000,52.10000,52.10000,3352600
12/26/2007,0000,52.30000,53.00000,52.00000,52.30000,3046700
12/27/2007,0000,52.30000,53.80000,52.30000,52.80000,3907800
12/28/2007,0000,52.60000,54.50000,52.50000,54.20000,5381700
12/31/2007,0000,54.20000,54.80000,53.60000,53.70000,3027100
01/02/2008,0000,53.70000,55.10000,53.20000,53.80000,6499300
01/03/2008,0000,52.60000,53.20000,52.20000,52.50000,2308200
01/04/2008,0000,52.50000,53.10000,51.50000,51.80000,2638800
01/07/2008,0000,50.00000,50.20000,48.40000,48.60000,4826500
01/08/2008,0000,48.00000,48.60000,47.50000,47.60000,5473400
01/09/2008,0000,46.30000,47.20000,45.00000,47.00000,5373500
01/10/2008,0000,48.20000,49.00000,47.70000,47.90000,5096400
01/11/2008,0000,49.15000,49.90000,48.60000,48.85000,4209600
01/14/2008,0000,49.00000,49.80000,47.20000,47.60000,2834500
01/15/2008,0000,48.40000,50.90000,47.70000,50.90000,8380000
01/16/2008,0000,49.70000,51.50000,49.60000,51.20000,9442000
01/17/2008,0000,52.20000,53.40000,50.00000,51.20000,8048400
01/18/2008,0000,49.70000,52.00000,49.30000,51.50000,2912800
01/21/2008,0000,50.50000,51.80000,50.10000,50.10000,2446200
01/22/2008,0000,46.60000,47.90000,46.60000,46.60000,3904700
01/23/2008,0000,45.80000,47.90000,44.60000,44.80000,4893500
01/24/2008,0000,46.40000,46.40000,41.80000,43.00000,4887300
01/25/2008,0000,44.00000,46.00000,44.00000,46.00000,4351700
01/28/2008,0000,45.60000,45.60000,43.40000,43.40000,3504000
01/29/2008,0000,44.40000,44.65000,43.30000,43.75000,3102300
01/30/2008,0000,43.90000,44.80000,43.80000,44.20000,1621200
01/31/2008,0000,44.40000,44.90000,43.60000,44.80000,3495800
02/01/2008,0000,45.60000,45.80000,45.00000,45.30000,2040400
02/12/2008,0000,42.50000,44.00000,42.15000,42.15000,3147600
02/13/2008,0000,41.85000,41.85000,39.20000,39.20000,10813900
02/14/2008,0000,40.00000,41.80000,39.70000,41.40000,8726100
02/15/2008,0000,40.50000,41.50000,39.70000,41.40000,5814300
02/18/2008,0000,41.80000,42.00000,40.80000,41.50000,6040900
02/19/2008,0000,41.50000,44.40000,41.00000,44.40000,10047600
02/20/2008,0000,44.70000,45.50000,43.20000,43.50000,9499600
02/21/2008,0000,44.60000,45.95000,44.00000,45.05000,7159500
02/22/2008,0000,44.80000,46.00000,44.30000,45.05000,4288900
02/25/2008,0000,46.00000,46.00000,45.00000,45.05000,4671000
02/26/2008,0000,45.40000,45.60000,43.90000,44.10000,3539000
02/27/2008,0000,44.60000,45.60000,44.50000,45.05000,5235400
02/29/2008,0000,45.00000,46.20000,44.70000,45.75000,4178700
03/03/2008,0000,44.00000,44.60000,43.50000,43.90000,3308300
03/04/2008,0000,44.00000,45.85000,43.90000,45.25000,7336600
03/05/2008,0000,45.75000,46.95000,45.25000,45.65000,10316400
03/06/2008,0000,46.10000,48.80000,45.95000,48.80000,16578800
03/07/2008,0000,48.50000,50.60000,48.00000,49.00000,14780500
03/10/2008,0000,49.45000,49.45000,45.60000,45.70000,13185000
03/11/2008,0000,42.55000,43.20000,42.55000,42.55000,21952300
03/12/2008,0000,43.00000,43.30000,41.75000,41.75000,17584100
03/13/2008,0000,41.80000,42.35000,41.00000,41.10000,6405500
03/14/2008,0000,41.30000,41.70000,40.50000,40.90000,4694700
03/18/2008,0000,40.00000,40.45000,39.40000,40.10000,3009600
03/19/2008,0000,41.00000,41.00000,39.70000,39.70000,4261100
03/20/2008,0000,39.40000,40.20000,39.40000,39.60000,2448300
03/21/2008,0000,40.30000,40.70000,39.90000,40.60000,4569000
03/24/2008,0000,43.00000,43.00000,41.30000,41.65000,9294700
03/25/2008,0000,42.30000,42.35000,41.70000,41.85000,10130000
03/26/2008,0000,41.65000,41.85000,40.50000,40.85000,6334500
03/27/2008,0000,40.70000,41.50000,40.30000,41.25000,3029200
03/28/2008,0000,41.25000,41.50000,40.85000,41.30000,1979600
03/31/2008,0000,41.50000,41.80000,41.10000,41.40000,2673800
04/01/2008,0000,41.80000,42.00000,41.50000,41.50000,5101500
04/02/2008,0000,42.00000,42.20000,41.75000,42.05000,5077900
04/03/2008,0000,42.30000,43.05000,41.95000,43.00000,6149100
04/07/2008,0000,43.40000,43.50000,42.70000,43.10000,6977200
04/08/2008,0000,44.00000,44.30000,43.25000,43.25000,7169800
04/09/2008,0000,43.05000,43.45000,41.90000,42.30000,6447800
04/10/2008,0000,41.95000,42.50000,41.95000,42.50000,5108800
04/11/2008,0000,43.10000,44.00000,42.85000,43.80000,14531200
04/14/2008,0000,43.40000,44.20000,43.30000,43.90000,9519200
04/15/2008,0000,44.10000,44.85000,43.90000,44.30000,8281200
04/16/2008,0000,45.00000,45.00000,43.90000,44.00000,6553800
04/17/2008,0000,44.80000,44.80000,44.00000,44.00000,7273800
04/18/2008,0000,44.50000,44.50000,43.55000,43.80000,3680100
04/21/2008,0000,44.20000,44.65000,44.00000,44.40000,4725600
04/22/2008,0000,44.60000,45.30000,44.50000,44.80000,7327400
04/23/2008,0000,45.00000,45.15000,44.30000,45.05000,5609300
04/24/2008,0000,45.15000,45.60000,44.85000,45.00000,5961600
04/25/2008,0000,45.10000,45.20000,44.05000,44.50000,6392100
04/28/2008,0000,44.10000,45.00000,44.05000,44.55000,3832600
04/29/2008,0000,44.60000,45.55000,44.60000,45.20000,5792700
04/30/2008,0000,45.50000,45.60000,44.75000,44.95000,1800400
05/02/2008,0000,45.20000,45.30000,44.30000,44.50000,2397800
05/05/2008,0000,44.50000,44.90000,44.10000,44.10000,2090900
05/06/2008,0000,43.50000,44.50000,42.40000,44.50000,4327000
05/07/2008,0000,43.70000,44.15000,43.40000,44.00000,5428100
05/08/2008,0000,43.60000,44.15000,43.30000,43.50000,3045700
05/09/2008,0000,43.85000,44.15000,43.25000,43.30000,1504800
05/12/2008,0000,43.20000,43.60000,42.70000,43.30000,1801400
05/13/2008,0000,43.50000,44.00000,43.35000,43.70000,1729300
05/14/2008,0000,44.00000,44.30000,43.80000,44.20000,1552200
05/15/2008,0000,44.30000,44.50000,44.15000,44.15000,2048600
05/16/2008,0000,44.15000,45.80000,44.15000,45.50000,7216100
05/19/2008,0000,45.90000,45.95000,44.85000,45.20000,2865400
05/20/2008,0000,45.30000,46.40000,45.00000,45.40000,6648600
05/21/2008,0000,45.40000,45.85000,45.00000,45.00000,2082600
05/22/2008,0000,44.30000,44.80000,44.30000,44.55000,1524400
05/23/2008,0000,44.75000,44.80000,43.60000,43.60000,2582200
05/26/2008,0000,43.00000,43.60000,42.70000,42.70000,1497600
05/27/2008,0000,42.90000,43.30000,42.75000,43.30000,1214300
05/28/2008,0000,43.10000,43.50000,42.50000,42.50000,1160800
05/29/2008,0000,42.65000,43.20000,41.70000,42.00000,1563500
05/30/2008,0000,42.20000,42.35000,41.00000,41.10000,2166000
06/02/2008,0000,40.90000,41.80000,40.90000,41.40000,801300
06/03/2008,0000,41.10000,41.80000,40.65000,40.85000,1469800
06/04/2008,0000,40.30000,40.85000,40.30000,40.45000,1555300
06/05/2008,0000,40.50000,41.00000,40.45000,41.00000,2084700
06/06/2008,0000,41.00000,41.20000,40.50000,40.80000,2665600
06/09/2008,0000,39.80000,40.00000,39.50000,39.95000,1822000
06/10/2008,0000,39.90000,39.90000,39.10000,39.10000,2038300
06/11/2008,0000,39.10000,39.40000,38.05000,38.10000,1796300
06/12/2008,0000,37.60000,37.60000,35.55000,35.65000,4700900
06/13/2008,0000,35.65000,36.20000,35.50000,35.80000,2028000
06/16/2008,0000,36.00000,37.50000,36.00000,36.75000,2350400
06/17/2008,0000,36.75000,37.00000,36.25000,36.70000,1009400
06/18/2008,0000,36.80000,38.10000,36.80000,37.60000,1921900
06/19/2008,0000,37.00000,37.90000,36.85000,37.30000,1015500
06/20/2008,0000,37.30000,37.95000,35.80000,37.95000,1606800
06/23/2008,0000,36.10000,37.50000,36.05000,37.45000,1571700
06/24/2008,0000,37.45000,37.55000,36.05000,36.20000,1442000
06/25/2008,0000,35.85000,36.70000,35.70000,36.70000,1393500
06/26/2008,0000,36.80000,36.95000,36.50000,36.50000,978500
06/27/2008,0000,34.60000,35.30000,33.95000,35.00000,2411200
06/30/2008,0000,35.10000,35.50000,33.50000,33.60000,1269900
07/01/2008,0000,33.60000,33.90000,31.25000,31.25000,3077600
07/02/2008,0000,31.25000,31.70000,30.10000,31.30000,2705800
07/03/2008,0000,30.30000,32.65000,30.30000,32.65000,2605900
07/04/2008,0000,32.65000,32.70000,31.50000,31.55000,2106300
07/07/2008,0000,31.00000,31.50000,31.00000,31.50000,973300
07/08/2008,0000,31.50000,32.20000,30.60000,30.70000,2021800
07/09/2008,0000,31.40000,31.60000,30.70000,30.70000,1812800
07/10/2008,0000,30.70000,31.10000,30.30000,31.00000,1033000
07/11/2008,0000,31.00000,31.95000,30.80000,31.80000,1700500
07/14/2008,0000,31.70000,32.40000,31.45000,31.70000,1429600
07/15/2008,0000,31.50000,31.50000,30.35000,30.35000,1622200
07/16/2008,0000,30.50000,31.90000,30.35000,30.95000,3109500
07/17/2008,0000,31.80000,32.30000,31.55000,32.25000,1952800
07/18/2008,0000,32.45000,32.70000,30.60000,30.80000,1997100
07/21/2008,0000,31.50000,32.20000,31.20000,32.20000,1321400
07/22/2008,0000,32.00000,32.20000,31.70000,32.15000,981500
07/23/2008,0000,32.50000,34.40000,32.50000,34.40000,4317700
07/24/2008,0000,35.20000,36.80000,35.00000,36.30000,9189600
07/25/2008,0000,35.00000,36.20000,35.00000,36.10000,3664700
07/29/2008,0000,35.90000,35.90000,34.55000,35.25000,2330800
07/30/2008,0000,36.00000,36.20000,35.25000,35.25000,2146500
07/31/2008,0000,35.90000,35.95000,33.65000,34.10000,3607000
08/01/2008,0000,33.70000,34.30000,32.80000,34.10000,2130000
08/04/2008,0000,34.10000,34.80000,33.90000,34.50000,1534700
08/05/2008,0000,35.00000,35.00000,33.65000,33.70000,2229900
08/06/2008,0000,34.80000,35.50000,34.30000,35.35000,4446500
08/07/2008,0000,35.50000,36.20000,34.85000,34.90000,3260900
08/08/2008,0000,34.80000,36.00000,34.60000,35.70000,4145700
08/11/2008,0000,36.20000,38.15000,36.00000,38.00000,3777000
08/12/2008,0000,37.90000,39.40000,37.90000,38.55000,11499900
08/13/2008,0000,38.50000,40.60000,38.00000,40.00000,9421400
08/14/2008,0000,40.00000,40.20000,39.20000,39.85000,3391700
08/15/2008,0000,40.60000,40.80000,38.55000,38.80000,4547400
08/18/2008,0000,39.05000,39.05000,37.05000,37.10000,3923200
08/19/2008,0000,37.00000,39.65000,36.45000,39.65000,6469400
08/20/2008,0000,39.50000,39.90000,38.20000,39.15000,8979500
08/21/2008,0000,33.40000,34.20000,33.00000,33.00000,6955500
08/22/2008,0000,33.10000,33.60000,30.90000,31.50000,5101500
08/25/2008,0000,32.60000,32.60000,31.60000,31.70000,2172200
08/26/2008,0000,31.50000,32.05000,31.20000,32.00000,1505800
08/27/2008,0000,32.20000,33.35000,32.05000,33.15000,2614100
08/28/2008,0000,33.50000,33.60000,32.40000,32.50000,2349400
08/29/2008,0000,32.90000,33.20000,32.30000,32.80000,1674700
09/01/2008,0000,32.80000,32.80000,31.00000,31.00000,2413200
09/02/2008,0000,31.00000,31.45000,30.20000,30.55000,1994000
09/03/2008,0000,30.50000,30.80000,29.10000,29.10000,2850000
09/04/2008,0000,28.40000,29.35000,28.00000,28.00000,1908500
09/05/2008,0000,27.10000,29.85000,27.10000,29.85000,4342400
09/08/2008,0000,31.50000,31.90000,31.00000,31.90000,3475200
09/09/2008,0000,31.70000,31.70000,29.85000,30.00000,2939600
09/10/2008,0000,28.45000,29.90000,28.45000,29.30000,2560500
09/11/2008,0000,29.80000,29.80000,28.50000,28.50000,1843700
09/12/2008,0000,29.00000,29.20000,27.20000,28.60000,2523500
09/15/2008,0000,28.00000,28.00000,26.60000,26.60000,2841700
09/16/2008,0000,24.75000,25.25000,24.75000,24.75000,2929300
09/17/2008,0000,25.50000,26.05000,23.60000,24.00000,3753300
09/18/2008,0000,22.35000,22.80000,22.35000,22.60000,4628800
09/19/2008,0000,23.60000,24.15000,23.50000,24.15000,4693700
09/22/2008,0000,24.90000,24.90000,24.10000,24.60000,5572300
09/23/2008,0000,24.00000,25.40000,24.00000,25.35000,2747000
09/24/2008,0000,25.00000,27.00000,24.90000,26.80000,4728700
09/25/2008,0000,26.20000,26.95000,25.70000,26.30000,2748000
09/26/2008,0000,26.40000,26.50000,24.50000,24.50000,4388800
09/30/2008,0000,22.80000,24.50000,22.80000,24.50000,4667900
10/01/2008,0000,25.00000,25.50000,24.65000,25.25000,2007400
10/02/2008,0000,26.00000,26.00000,24.85000,25.00000,1488300
10/03/2008,0000,24.40000,26.50000,24.30000,26.40000,1944600
10/06/2008,0000,26.00000,26.25000,25.35000,25.35000,2115600
10/07/2008,0000,24.60000,25.80000,24.50000,25.65000,2355600
10/08/2008,0000,25.00000,25.00000,23.90000,23.90000,2679000
10/09/2008,0000,24.00000,24.45000,22.35000,23.00000,2527600
10/13/2008,0000,22.20000,22.50000,22.20000,22.20000,1608800
10/14/2008,0000,23.75000,23.75000,23.50000,23.75000,2739800
10/15/2008,0000,23.80000,23.80000,23.05000,23.40000,1500700
10/16/2008,0000,22.60000,22.95000,22.60000,22.60000,2768600
10/17/2008,0000,23.00000,23.20000,22.20000,22.50000,2356600
10/20/2008,0000,22.80000,23.70000,22.00000,23.70000,1971400
10/21/2008,0000,25.30000,25.30000,24.35000,24.60000,4364100
10/22/2008,0000,24.30000,25.40000,24.15000,24.75000,3885100
10/23/2008,0000,23.90000,24.30000,23.90000,24.30000,3602900
10/24/2008,0000,23.70000,23.95000,23.45000,23.45000,1794200
10/27/2008,0000,22.00000,23.20000,21.95000,22.30000,2979700
10/28/2008,0000,21.60000,23.30000,20.75000,23.20000,5454800
10/29/2008,0000,24.70000,24.70000,21.85000,21.95000,6271600
10/30/2008,0000,22.50000,23.45000,22.15000,23.45000,4018000
10/31/2008,0000,23.45000,25.05000,23.10000,24.85000,8550000
11/03/2008,0000,24.85000,26.00000,24.05000,26.00000,6341700
11/04/2008,0000,25.60000,26.00000,24.90000,25.80000,4733800
11/05/2008,0000,26.25000,26.30000,25.35000,25.70000,5096400
11/06/2008,0000,23.95000,24.60000,23.95000,23.95000,2650100
11/07/2008,0000,22.30000,24.95000,22.30000,24.95000,3649200
11/10/2008,0000,24.30000,24.70000,23.90000,23.90000,3514300
11/11/2008,0000,23.60000,23.60000,22.40000,22.60000,2890100
11/12/2008,0000,22.30000,23.05000,22.30000,22.85000,1980600
11/13/2008,0000,22.00000,22.25000,21.50000,21.50000,2526500
11/14/2008,0000,22.50000,22.50000,21.50000,21.50000,1447100
11/17/2008,0000,20.20000,21.00000,20.00000,20.75000,3231100
11/18/2008,0000,19.60000,20.00000,19.30000,19.30000,2628500
11/19/2008,0000,18.10000,19.90000,18.10000,19.20000,1528500
11/20/2008,0000,18.00000,18.50000,17.90000,17.90000,3142500
11/21/2008,0000,16.70000,18.85000,16.65000,18.80000,3118800
11/24/2008,0000,18.70000,18.70000,17.80000,18.00000,1597500
11/25/2008,0000,18.60000,19.00000,18.50000,18.80000,2215500
11/26/2008,0000,18.80000,19.00000,18.60000,18.70000,1234900
11/27/2008,0000,19.20000,19.85000,19.05000,19.80000,3831600
11/28/2008,0000,19.80000,20.10000,19.45000,19.45000,2853100
12/01/2008,0000,19.40000,20.25000,19.20000,19.90000,3414400
12/02/2008,0000,18.60000,20.20000,18.60000,20.15000,4680300
12/03/2008,0000,20.50000,20.50000,19.55000,20.35000,4166300
12/04/2008,0000,20.20000,20.50000,19.60000,19.80000,2299900
12/05/2008,0000,19.60000,20.10000,19.30000,19.40000,2821100
12/08/2008,0000,19.75000,20.75000,19.60000,20.75000,3969600
12/09/2008,0000,20.75000,20.80000,20.05000,20.10000,4390800
12/10/2008,0000,20.00000,20.90000,20.00000,20.90000,5672200
12/11/2008,0000,20.90000,21.35000,20.70000,20.80000,4284800
12/12/2008,0000,20.70000,21.65000,19.90000,20.30000,6553800
12/15/2008,0000,20.80000,21.30000,20.80000,21.00000,3617300
12/16/2008,0000,20.70000,21.00000,20.55000,20.70000,1536700
12/17/2008,0000,21.20000,21.40000,20.90000,21.10000,9885900
12/18/2008,0000,21.00000,21.20000,20.45000,20.80000,2282400
12/19/2008,0000,20.80000,21.35000,20.80000,21.00000,4879100
12/22/2008,0000,21.00000,21.25000,19.90000,19.90000,3188800
12/23/2008,0000,19.80000,19.90000,18.65000,19.00000,2921000
12/24/2008,0000,19.00000,19.70000,18.95000,19.30000,2902500
12/25/2008,0000,19.50000,19.50000,19.15000,19.30000,944500
12/26/2008,0000,19.20000,19.80000,19.10000,19.70000,1543900
12/29/2008,0000,20.00000,20.50000,19.80000,19.85000,3593600
12/30/2008,0000,20.00000,20.75000,20.00000,20.50000,2895300
12/31/2008,0000,20.85000,21.35000,20.60000,20.60000,4178700
01/05/2009,0000,21.20000,21.50000,21.00000,21.35000,4739000
01/06/2009,0000,21.50000,22.50000,21.10000,22.50000,9937400
01/07/2009,0000,23.10000,23.65000,22.60000,22.85000,9913700
01/08/2009,0000,22.10000,22.75000,21.60000,21.60000,5909100
01/09/2009,0000,21.90000,22.10000,21.60000,21.80000,3070400
01/12/2009,0000,22.00000,22.00000,21.10000,21.25000,1623200
01/13/2009,0000,20.90000,21.85000,20.90000,21.80000,1379100
01/14/2009,0000,22.30000,22.75000,22.10000,22.10000,4372300
01/15/2009,0000,21.40000,21.50000,21.10000,21.25000,1944600
01/16/2009,0000,21.35000,21.50000,21.15000,21.50000,2663500
01/19/2009,0000,21.60000,21.80000,21.40000,21.70000,1829200
01/20/2009,0000,21.60000,22.25000,21.50000,21.70000,4234300
01/21/2009,0000,21.00000,21.70000,21.00000,21.20000,1934300
02/02/2009,0000,21.00000,21.40000,21.00000,21.05000,1168000
02/03/2009,0000,21.20000,22.20000,21.20000,22.00000,2990000
02/04/2009,0000,22.30000,22.40000,21.70000,22.20000,5040800
02/05/2009,0000,22.00000,22.20000,21.60000,21.60000,3070400
02/06/2009,0000,21.95000,22.30000,21.60000,21.75000,3619400
02/09/2009,0000,21.80000,22.05000,21.40000,21.45000,2911800
02/10/2009,0000,21.45000,21.90000,21.30000,21.85000,1925000
02/11/2009,0000,21.40000,21.80000,21.40000,21.75000,1672700
02/12/2009,0000,21.85000,22.60000,21.70000,21.75000,5632000
02/13/2009,0000,22.00000,22.40000,21.95000,22.20000,3659500
02/16/2009,0000,22.40000,23.10000,22.20000,22.85000,7706400
02/17/2009,0000,22.85000,22.85000,22.00000,22.25000,3267100
02/18/2009,0000,21.95000,22.10000,21.70000,21.90000,2279300
02/19/2009,0000,21.90000,22.80000,21.70000,22.70000,4485600
02/20/2009,0000,22.50000,24.20000,22.40000,23.55000,15549900
02/23/2009,0000,23.80000,25.15000,23.40000,25.15000,19936600
02/24/2009,0000,25.10000,25.45000,24.45000,25.20000,17173100
02/25/2009,0000,25.70000,25.80000,24.70000,24.70000,9108200
02/26/2009,0000,24.70000,25.75000,24.70000,25.10000,11948000
02/27/2009,0000,25.10000,25.85000,24.90000,25.80000,9089700
03/02/2009,0000,25.60000,25.65000,24.60000,24.70000,5066500
03/03/2009,0000,24.00000,25.10000,23.30000,24.90000,5632000
03/04/2009,0000,25.40000,25.75000,25.10000,25.45000,8303800
03/05/2009,0000,25.90000,26.10000,25.15000,25.70000,9072200
03/06/2009,0000,25.50000,26.00000,25.25000,25.65000,4740000
03/09/2009,0000,25.70000,25.70000,24.60000,25.05000,4981000
03/10/2009,0000,24.90000,25.45000,24.70000,25.10000,3676000
03/11/2009,0000,25.70000,25.75000,25.00000,25.05000,4302300
03/12/2009,0000,25.05000,26.80000,25.05000,26.70000,14182000
03/13/2009,0000,26.80000,27.30000,26.45000,26.60000,13740200
03/16/2009,0000,26.60000,26.80000,26.25000,26.25000,5541400
03/17/2009,0000,26.10000,26.80000,26.05000,26.50000,4219900
03/18/2009,0000,26.70000,26.80000,26.10000,26.10000,4819300
03/19/2009,0000,26.60000,26.60000,26.10000,26.10000,4479400
03/20/2009,0000,26.20000,26.35000,25.70000,25.90000,2266000
03/23/2009,0000,26.00000,26.55000,25.95000,26.50000,3775900
03/24/2009,0000,26.90000,27.70000,26.90000,27.15000,11163100
03/25/2009,0000,27.15000,28.10000,26.70000,28.10000,9771600
03/26/2009,0000,28.20000,28.40000,27.30000,27.60000,8437700
03/27/2009,0000,27.90000,28.30000,27.50000,27.65000,8191500
03/30/2009,0000,27.65000,27.65000,26.50000,26.50000,3883100
03/31/2009,0000,27.00000,27.15000,26.55000,26.65000,2924100
04/01/2009,0000,26.90000,27.70000,26.85000,27.25000,5381700
04/02/2009,0000,27.80000,27.80000,27.20000,27.30000,3576100
04/03/2009,0000,27.50000,27.80000,27.35000,27.35000,3966500
04/06/2009,0000,27.40000,28.10000,27.40000,27.55000,4815200
04/07/2009,0000,27.40000,28.05000,27.40000,27.85000,3908800
04/08/2009,0000,27.50000,28.05000,27.05000,27.20000,3700700
04/09/2009,0000,27.65000,29.10000,27.60000,29.10000,10957100
04/10/2009,0000,29.80000,31.10000,28.80000,31.00000,13956500
04/13/2009,0000,30.80000,30.80000,30.00000,30.35000,4066400
04/14/2009,0000,30.90000,31.80000,30.40000,31.00000,6268500
04/15/2009,0000,30.70000,31.45000,30.35000,30.85000,3821300
04/16/2009,0000,31.50000,31.80000,30.75000,31.20000,6354000
04/17/2009,0000,31.80000,32.15000,29.05000,29.80000,8805400
04/20/2009,0000,29.80000,30.30000,29.00000,29.80000,2332900
04/21/2009,0000,29.00000,31.00000,29.00000,31.00000,2925200
04/22/2009,0000,31.00000,31.30000,30.50000,31.10000,3033300
04/23/2009,0000,31.10000,33.25000,30.50000,33.10000,10468900
04/24/2009,0000,33.00000,33.40000,32.55000,33.10000,5150000
04/27/2009,0000,33.10000,33.10000,31.10000,31.35000,5131400
04/28/2009,0000,31.20000,31.80000,30.00000,31.20000,4975900
04/29/2009,0000,30.40000,31.70000,30.40000,31.00000,5325100
04/30/2009,0000,33.00000,33.15000,31.60000,33.15000,10038300
05/04/2009,0000,34.80000,35.45000,34.10000,34.80000,7189400
05/05/2009,0000,35.00000,35.00000,33.50000,33.90000,5949200
05/06/2009,0000,33.60000,36.25000,33.60000,36.00000,7794000
05/07/2009,0000,36.00000,36.50000,35.00000,35.50000,5213800
05/08/2009,0000,35.00000,36.20000,34.80000,35.80000,4728700
05/11/2009,0000,36.30000,38.30000,36.00000,37.25000,5849300
05/12/2009,0000,37.00000,37.20000,35.60000,36.50000,5263300
05/13/2009,0000,36.50000,37.25000,36.25000,36.25000,3455600
05/14/2009,0000,35.80000,36.45000,35.35000,35.60000,1803500
05/15/2009,0000,35.80000,36.65000,35.60000,35.95000,2210300
05/18/2009,0000,36.50000,36.50000,35.50000,35.80000,1997100
05/19/2009,0000,36.50000,37.30000,36.15000,36.40000,6263400
05/20/2009,0000,36.75000,37.00000,35.80000,35.85000,3060100
05/21/2009,0000,35.85000,36.20000,34.90000,35.50000,3386600
05/22/2009,0000,35.05000,36.15000,35.00000,35.80000,2560500
05/25/2009,0000,36.00000,36.80000,35.50000,36.50000,4145700
05/26/2009,0000,36.60000,36.80000,35.00000,35.10000,3082700
05/27/2009,0000,35.50000,36.20000,35.30000,35.70000,2492600
06/01/2009,0000,36.65000,36.90000,36.10000,36.45000,4366100
06/02/2009,0000,36.70000,37.35000,36.00000,36.25000,4861600
06/03/2009,0000,36.25000,36.50000,35.30000,35.50000,3517400
06/04/2009,0000,35.20000,36.20000,33.20000,34.50000,6902000
06/05/2009,0000,34.30000,34.75000,34.00000,34.60000,6857700
06/08/2009,0000,35.35000,35.90000,34.00000,35.20000,6116100
06/09/2009,0000,35.10000,35.10000,33.65000,34.20000,4665900
06/10/2009,0000,34.70000,36.55000,34.00000,36.55000,12072600
06/11/2009,0000,36.55000,38.35000,36.15000,38.20000,13062400
06/12/2009,0000,38.50000,39.50000,37.70000,38.20000,10439000
06/15/2009,0000,38.10000,38.20000,36.60000,38.20000,7547800
06/16/2009,0000,38.20000,40.85000,38.00000,39.50000,20303300
06/17/2009,0000,40.00000,41.40000,39.10000,39.15000,9843700
06/18/2009,0000,38.60000,38.75000,36.45000,37.95000,11598800
06/19/2009,0000,36.90000,37.55000,36.90000,37.15000,4292000
06/22/2009,0000,37.40000,38.35000,37.40000,37.65000,4662800
06/23/2009,0000,37.00000,37.60000,36.10000,37.05000,1904400
06/24/2009,0000,37.60000,37.90000,36.80000,37.90000,2551300
06/25/2009,0000,38.20000,39.50000,38.05000,38.70000,5881300
06/26/2009,0000,39.50000,39.90000,38.70000,39.25000,6502300
06/29/2009,0000,39.30000,40.55000,39.15000,40.10000,6864900
06/30/2009,0000,40.50000,40.60000,39.80000,40.20000,5208700
07/01/2009,0000,40.10000,40.75000,39.80000,40.65000,4683400
07/02/2009,0000,40.70000,42.50000,40.70000,41.40000,6684700
07/03/2009,0000,42.00000,42.25000,41.30000,42.25000,5297200
07/06/2009,0000,42.35000,42.90000,42.05000,42.90000,3430900
07/07/2009,0000,42.90000,44.15000,41.85000,44.15000,7707400
07/08/2009,0000,44.15000,45.80000,44.15000,45.80000,7566300
07/09/2009,0000,45.70000,47.20000,45.00000,45.00000,8498500
07/10/2009,0000,45.00000,47.35000,44.70000,47.20000,8075200
07/13/2009,0000,47.30000,47.80000,46.25000,46.85000,5972900
07/14/2009,0000,47.10000,49.70000,47.10000,48.00000,10967400
07/15/2009,0000,48.50000,48.80000,47.30000,47.65000,7140900
07/16/2009,0000,48.00000,48.80000,47.00000,47.80000,7975200
07/17/2009,0000,47.80000,50.00000,47.80000,49.20000,7947400
07/20/2009,0000,49.80000,51.30000,49.40000,50.50000,14240700
07/21/2009,0000,51.00000,54.00000,51.00000,53.70000,17591300
07/22/2009,0000,53.70000,54.20000,52.50000,54.00000,8918700
07/23/2009,0000,54.00000,54.00000,52.30000,52.50000,6504400
07/24/2009,0000,53.00000,53.50000,52.20000,52.70000,6520900
07/27/2009,0000,53.10000,53.30000,50.70000,51.80000,8743600
07/28/2009,0000,49.10000,50.50000,48.80000,50.20000,11203000
07/29/2009,0000,49.65000,51.50000,49.60000,49.70000,8024000
07/30/2009,0000,49.70000,49.70000,48.90000,49.30000,3941000
07/31/2009,0000,49.60000,52.70000,49.60000,52.70000,10949000
08/03/2009,0000,53.40000,56.00000,52.70000,54.80000,16026000
08/04/2009,0000,56.10000,57.50000,52.00000,52.10000,12287000
08/05/2009,0000,52.10000,54.00000,52.00000,53.30000,7105000
08/06/2009,0000,54.00000,54.20000,51.00000,53.20000,7366000
08/10/2009,0000,53.20000,56.80000,52.50000,56.50000,14183000
08/11/2009,0000,56.50000,59.80000,56.10000,59.10000,16287000
08/12/2009,0000,59.90000,62.20000,59.60000,60.00000,18342000
08/13/2009,0000,60.30000,61.70000,59.50000,60.50000,9985000
08/14/2009,0000,60.00000,62.00000,60.00000,61.80000,8978000
08/17/2009,0000,62.00000,62.60000,60.10000,60.40000,5465000
08/18/2009,0000,60.40000,61.50000,57.80000,57.80000,11171000
08/19/2009,0000,58.50000,59.10000,58.30000,58.70000,4640000
08/20/2009,0000,58.50000,58.60000,55.30000,55.70000,5722000
08/21/2009,0000,56.70000,57.80000,55.40000,56.50000,7014000
08/24/2009,0000,58.00000,58.30000,57.20000,58.10000,4713000
08/25/2009,0000,57.60000,58.40000,56.20000,56.30000,3669000
08/26/2009,0000,55.80000,56.30000,53.80000,54.40000,5909000
08/27/2009,0000,53.40000,55.60000,53.20000,53.30000,4342000
08/28/2009,0000,53.20000,55.80000,53.10000,54.50000,6743000
08/31/2009,0000,54.70000,58.30000,54.70000,58.00000,10021000
09/01/2009,0000,58.00000,60.60000,58.00000,59.80000,10345000
09/02/2009,0000,60.00000,62.10000,59.80000,60.60000,9549000
09/03/2009,0000,60.60000,61.10000,59.80000,60.40000,5571000
09/04/2009,0000,60.90000,61.00000,59.80000,59.80000,4751000
09/07/2009,0000,59.80000,60.80000,59.20000,59.80000,4590000
09/08/2009,0000,60.60000,61.50000,60.00000,60.30000,8792000
09/09/2009,0000,60.40000,60.70000,58.20000,58.60000,3425000
09/10/2009,0000,60.00000,60.20000,58.00000,59.00000,4659000
09/11/2009,0000,58.50000,61.30000,58.50000,60.50000,8470000
09/14/2009,0000,60.50000,62.90000,59.80000,62.00000,10975000
09/15/2009,0000,62.10000,62.40000,61.60000,61.90000,4183000
09/16/2009,0000,62.90000,64.60000,62.50000,64.50000,10638000
09/17/2009,0000,64.80000,65.20000,63.00000,63.20000,4410000
09/18/2009,0000,63.00000,64.50000,63.00000,63.30000,4528000
09/21/2009,0000,63.30000,64.30000,63.00000,63.00000,3121000
09/22/2009,0000,63.00000,63.50000,62.20000,63.00000,3087000
09/23/2009,0000,63.30000,63.60000,61.00000,61.00000,4390000
09/24/2009,0000,61.30000,61.50000,59.90000,61.50000,3605000
09/25/2009,0000,61.10000,61.70000,60.60000,61.50000,1892000
09/28/2009,0000,61.50000,61.80000,59.90000,60.70000,1349000
09/29/2009,0000,61.20000,63.80000,61.20000,63.50000,9885000
09/30/2009,0000,64.00000,64.20000,62.90000,63.00000,4563000
10/01/2009,0000,63.30000,63.80000,62.50000,63.50000,2069000
10/02/2009,0000,63.00000,64.50000,63.00000,63.00000,3355000
10/05/2009,0000,63.30000,64.40000,63.10000,64.00000,4457000
10/06/2009,0000,64.50000,64.80000,63.00000,63.30000,5965000
10/07/2009,0000,64.50000,64.60000,63.00000,63.10000,9995000
10/08/2009,0000,63.60000,64.00000,60.50000,61.00000,8316000
10/09/2009,0000,62.40000,62.40000,60.50000,61.70000,5419000
10/12/2009,0000,62.20000,62.90000,61.90000,62.30000,2672000
10/13/2009,0000,61.20000,62.70000,61.20000,62.00000,2336000
10/14/2009,0000,62.60000,62.70000,61.60000,62.20000,3297000
10/15/2009,0000,62.80000,62.80000,61.00000,61.30000,6043000
10/16/2009,0000,61.30000,61.70000,61.20000,61.70000,2576000
10/19/2009,0000,61.70000,62.60000,61.30000,61.80000,2335000
10/20/2009,0000,62.30000,62.40000,60.60000,60.90000,5010000
10/21/2009,0000,60.70000,61.40000,59.70000,60.00000,6170000
10/22/2009,0000,59.70000,60.50000,59.00000,59.50000,3779000
10/23/2009,0000,60.20000,60.20000,59.10000,59.50000,2961000
10/26/2009,0000,59.60000,60.00000,58.20000,59.50000,3882000
10/27/2009,0000,59.00000,59.30000,56.70000,57.80000,7870000
10/28/2009,0000,58.60000,61.10000,58.60000,59.50000,10509000
10/29/2009,0000,59.00000,60.50000,58.20000,60.20000,5470000
10/30/2009,0000,61.00000,61.80000,60.70000,61.00000,9386000
11/02/2009,0000,60.00000,60.60000,59.00000,59.60000,6257000
11/03/2009,0000,59.70000,60.20000,59.30000,59.90000,3130000
11/04/2009,0000,59.90000,63.70000,59.40000,63.00000,13125000
11/05/2009,0000,63.10000,63.80000,62.20000,63.00000,7560000
11/06/2009,0000,63.50000,63.70000,62.70000,62.90000,4549000
11/09/2009,0000,63.40000,63.60000,60.30000,61.00000,9178000
11/10/2009,0000,61.10000,61.80000,61.10000,61.30000,2857000
11/11/2009,0000,61.30000,62.00000,60.80000,61.80000,3687000
11/12/2009,0000,61.70000,62.00000,61.00000,61.10000,4063000
11/13/2009,0000,60.60000,61.00000,60.20000,60.50000,2877000
11/16/2009,0000,60.50000,61.10000,60.40000,60.90000,1940000
11/17/2009,0000,60.60000,61.20000,59.10000,59.80000,4166000
11/18/2009,0000,60.70000,61.10000,60.10000,60.90000,2445000
11/19/2009,0000,61.20000,62.40000,60.70000,61.20000,8823000
11/20/2009,0000,61.30000,61.50000,60.10000,60.60000,3428000
11/23/2009,0000,60.90000,61.00000,59.90000,59.90000,3047000
11/24/2009,0000,60.00000,61.10000,60.00000,60.00000,3522000
11/25/2009,0000,60.10000,60.80000,60.00000,60.60000,2452000
11/26/2009,0000,61.00000,61.00000,60.00000,60.10000,3414000
11/27/2009,0000,59.60000,60.10000,58.60000,58.60000,4558000
11/30/2009,0000,59.50000,60.30000,58.70000,60.30000,3563000
12/01/2009,0000,60.50000,60.70000,59.50000,59.50000,4035000
12/02/2009,0000,60.00000,60.70000,59.30000,59.30000,4582000
12/03/2009,0000,59.40000,61.00000,59.30000,59.60000,5351000
12/04/2009,0000,59.60000,60.40000,59.40000,59.40000,2687000
12/07/2009,0000,60.40000,60.50000,59.70000,60.00000,3219000
12/08/2009,0000,61.00000,61.00000,59.70000,60.00000,6108000
12/09/2009,0000,60.40000,61.40000,59.90000,60.50000,7271000
12/11/2009,0000,59.50000,61.40000,59.50000,60.50000,6665000
12/14/2009,0000,60.10000,60.50000,60.00000,60.30000,1917000
12/15/2009,0000,60.30000,60.30000,59.50000,59.50000,3013000
12/16/2009,0000,59.20000,59.90000,59.20000,59.90000,1366000
12/17/2009,0000,60.10000,60.20000,59.20000,59.20000,2748000
12/18/2009,0000,59.30000,59.50000,58.70000,58.80000,1594000
12/21/2009,0000,58.80000,59.40000,58.80000,58.80000,1890000
12/22/2009,0000,58.80000,59.40000,58.80000,59.10000,1938000
12/23/2009,0000,59.10000,59.90000,59.00000,59.90000,3277000
12/25/2009,0000,60.50000,61.10000,59.90000,60.10000,4854000
09/13/2007,0000,64.50000,65.40000,64.10000,64.50000,4297100
09/14/2007,0000,65.00000,68.00000,65.00000,66.70000,13087100
09/17/2007,0000,67.50000,67.70000,66.00000,66.30000,4731800
09/19/2007,0000,67.80000,67.80000,63.60000,63.60000,7348000
09/20/2007,0000,64.20000,65.10000,62.20000,62.80000,4511400
09/21/2007,0000,62.80000,65.80000,62.70000,65.80000,6321100
09/26/2007,0000,66.40000,66.80000,65.10000,65.10000,3866600
09/27/2007,0000,65.20000,66.50000,65.10000,65.60000,6896800
09/28/2007,0000,66.00000,68.50000,65.70000,67.30000,16545900
10/01/2007,0000,67.80000,70.00000,67.70000,68.80000,12739000
10/02/2007,0000,69.00000,70.60000,68.30000,69.70000,10242300
10/03/2007,0000,69.80000,71.00000,65.20000,66.90000,15894900
10/04/2007,0000,67.00000,67.80000,65.70000,67.00000,8166800
10/05/2007,0000,67.60000,68.00000,66.50000,67.00000,6809300
10/08/2007,0000,68.20000,69.00000,67.10000,67.30000,6268500
10/09/2007,0000,67.80000,68.50000,67.10000,68.30000,4469100
10/11/2007,0000,68.50000,68.80000,67.60000,68.40000,3875800
10/12/2007,0000,68.80000,69.20000,67.60000,67.60000,4451600
10/15/2007,0000,68.10000,68.50000,67.00000,67.00000,2571900
10/16/2007,0000,67.00000,68.70000,67.00000,68.00000,4407300
10/17/2007,0000,68.10000,69.50000,68.10000,68.10000,5216900
10/18/2007,0000,68.00000,68.30000,67.00000,67.30000,6629000
10/19/2007,0000,68.20000,68.30000,66.50000,66.70000,5654700
10/22/2007,0000,64.60000,66.10000,64.60000,65.40000,5703100
10/23/2007,0000,67.50000,68.20000,66.30000,67.60000,6337500
10/24/2007,0000,68.00000,68.50000,66.80000,67.00000,4027300
10/25/2007,0000,67.80000,68.80000,67.30000,67.60000,10770700
10/26/2007,0000,67.30000,67.90000,65.80000,66.60000,7817700
10/29/2007,0000,66.80000,67.20000,64.20000,64.90000,12508300
10/30/2007,0000,65.30000,65.80000,63.90000,64.10000,6837100
10/31/2007,0000,64.50000,65.50000,64.00000,65.40000,5519700
11/01/2007,0000,65.60000,65.80000,64.10000,64.30000,5932800
11/02/2007,0000,63.80000,64.50000,62.90000,63.10000,4372300
11/05/2007,0000,63.50000,64.40000,63.00000,64.40000,3033300
11/06/2007,0000,65.20000,65.20000,64.10000,64.10000,3692500
11/07/2007,0000,64.90000,65.00000,62.30000,62.30000,6050200
11/08/2007,0000,60.50000,60.70000,58.00000,58.00000,8503600
11/09/2007,0000,56.60000,57.40000,54.00000,55.40000,16576800
11/12/2007,0000,52.60000,54.80000,52.40000,53.60000,5066500
11/13/2007,0000,54.20000,57.00000,53.10000,57.00000,6880400
11/14/2007,0000,59.00000,59.50000,58.00000,58.30000,6277800
11/15/2007,0000,58.00000,59.40000,57.20000,58.50000,3384500
11/16/2007,0000,57.10000,58.70000,57.10000,58.10000,2715000
11/19/2007,0000,58.40000,59.00000,56.30000,56.30000,1882800
11/20/2007,0000,54.30000,57.50000,54.20000,57.50000,2340100
11/21/2007,0000,57.50000,57.70000,55.10000,55.10000,1852900
11/22/2007,0000,54.20000,55.80000,54.20000,55.00000,2243300
11/23/2007,0000,55.50000,55.50000,52.40000,52.80000,3614200
11/26/2007,0000,54.80000,54.80000,51.80000,52.50000,3946900
11/27/2007,0000,51.50000,51.60000,48.85000,49.90000,6562100
11/28/2007,0000,50.20000,50.40000,48.55000,48.55000,3455600
11/29/2007,0000,51.90000,51.90000,51.90000,51.90000,3878900
11/30/2007,0000,52.90000,55.50000,52.90000,55.50000,10202100
12/03/2007,0000,56.50000,57.40000,55.60000,56.80000,5639200
12/04/2007,0000,56.80000,57.00000,55.80000,56.90000,5740100
12/05/2007,0000,56.00000,56.40000,54.50000,55.50000,9449200
12/06/2007,0000,56.00000,56.20000,53.20000,53.40000,11469000
12/07/2007,0000,54.10000,54.80000,53.60000,53.60000,4747200
12/10/2007,0000,53.40000,53.50000,51.90000,51.90000,3669800
12/11/2007,0000,52.30000,52.80000,51.90000,52.80000,2119700
12/12/2007,0000,52.00000,52.20000,51.00000,51.70000,2810800
12/13/2007,0000,51.80000,52.80000,49.70000,49.90000,3596700
12/14/2007,0000,51.00000,51.00000,48.70000,50.80000,4361000
12/17/2007,0000,50.00000,51.30000,48.00000,48.20000,4055100
12/18/2007,0000,48.30000,51.50000,47.25000,51.00000,11434000
12/19/2007,0000,51.00000,52.50000,50.50000,52.30000,6476600
12/20/2007,0000,52.30000,52.80000,50.20000,50.80000,3711000
12/21/2007,0000,51.30000,52.20000,50.80000,51.50000,3463800
12/24/2007,0000,52.30000,53.50000,52.20000,52.80000,7302700
12/25/2007,0000,52.80000,53.40000,52.10000,52.10000,3352600
12/26/2007,0000,52.30000,53.00000,52.00000,52.30000,3046700
12/27/2007,0000,52.30000,53.80000,52.30000,52.80000,3907800
12/28/2007,0000,52.60000,54.50000,52.50000,54.20000,5381700
12/31/2007,0000,54.20000,54.80000,53.60000,53.70000,3027100
01/02/2008,0000,53.70000,55.10000,53.20000,53.80000,6499300
01/03/2008,0000,52.60000,53.20000,52.20000,52.50000,2308200
01/04/2008,0000,52.50000,53.10000,51.50000,51.80000,2638800
01/07/2008,0000,50.00000,50.20000,48.40000,48.60000,4826500
01/08/2008,0000,48.00000,48.60000,47.50000,47.60000,5473400
01/09/2008,0000,46.30000,47.20000,45.00000,47.00000,5373500
01/10/2008,0000,48.20000,49.00000,47.70000,47.90000,5096400
01/11/2008,0000,49.15000,49.90000,48.60000,48.85000,4209600
01/14/2008,0000,49.00000,49.80000,47.20000,47.60000,2834500
01/15/2008,0000,48.40000,50.90000,47.70000,50.90000,8380000
01/16/2008,0000,49.70000,51.50000,49.60000,51.20000,9442000
01/17/2008,0000,52.20000,53.40000,50.00000,51.20000,8048400
01/18/2008,0000,49.70000,52.00000,49.30000,51.50000,2912800
01/21/2008,0000,50.50000,51.80000,50.10000,50.10000,2446200
01/22/2008,0000,46.60000,47.90000,46.60000,46.60000,3904700
01/23/2008,0000,45.80000,47.90000,44.60000,44.80000,4893500
01/24/2008,0000,46.40000,46.40000,41.80000,43.00000,4887300
01/25/2008,0000,44.00000,46.00000,44.00000,46.00000,4351700
01/28/2008,0000,45.60000,45.60000,43.40000,43.40000,3504000
01/29/2008,0000,44.40000,44.65000,43.30000,43.75000,3102300
01/30/2008,0000,43.90000,44.80000,43.80000,44.20000,1621200
01/31/2008,0000,44.40000,44.90000,43.60000,44.80000,3495800
02/01/2008,0000,45.60000,45.80000,45.00000,45.30000,2040400
02/12/2008,0000,42.50000,44.00000,42.15000,42.15000,3147600
02/13/2008,0000,41.85000,41.85000,39.20000,39.20000,10813900
02/14/2008,0000,40.00000,41.80000,39.70000,41.40000,8726100
02/15/2008,0000,40.50000,41.50000,39.70000,41.40000,5814300
02/18/2008,0000,41.80000,42.00000,40.80000,41.50000,6040900
02/19/2008,0000,41.50000,44.40000,41.00000,44.40000,10047600
02/20/2008,0000,44.70000,45.50000,43.20000,43.50000,9499600
02/21/2008,0000,44.60000,45.95000,44.00000,45.05000,7159500
02/22/2008,0000,44.80000,46.00000,44.30000,45.05000,4288900
02/25/2008,0000,46.00000,46.00000,45.00000,45.05000,4671000
02/26/2008,0000,45.40000,45.60000,43.90000,44.10000,3539000
02/27/2008,0000,44.60000,45.60000,44.50000,45.05000,5235400
02/29/2008,0000,45.00000,46.20000,44.70000,45.75000,4178700
03/03/2008,0000,44.00000,44.60000,43.50000,43.90000,3308300
03/04/2008,0000,44.00000,45.85000,43.90000,45.25000,7336600
03/05/2008,0000,45.75000,46.95000,45.25000,45.65000,10316400
03/06/2008,0000,46.10000,48.80000,45.95000,48.80000,16578800
03/07/2008,0000,48.50000,50.60000,48.00000,49.00000,14780500
03/10/2008,0000,49.45000,49.45000,45.60000,45.70000,13185000
03/11/2008,0000,42.55000,43.20000,42.55000,42.55000,21952300
03/12/2008,0000,43.00000,43.30000,41.75000,41.75000,17584100
03/13/2008,0000,41.80000,42.35000,41.00000,41.10000,6405500
03/14/2008,0000,41.30000,41.70000,40.50000,40.90000,4694700
03/18/2008,0000,40.00000,40.45000,39.40000,40.10000,3009600
03/19/2008,0000,41.00000,41.00000,39.70000,39.70000,4261100
03/20/2008,0000,39.40000,40.20000,39.40000,39.60000,2448300
03/21/2008,0000,40.30000,40.70000,39.90000,40.60000,4569000
03/24/2008,0000,43.00000,43.00000,41.30000,41.65000,9294700
03/25/2008,0000,42.30000,42.35000,41.70000,41.85000,10130000
03/26/2008,0000,41.65000,41.85000,40.50000,40.85000,6334500
03/27/2008,0000,40.70000,41.50000,40.30000,41.25000,3029200
03/28/2008,0000,41.25000,41.50000,40.85000,41.30000,1979600
03/31/2008,0000,41.50000,41.80000,41.10000,41.40000,2673800
04/01/2008,0000,41.80000,42.00000,41.50000,41.50000,5101500
04/02/2008,0000,42.00000,42.20000,41.75000,42.05000,5077900
04/03/2008,0000,42.30000,43.05000,41.95000,43.00000,6149100
04/07/2008,0000,43.40000,43.50000,42.70000,43.10000,6977200
04/08/2008,0000,44.00000,44.30000,43.25000,43.25000,7169800
04/09/2008,0000,43.05000,43.45000,41.90000,42.30000,6447800
04/10/2008,0000,41.95000,42.50000,41.95000,42.50000,5108800
04/11/2008,0000,43.10000,44.00000,42.85000,43.80000,14531200
04/14/2008,0000,43.40000,44.20000,43.30000,43.90000,9519200
04/15/2008,0000,44.10000,44.85000,43.90000,44.30000,8281200
04/16/2008,0000,45.00000,45.00000,43.90000,44.00000,6553800
04/17/2008,0000,44.80000,44.80000,44.00000,44.00000,7273800
04/18/2008,0000,44.50000,44.50000,43.55000,43.80000,3680100
04/21/2008,0000,44.20000,44.65000,44.00000,44.40000,4725600
04/22/2008,0000,44.60000,45.30000,44.50000,44.80000,7327400
04/23/2008,0000,45.00000,45.15000,44.30000,45.05000,5609300
04/24/2008,0000,45.15000,45.60000,44.85000,45.00000,5961600
04/25/2008,0000,45.10000,45.20000,44.05000,44.50000,6392100
04/28/2008,0000,44.10000,45.00000,44.05000,44.55000,3832600
04/29/2008,0000,44.60000,45.55000,44.60000,45.20000,5792700
04/30/2008,0000,45.50000,45.60000,44.75000,44.95000,1800400
05/02/2008,0000,45.20000,45.30000,44.30000,44.50000,2397800
05/05/2008,0000,44.50000,44.90000,44.10000,44.10000,2090900
05/06/2008,0000,43.50000,44.50000,42.40000,44.50000,4327000
05/07/2008,0000,43.70000,44.15000,43.40000,44.00000,5428100
05/08/2008,0000,43.60000,44.15000,43.30000,43.50000,3045700
05/09/2008,0000,43.85000,44.15000,43.25000,43.30000,1504800
05/12/2008,0000,43.20000,43.60000,42.70000,43.30000,1801400
05/13/2008,0000,43.50000,44.00000,43.35000,43.70000,1729300
05/14/2008,0000,44.00000,44.30000,43.80000,44.20000,1552200
05/15/2008,0000,44.30000,44.50000,44.15000,44.15000,2048600
05/16/2008,0000,44.15000,45.80000,44.15000,45.50000,7216100
05/19/2008,0000,45.90000,45.95000,44.85000,45.20000,2865400
05/20/2008,0000,45.30000,46.40000,45.00000,45.40000,6648600
05/21/2008,0000,45.40000,45.85000,45.00000,45.00000,2082600
05/22/2008,0000,44.30000,44.80000,44.30000,44.55000,1524400
05/23/2008,0000,44.75000,44.80000,43.60000,43.60000,2582200
05/26/2008,0000,43.00000,43.60000,42.70000,42.70000,1497600
05/27/2008,0000,42.90000,43.30000,42.75000,43.30000,1214300
05/28/2008,0000,43.10000,43.50000,42.50000,42.50000,1160800
05/29/2008,0000,42.65000,43.20000,41.70000,42.00000,1563500
05/30/2008,0000,42.20000,42.35000,41.00000,41.10000,2166000
06/02/2008,0000,40.90000,41.80000,40.90000,41.40000,801300
06/03/2008,0000,41.10000,41.80000,40.65000,40.85000,1469800
06/04/2008,0000,40.30000,40.85000,40.30000,40.45000,1555300
06/05/2008,0000,40.50000,41.00000,40.45000,41.00000,2084700
06/06/2008,0000,41.00000,41.20000,40.50000,40.80000,2665600
06/09/2008,0000,39.80000,40.00000,39.50000,39.95000,1822000
06/10/2008,0000,39.90000,39.90000,39.10000,39.10000,2038300
06/11/2008,0000,39.10000,39.40000,38.05000,38.10000,1796300
06/12/2008,0000,37.60000,37.60000,35.55000,35.65000,4700900
06/13/2008,0000,35.65000,36.20000,35.50000,35.80000,2028000
06/16/2008,0000,36.00000,37.50000,36.00000,36.75000,2350400
06/17/2008,0000,36.75000,37.00000,36.25000,36.70000,1009400
06/18/2008,0000,36.80000,38.10000,36.80000,37.60000,1921900
06/19/2008,0000,37.00000,37.90000,36.85000,37.30000,1015500
06/20/2008,0000,37.30000,37.95000,35.80000,37.95000,1606800
06/23/2008,0000,36.10000,37.50000,36.05000,37.45000,1571700
06/24/2008,0000,37.45000,37.55000,36.05000,36.20000,1442000
06/25/2008,0000,35.85000,36.70000,35.70000,36.70000,1393500
06/26/2008,0000,36.80000,36.95000,36.50000,36.50000,978500
06/27/2008,0000,34.60000,35.30000,33.95000,35.00000,2411200
06/30/2008,0000,35.10000,35.50000,33.50000,33.60000,1269900
07/01/2008,0000,33.60000,33.90000,31.25000,31.25000,3077600
07/02/2008,0000,31.25000,31.70000,30.10000,31.30000,2705800
07/03/2008,0000,30.30000,32.65000,30.30000,32.65000,2605900
07/04/2008,0000,32.65000,32.70000,31.50000,31.55000,2106300
07/07/2008,0000,31.00000,31.50000,31.00000,31.50000,973300
07/08/2008,0000,31.50000,32.20000,30.60000,30.70000,2021800
07/09/2008,0000,31.40000,31.60000,30.70000,30.70000,1812800
07/10/2008,0000,30.70000,31.10000,30.30000,31.00000,1033000
07/11/2008,0000,31.00000,31.95000,30.80000,31.80000,1700500
07/14/2008,0000,31.70000,32.40000,31.45000,31.70000,1429600
07/15/2008,0000,31.50000,31.50000,30.35000,30.35000,1622200
07/16/2008,0000,30.50000,31.90000,30.35000,30.95000,3109500
07/17/2008,0000,31.80000,32.30000,31.55000,32.25000,1952800
07/18/2008,0000,32.45000,32.70000,30.60000,30.80000,1997100
07/21/2008,0000,31.50000,32.20000,31.20000,32.20000,1321400
07/22/2008,0000,32.00000,32.20000,31.70000,32.15000,981500
07/23/2008,0000,32.50000,34.40000,32.50000,34.40000,4317700
07/24/2008,0000,35.20000,36.80000,35.00000,36.30000,9189600
07/25/2008,0000,35.00000,36.20000,35.00000,36.10000,3664700
07/29/2008,0000,35.90000,35.90000,34.55000,35.25000,2330800
07/30/2008,0000,36.00000,36.20000,35.25000,35.25000,2146500
07/31/2008,0000,35.90000,35.95000,33.65000,34.10000,3607000
08/01/2008,0000,33.70000,34.30000,32.80000,34.10000,2130000
08/04/2008,0000,34.10000,34.80000,33.90000,34.50000,1534700
08/05/2008,0000,35.00000,35.00000,33.65000,33.70000,2229900
08/06/2008,0000,34.80000,35.50000,34.30000,35.35000,4446500
08/07/2008,0000,35.50000,36.20000,34.85000,34.90000,3260900
08/08/2008,0000,34.80000,36.00000,34.60000,35.70000,4145700
08/11/2008,0000,36.20000,38.15000,36.00000,38.00000,3777000
08/12/2008,0000,37.90000,39.40000,37.90000,38.55000,11499900
08/13/2008,0000,38.50000,40.60000,38.00000,40.00000,9421400
08/14/2008,0000,40.00000,40.20000,39.20000,39.85000,3391700
08/15/2008,0000,40.60000,40.80000,38.55000,38.80000,4547400
08/18/2008,0000,39.05000,39.05000,37.05000,37.10000,3923200
08/19/2008,0000,37.00000,39.65000,36.45000,39.65000,6469400
08/20/2008,0000,39.50000,39.90000,38.20000,39.15000,8979500
08/21/2008,0000,33.40000,34.20000,33.00000,33.00000,6955500
08/22/2008,0000,33.10000,33.60000,30.90000,31.50000,5101500
08/25/2008,0000,32.60000,32.60000,31.60000,31.70000,2172200
08/26/2008,0000,31.50000,32.05000,31.20000,32.00000,1505800
08/27/2008,0000,32.20000,33.35000,32.05000,33.15000,2614100
08/28/2008,0000,33.50000,33.60000,32.40000,32.50000,2349400
08/29/2008,0000,32.90000,33.20000,32.30000,32.80000,1674700
09/01/2008,0000,32.80000,32.80000,31.00000,31.00000,2413200
09/02/2008,0000,31.00000,31.45000,30.20000,30.55000,1994000
09/03/2008,0000,30.50000,30.80000,29.10000,29.10000,2850000
09/04/2008,0000,28.40000,29.35000,28.00000,28.00000,1908500
09/05/2008,0000,27.10000,29.85000,27.10000,29.85000,4342400
09/08/2008,0000,31.50000,31.90000,31.00000,31.90000,3475200
09/09/2008,0000,31.70000,31.70000,29.85000,30.00000,2939600
09/10/2008,0000,28.45000,29.90000,28.45000,29.30000,2560500
09/11/2008,0000,29.80000,29.80000,28.50000,28.50000,1843700
09/12/2008,0000,29.00000,29.20000,27.20000,28.60000,2523500
09/15/2008,0000,28.00000,28.00000,26.60000,26.60000,2841700
09/16/2008,0000,24.75000,25.25000,24.75000,24.75000,2929300
09/17/2008,0000,25.50000,26.05000,23.60000,24.00000,3753300
09/18/2008,0000,22.35000,22.80000,22.35000,22.60000,4628800
09/19/2008,0000,23.60000,24.15000,23.50000,24.15000,4693700
09/22/2008,0000,24.90000,24.90000,24.10000,24.60000,5572300
09/23/2008,0000,24.00000,25.40000,24.00000,25.35000,2747000
09/24/2008,0000,25.00000,27.00000,24.90000,26.80000,4728700
09/25/2008,0000,26.20000,26.95000,25.70000,26.30000,2748000
09/26/2008,0000,26.40000,26.50000,24.50000,24.50000,4388800
09/30/2008,0000,22.80000,24.50000,22.80000,24.50000,4667900
10/01/2008,0000,25.00000,25.50000,24.65000,25.25000,2007400
10/02/2008,0000,26.00000,26.00000,24.85000,25.00000,1488300
10/03/2008,0000,24.40000,26.50000,24.30000,26.40000,1944600
10/06/2008,0000,26.00000,26.25000,25.35000,25.35000,2115600
10/07/2008,0000,24.60000,25.80000,24.50000,25.65000,2355600
10/08/2008,0000,25.00000,25.00000,23.90000,23.90000,2679000
10/09/2008,0000,24.00000,24.45000,22.35000,23.00000,2527600
10/13/2008,0000,22.20000,22.50000,22.20000,22.20000,1608800
10/14/2008,0000,23.75000,23.75000,23.50000,23.75000,2739800
10/15/2008,0000,23.80000,23.80000,23.05000,23.40000,1500700
10/16/2008,0000,22.60000,22.95000,22.60000,22.60000,2768600
10/17/2008,0000,23.00000,23.20000,22.20000,22.50000,2356600
10/20/2008,0000,22.80000,23.70000,22.00000,23.70000,1971400
10/21/2008,0000,25.30000,25.30000,24.35000,24.60000,4364100
10/22/2008,0000,24.30000,25.40000,24.15000,24.75000,3885100
10/23/2008,0000,23.90000,24.30000,23.90000,24.30000,3602900
10/24/2008,0000,23.70000,23.95000,23.45000,23.45000,1794200
10/27/2008,0000,22.00000,23.20000,21.95000,22.30000,2979700
10/28/2008,0000,21.60000,23.30000,20.75000,23.20000,5454800
10/29/2008,0000,24.70000,24.70000,21.85000,21.95000,6271600
10/30/2008,0000,22.50000,23.45000,22.15000,23.45000,4018000
10/31/2008,0000,23.45000,25.05000,23.10000,24.85000,8550000
11/03/2008,0000,24.85000,26.00000,24.05000,26.00000,6341700
11/04/2008,0000,25.60000,26.00000,24.90000,25.80000,4733800
11/05/2008,0000,26.25000,26.30000,25.35000,25.70000,5096400
11/06/2008,0000,23.95000,24.60000,23.95000,23.95000,2650100
11/07/2008,0000,22.30000,24.95000,22.30000,24.95000,3649200
11/10/2008,0000,24.30000,24.70000,23.90000,23.90000,3514300
11/11/2008,0000,23.60000,23.60000,22.40000,22.60000,2890100
11/12/2008,0000,22.30000,23.05000,22.30000,22.85000,1980600
11/13/2008,0000,22.00000,22.25000,21.50000,21.50000,2526500
11/14/2008,0000,22.50000,22.50000,21.50000,21.50000,1447100
11/17/2008,0000,20.20000,21.00000,20.00000,20.75000,3231100
11/18/2008,0000,19.60000,20.00000,19.30000,19.30000,2628500
11/19/2008,0000,18.10000,19.90000,18.10000,19.20000,1528500
11/20/2008,0000,18.00000,18.50000,17.90000,17.90000,3142500
11/21/2008,0000,16.70000,18.85000,16.65000,18.80000,3118800
11/24/2008,0000,18.70000,18.70000,17.80000,18.00000,1597500
11/25/2008,0000,18.60000,19.00000,18.50000,18.80000,2215500
11/26/2008,0000,18.80000,19.00000,18.60000,18.70000,1234900
11/27/2008,0000,19.20000,19.85000,19.05000,19.80000,3831600
11/28/2008,0000,19.80000,20.10000,19.45000,19.45000,2853100
12/01/2008,0000,19.40000,20.25000,19.20000,19.90000,3414400
12/02/2008,0000,18.60000,20.20000,18.60000,20.15000,4680300
12/03/2008,0000,20.50000,20.50000,19.55000,20.35000,4166300
12/04/2008,0000,20.20000,20.50000,19.60000,19.80000,2299900
12/05/2008,0000,19.60000,20.10000,19.30000,19.40000,2821100
12/08/2008,0000,19.75000,20.75000,19.60000,20.75000,3969600
12/09/2008,0000,20.75000,20.80000,20.05000,20.10000,4390800
12/10/2008,0000,20.00000,20.90000,20.00000,20.90000,5672200
12/11/2008,0000,20.90000,21.35000,20.70000,20.80000,4284800
12/12/2008,0000,20.70000,21.65000,19.90000,20.30000,6553800
12/15/2008,0000,20.80000,21.30000,20.80000,21.00000,3617300
12/16/2008,0000,20.70000,21.00000,20.55000,20.70000,1536700
12/17/2008,0000,21.20000,21.40000,20.90000,21.10000,9885900
12/18/2008,0000,21.00000,21.20000,20.45000,20.80000,2282400
12/19/2008,0000,20.80000,21.35000,20.80000,21.00000,4879100
12/22/2008,0000,21.00000,21.25000,19.90000,19.90000,3188800
12/23/2008,0000,19.80000,19.90000,18.65000,19.00000,2921000
12/24/2008,0000,19.00000,19.70000,18.95000,19.30000,2902500
12/25/2008,0000,19.50000,19.50000,19.15000,19.30000,944500
12/26/2008,0000,19.20000,19.80000,19.10000,19.70000,1543900
12/29/2008,0000,20.00000,20.50000,19.80000,19.85000,3593600
12/30/2008,0000,20.00000,20.75000,20.00000,20.50000,2895300
12/31/2008,0000,20.85000,21.35000,20.60000,20.60000,4178700
01/05/2009,0000,21.20000,21.50000,21.00000,21.35000,4739000
01/06/2009,0000,21.50000,22.50000,21.10000,22.50000,9937400
01/07/2009,0000,23.10000,23.65000,22.60000,22.85000,9913700
01/08/2009,0000,22.10000,22.75000,21.60000,21.60000,5909100
01/09/2009,0000,21.90000,22.10000,21.60000,21.80000,3070400
01/12/2009,0000,22.00000,22.00000,21.10000,21.25000,1623200
01/13/2009,0000,20.90000,21.85000,20.90000,21.80000,1379100
01/14/2009,0000,22.30000,22.75000,22.10000,22.10000,4372300
01/15/2009,0000,21.40000,21.50000,21.10000,21.25000,1944600
01/16/2009,0000,21.35000,21.50000,21.15000,21.50000,2663500
01/19/2009,0000,21.60000,21.80000,21.40000,21.70000,1829200
01/20/2009,0000,21.60000,22.25000,21.50000,21.70000,4234300
01/21/2009,0000,21.00000,21.70000,21.00000,21.20000,1934300
02/02/2009,0000,21.00000,21.40000,21.00000,21.05000,1168000
02/03/2009,0000,21.20000,22.20000,21.20000,22.00000,2990000
02/04/2009,0000,22.30000,22.40000,21.70000,22.20000,5040800
02/05/2009,0000,22.00000,22.20000,21.60000,21.60000,3070400
02/06/2009,0000,21.95000,22.30000,21.60000,21.75000,3619400
02/09/2009,0000,21.80000,22.05000,21.40000,21.45000,2911800
02/10/2009,0000,21.45000,21.90000,21.30000,21.85000,1925000
02/11/2009,0000,21.40000,21.80000,21.40000,21.75000,1672700
02/12/2009,0000,21.85000,22.60000,21.70000,21.75000,5632000
02/13/2009,0000,22.00000,22.40000,21.95000,22.20000,3659500
02/16/2009,0000,22.40000,23.10000,22.20000,22.85000,7706400
02/17/2009,0000,22.85000,22.85000,22.00000,22.25000,3267100
02/18/2009,0000,21.95000,22.10000,21.70000,21.90000,2279300
02/19/2009,0000,21.90000,22.80000,21.70000,22.70000,4485600
02/20/2009,0000,22.50000,24.20000,22.40000,23.55000,15549900
02/23/2009,0000,23.80000,25.15000,23.40000,25.15000,19936600
02/24/2009,0000,25.10000,25.45000,24.45000,25.20000,17173100
02/25/2009,0000,25.70000,25.80000,24.70000,24.70000,9108200
02/26/2009,0000,24.70000,25.75000,24.70000,25.10000,11948000
02/27/2009,0000,25.10000,25.85000,24.90000,25.80000,9089700
03/02/2009,0000,25.60000,25.65000,24.60000,24.70000,5066500
03/03/2009,0000,24.00000,25.10000,23.30000,24.90000,5632000
03/04/2009,0000,25.40000,25.75000,25.10000,25.45000,8303800
03/05/2009,0000,25.90000,26.10000,25.15000,25.70000,9072200
03/06/2009,0000,25.50000,26.00000,25.25000,25.65000,4740000
03/09/2009,0000,25.70000,25.70000,24.60000,25.05000,4981000
03/10/2009,0000,24.90000,25.45000,24.70000,25.10000,3676000
03/11/2009,0000,25.70000,25.75000,25.00000,25.05000,4302300
03/12/2009,0000,25.05000,26.80000,25.05000,26.70000,14182000
03/13/2009,0000,26.80000,27.30000,26.45000,26.60000,13740200
03/16/2009,0000,26.60000,26.80000,26.25000,26.25000,5541400
03/17/2009,0000,26.10000,26.80000,26.05000,26.50000,4219900
03/18/2009,0000,26.70000,26.80000,26.10000,26.10000,4819300
03/19/2009,0000,26.60000,26.60000,26.10000,26.10000,4479400
03/20/2009,0000,26.20000,26.35000,25.70000,25.90000,2266000
03/23/2009,0000,26.00000,26.55000,25.95000,26.50000,3775900
03/24/2009,0000,26.90000,27.70000,26.90000,27.15000,11163100
03/25/2009,0000,27.15000,28.10000,26.70000,28.10000,9771600
03/26/2009,0000,28.20000,28.40000,27.30000,27.60000,8437700
03/27/2009,0000,27.90000,28.30000,27.50000,27.65000,8191500
03/30/2009,0000,27.65000,27.65000,26.50000,26.50000,3883100
03/31/2009,0000,27.00000,27.15000,26.55000,26.65000,2924100
04/01/2009,0000,26.90000,27.70000,26.85000,27.25000,5381700
04/02/2009,0000,27.80000,27.80000,27.20000,27.30000,3576100
04/03/2009,0000,27.50000,27.80000,27.35000,27.35000,3966500
04/06/2009,0000,27.40000,28.10000,27.40000,27.55000,4815200
04/07/2009,0000,27.40000,28.05000,27.40000,27.85000,3908800
04/08/2009,0000,27.50000,28.05000,27.05000,27.20000,3700700
04/09/2009,0000,27.65000,29.10000,27.60000,29.10000,10957100
04/10/2009,0000,29.80000,31.10000,28.80000,31.00000,13956500
04/13/2009,0000,30.80000,30.80000,30.00000,30.35000,4066400
04/14/2009,0000,30.90000,31.80000,30.40000,31.00000,6268500
04/15/2009,0000,30.70000,31.45000,30.35000,30.85000,3821300
04/16/2009,0000,31.50000,31.80000,30.75000,31.20000,6354000
04/17/2009,0000,31.80000,32.15000,29.05000,29.80000,8805400
04/20/2009,0000,29.80000,30.30000,29.00000,29.80000,2332900
04/21/2009,0000,29.00000,31.00000,29.00000,31.00000,2925200
04/22/2009,0000,31.00000,31.30000,30.50000,31.10000,3033300
04/23/2009,0000,31.10000,33.25000,30.50000,33.10000,10468900
04/24/2009,0000,33.00000,33.40000,32.55000,33.10000,5150000
04/27/2009,0000,33.10000,33.10000,31.10000,31.35000,5131400
04/28/2009,0000,31.20000,31.80000,30.00000,31.20000,4975900
04/29/2009,0000,30.40000,31.70000,30.40000,31.00000,5325100
04/30/2009,0000,33.00000,33.15000,31.60000,33.15000,10038300
05/04/2009,0000,34.80000,35.45000,34.10000,34.80000,7189400
05/05/2009,0000,35.00000,35.00000,33.50000,33.90000,5949200
05/06/2009,0000,33.60000,36.25000,33.60000,36.00000,7794000
05/07/2009,0000,36.00000,36.50000,35.00000,35.50000,5213800
05/08/2009,0000,35.00000,36.20000,34.80000,35.80000,4728700
05/11/2009,0000,36.30000,38.30000,36.00000,37.25000,5849300
05/12/2009,0000,37.00000,37.20000,35.60000,36.50000,5263300
05/13/2009,0000,36.50000,37.25000,36.25000,36.25000,3455600
05/14/2009,0000,35.80000,36.45000,35.35000,35.60000,1803500
05/15/2009,0000,35.80000,36.65000,35.60000,35.95000,2210300
05/18/2009,0000,36.50000,36.50000,35.50000,35.80000,1997100
05/19/2009,0000,36.50000,37.30000,36.15000,36.40000,6263400
05/20/2009,0000,36.75000,37.00000,35.80000,35.85000,3060100
05/21/2009,0000,35.85000,36.20000,34.90000,35.50000,3386600
05/22/2009,0000,35.05000,36.15000,35.00000,35.80000,2560500
05/25/2009,0000,36.00000,36.80000,35.50000,36.50000,4145700
05/26/2009,0000,36.60000,36.80000,35.00000,35.10000,3082700
05/27/2009,0000,35.50000,36.20000,35.30000,35.70000,2492600
06/01/2009,0000,36.65000,36.90000,36.10000,36.45000,4366100
06/02/2009,0000,36.70000,37.35000,36.00000,36.25000,4861600
06/03/2009,0000,36.25000,36.50000,35.30000,35.50000,3517400
06/04/2009,0000,35.20000,36.20000,33.20000,34.50000,6902000
06/05/2009,0000,34.30000,34.75000,34.00000,34.60000,6857700
06/08/2009,0000,35.35000,35.90000,34.00000,35.20000,6116100
06/09/2009,0000,35.10000,35.10000,33.65000,34.20000,4665900
06/10/2009,0000,34.70000,36.55000,34.00000,36.55000,12072600
06/11/2009,0000,36.55000,38.35000,36.15000,38.20000,13062400
06/12/2009,0000,38.50000,39.50000,37.70000,38.20000,10439000
06/15/2009,0000,38.10000,38.20000,36.60000,38.20000,7547800
06/16/2009,0000,38.20000,40.85000,38.00000,39.50000,20303300
06/17/2009,0000,40.00000,41.40000,39.10000,39.15000,9843700
06/18/2009,0000,38.60000,38.75000,36.45000,37.95000,11598800
06/19/2009,0000,36.90000,37.55000,36.90000,37.15000,4292000
06/22/2009,0000,37.40000,38.35000,37.40000,37.65000,4662800
06/23/2009,0000,37.00000,37.60000,36.10000,37.05000,1904400
06/24/2009,0000,37.60000,37.90000,36.80000,37.90000,2551300
06/25/2009,0000,38.20000,39.50000,38.05000,38.70000,5881300
06/26/2009,0000,39.50000,39.90000,38.70000,39.25000,6502300
06/29/2009,0000,39.30000,40.55000,39.15000,40.10000,6864900
06/30/2009,0000,40.50000,40.60000,39.80000,40.20000,5208700
07/01/2009,0000,40.10000,40.75000,39.80000,40.65000,4683400
07/02/2009,0000,40.70000,42.50000,40.70000,41.40000,6684700
07/03/2009,0000,42.00000,42.25000,41.30000,42.25000,5297200
07/06/2009,0000,42.35000,42.90000,42.05000,42.90000,3430900
07/07/2009,0000,42.90000,44.15000,41.85000,44.15000,7707400
07/08/2009,0000,44.15000,45.80000,44.15000,45.80000,7566300
07/09/2009,0000,45.70000,47.20000,45.00000,45.00000,8498500
07/10/2009,0000,45.00000,47.35000,44.70000,47.20000,8075200
07/13/2009,0000,47.30000,47.80000,46.25000,46.85000,5972900
07/14/2009,0000,47.10000,49.70000,47.10000,48.00000,10967400
07/15/2009,0000,48.50000,48.80000,47.30000,47.65000,7140900
07/16/2009,0000,48.00000,48.80000,47.00000,47.80000,7975200
07/17/2009,0000,47.80000,50.00000,47.80000,49.20000,7947400
07/20/2009,0000,49.80000,51.30000,49.40000,50.50000,14240700
07/21/2009,0000,51.00000,54.00000,51.00000,53.70000,17591300
07/22/2009,0000,53.70000,54.20000,52.50000,54.00000,8918700
07/23/2009,0000,54.00000,54.00000,52.30000,52.50000,6504400
07/24/2009,0000,53.00000,53.50000,52.20000,52.70000,6520900
07/27/2009,0000,53.10000,53.30000,50.70000,51.80000,8743600
07/28/2009,0000,49.10000,50.50000,48.80000,50.20000,11203000
07/29/2009,0000,49.65000,51.50000,49.60000,49.70000,8024000
07/30/2009,0000,49.70000,49.70000,48.90000,49.30000,3941000
07/31/2009,0000,49.60000,52.70000,49.60000,52.70000,10949000
08/03/2009,0000,53.40000,56.00000,52.70000,54.80000,16026000
08/04/2009,0000,56.10000,57.50000,52.00000,52.10000,12287000
08/05/2009,0000,52.10000,54.00000,52.00000,53.30000,7105000
08/06/2009,0000,54.00000,54.20000,51.00000,53.20000,7366000
08/10/2009,0000,53.20000,56.80000,52.50000,56.50000,14183000
08/11/2009,0000,56.50000,59.80000,56.10000,59.10000,16287000
08/12/2009,0000,59.90000,62.20000,59.60000,60.00000,18342000
08/13/2009,0000,60.30000,61.70000,59.50000,60.50000,9985000
08/14/2009,0000,60.00000,62.00000,60.00000,61.80000,8978000
08/17/2009,0000,62.00000,62.60000,60.10000,60.40000,5465000
08/18/2009,0000,60.40000,61.50000,57.80000,57.80000,11171000
08/19/2009,0000,58.50000,59.10000,58.30000,58.70000,4640000
08/20/2009,0000,58.50000,58.60000,55.30000,55.70000,5722000
08/21/2009,0000,56.70000,57.80000,55.40000,56.50000,7014000
08/24/2009,0000,58.00000,58.30000,57.20000,58.10000,4713000
08/25/2009,0000,57.60000,58.40000,56.20000,56.30000,3669000
08/26/2009,0000,55.80000,56.30000,53.80000,54.40000,5909000
08/27/2009,0000,53.40000,55.60000,53.20000,53.30000,4342000
08/28/2009,0000,53.20000,55.80000,53.10000,54.50000,6743000
08/31/2009,0000,54.70000,58.30000,54.70000,58.00000,10021000
09/01/2009,0000,58.00000,60.60000,58.00000,59.80000,10345000
09/02/2009,0000,60.00000,62.10000,59.80000,60.60000,9549000
09/03/2009,0000,60.60000,61.10000,59.80000,60.40000,5571000
09/04/2009,0000,60.90000,61.00000,59.80000,59.80000,4751000
09/07/2009,0000,59.80000,60.80000,59.20000,59.80000,4590000
09/08/2009,0000,60.60000,61.50000,60.00000,60.30000,8792000
09/09/2009,0000,60.40000,60.70000,58.20000,58.60000,3425000
09/10/2009,0000,60.00000,60.20000,58.00000,59.00000,4659000
09/11/2009,0000,58.50000,61.30000,58.50000,60.50000,8470000
09/14/2009,0000,60.50000,62.90000,59.80000,62.00000,10975000
09/15/2009,0000,62.10000,62.40000,61.60000,61.90000,4183000
09/16/2009,0000,62.90000,64.60000,62.50000,64.50000,10638000
09/17/2009,0000,64.80000,65.20000,63.00000,63.20000,4410000
09/18/2009,0000,63.00000,64.50000,63.00000,63.30000,4528000
09/21/2009,0000,63.30000,64.30000,63.00000,63.00000,3121000
09/22/2009,0000,63.00000,63.50000,62.20000,63.00000,3087000
09/23/2009,0000,63.30000,63.60000,61.00000,61.00000,4390000
09/24/2009,0000,61.30000,61.50000,59.90000,61.50000,3605000
09/25/2009,0000,61.10000,61.70000,60.60000,61.50000,1892000
09/28/2009,0000,61.50000,61.80000,59.90000,60.70000,1349000
09/29/2009,0000,61.20000,63.80000,61.20000,63.50000,9885000
09/30/2009,0000,64.00000,64.20000,62.90000,63.00000,4563000
10/01/2009,0000,63.30000,63.80000,62.50000,63.50000,2069000
10/02/2009,0000,63.00000,64.50000,63.00000,63.00000,3355000
10/05/2009,0000,63.30000,64.40000,63.10000,64.00000,4457000
10/06/2009,0000,64.50000,64.80000,63.00000,63.30000,5965000
10/07/2009,0000,64.50000,64.60000,63.00000,63.10000,9995000
10/08/2009,0000,63.60000,64.00000,60.50000,61.00000,8316000
10/09/2009,0000,62.40000,62.40000,60.50000,61.70000,5419000
10/12/2009,0000,62.20000,62.90000,61.90000,62.30000,2672000
10/13/2009,0000,61.20000,62.70000,61.20000,62.00000,2336000
10/14/2009,0000,62.60000,62.70000,61.60000,62.20000,3297000
10/15/2009,0000,62.80000,62.80000,61.00000,61.30000,6043000
10/16/2009,0000,61.30000,61.70000,61.20000,61.70000,2576000
10/19/2009,0000,61.70000,62.60000,61.30000,61.80000,2335000
10/20/2009,0000,62.30000,62.40000,60.60000,60.90000,5010000
10/21/2009,0000,60.70000,61.40000,59.70000,60.00000,6170000
10/22/2009,0000,59.70000,60.50000,59.00000,59.50000,3779000
10/23/2009,0000,60.20000,60.20000,59.10000,59.50000,2961000
10/26/2009,0000,59.60000,60.00000,58.20000,59.50000,3882000
10/27/2009,0000,59.00000,59.30000,56.70000,57.80000,7870000
10/28/2009,0000,58.60000,61.10000,58.60000,59.50000,10509000
10/29/2009,0000,59.00000,60.50000,58.20000,60.20000,5470000
10/30/2009,0000,61.00000,61.80000,60.70000,61.00000,9386000
11/02/2009,0000,60.00000,60.60000,59.00000,59.60000,6257000
11/03/2009,0000,59.70000,60.20000,59.30000,59.90000,3130000
11/04/2009,0000,59.90000,63.70000,59.40000,63.00000,13125000
11/05/2009,0000,63.10000,63.80000,62.20000,63.00000,7560000
11/06/2009,0000,63.50000,63.70000,62.70000,62.90000,4549000
11/09/2009,0000,63.40000,63.60000,60.30000,61.00000,9178000
11/10/2009,0000,61.10000,61.80000,61.10000,61.30000,2857000
11/11/2009,0000,61.30000,62.00000,60.80000,61.80000,3687000
11/12/2009,0000,61.70000,62.00000,61.00000,61.10000,4063000
11/13/2009,0000,60.60000,61.00000,60.20000,60.50000,2877000
11/16/2009,0000,60.50000,61.10000,60.40000,60.90000,1940000
11/17/2009,0000,60.60000,61.20000,59.10000,59.80000,4166000
11/18/2009,0000,60.70000,61.10000,60.10000,60.90000,2445000
11/19/2009,0000,61.20000,62.40000,60.70000,61.20000,8823000
11/20/2009,0000,61.30000,61.50000,60.10000,60.60000,3428000
11/23/2009,0000,60.90000,61.00000,59.90000,59.90000,3047000
11/24/2009,0000,60.00000,61.10000,60.00000,60.00000,3522000
11/25/2009,0000,60.10000,60.80000,60.00000,60.60000,2452000
11/26/2009,0000,61.00000,61.00000,60.00000,60.10000,3414000
11/27/2009,0000,59.60000,60.10000,58.60000,58.60000,4558000
11/30/2009,0000,59.50000,60.30000,58.70000,60.30000,3563000
12/01/2009,0000,60.50000,60.70000,59.50000,59.50000,4035000
12/02/2009,0000,60.00000,60.70000,59.30000,59.30000,4582000
12/03/2009,0000,59.40000,61.00000,59.30000,59.60000,5351000
12/04/2009,0000,59.60000,60.40000,59.40000,59.40000,2687000
12/07/2009,0000,60.40000,60.50000,59.70000,60.00000,3219000
12/08/2009,0000,61.00000,61.00000,59.70000,60.00000,6108000
12/09/2009,0000,60.40000,61.40000,59.90000,60.50000,7271000
12/11/2009,0000,59.50000,61.40000,59.50000,60.50000,6665000
12/14/2009,0000,60.10000,60.50000,60.00000,60.30000,1917000
12/15/2009,0000,60.30000,60.30000,59.50000,59.50000,3013000
12/16/2009,0000,59.20000,59.90000,59.20000,59.90000,1366000
12/17/2009,0000,60.10000,60.20000,59.20000,59.20000,2748000
12/18/2009,0000,59.30000,59.50000,58.70000,58.80000,1594000
12/21/2009,0000,58.80000,59.40000,58.80000,58.80000,1890000
12/22/2009,0000,58.80000,59.40000,58.80000,59.10000,1938000
12/23/2009,0000,59.10000,59.90000,59.00000,59.90000,3277000
12/25/2009,0000,60.50000,61.10000,59.90000,60.10000,4854000
12/25/2009,0000,60.50000,61.10000,59.90000,60.10000,4854000
12/28/2009,0000,60.90000,61.80000,60.60000,61.20000,10241000
12/29/2009,1230,61.20000,62.00000,61.00000,61.10000,5389202
