DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,67.88000,68.25000,65.64000,66.01000,23372500
04/03/2007,0000,66.29000,68.07000,66.01000,66.39000,20221400
04/04/2007,0000,66.29000,66.29000,63.96000,64.99000,17176400
04/09/2007,0000,66.29000,66.76000,65.45000,66.11000,13083200
04/10/2007,0000,66.11000,67.41000,65.73000,67.23000,10010100
04/11/2007,0000,67.88000,69.09000,67.23000,67.23000,19031600
04/12/2007,0000,67.04000,67.69000,66.39000,66.95000,6133200
04/13/2007,0000,67.60000,68.81000,66.95000,66.95000,12197300
04/16/2007,0000,66.39000,66.95000,63.03000,63.77000,15092000
04/17/2007,0000,64.33000,64.61000,63.49000,63.49000,8258800
04/18/2007,0000,64.05000,64.99000,63.68000,64.33000,7045100
04/19/2007,0000,63.87000,64.24000,60.22000,61.72000,18160800
04/20/2007,0000,61.62000,62.46000,60.22000,61.90000,11294100
04/23/2007,0000,63.40000,64.43000,62.84000,63.31000,15276900
04/24/2007,0000,63.12000,63.77000,62.84000,63.40000,7653000
04/25/2007,0000,63.49000,64.24000,63.03000,63.03000,12133500
04/26/2007,0000,63.49000,64.89000,63.40000,64.05000,15706400
04/27/2007,0000,64.05000,64.15000,62.37000,62.56000,12537000
04/30/2007,0000,63.40000,63.59000,62.56000,63.03000,13829600
05/02/2007,0000,63.03000,63.21000,61.72000,62.56000,10722900
05/03/2007,0000,63.12000,63.12000,60.97000,62.56000,7895400
05/04/2007,0000,63.12000,64.80000,63.12000,63.68000,23839800
05/07/2007,0000,63.77000,67.13000,63.49000,66.48000,21189600
05/08/2007,0000,66.48000,67.41000,65.55000,66.76000,17124500
05/09/2007,0000,67.04000,67.23000,65.36000,65.45000,11634800
05/10/2007,0000,65.55000,68.35000,65.55000,67.97000,28832900
05/11/2007,0000,66.85000,68.91000,66.85000,68.07000,15881600
05/14/2007,0000,68.63000,69.09000,67.23000,67.60000,10922000
05/15/2007,0000,67.69000,67.97000,66.20000,66.29000,8077100
05/16/2007,0000,66.29000,67.23000,66.01000,67.23000,6952100
05/17/2007,0000,67.23000,68.63000,66.95000,67.79000,14361800
05/18/2007,0000,68.16000,71.52000,67.97000,70.31000,37911700
05/21/2007,0000,70.68000,71.15000,69.37000,70.40000,15174200
05/22/2007,0000,71.15000,74.88000,70.87000,73.95000,33682200
05/23/2007,0000,74.51000,75.54000,73.11000,73.76000,24743000
05/24/2007,0000,74.70000,78.80000,73.86000,78.71000,33768800
05/25/2007,0000,77.40000,78.52000,75.91000,76.56000,16149900
05/28/2007,0000,77.03000,77.12000,73.76000,74.88000,14388900
05/29/2007,0000,75.72000,78.06000,75.72000,76.75000,21638500
05/30/2007,0000,77.40000,77.87000,76.19000,77.03000,13915100
05/31/2007,0000,78.62000,80.95000,78.43000,78.90000,19977000
06/01/2007,0000,80.49000,81.98000,80.30000,80.49000,20429100
06/04/2007,0000,81.61000,84.87000,81.05000,84.50000,19498900
06/05/2007,0000,84.50000,84.50000,80.86000,81.70000,21401600
06/06/2007,0000,82.17000,83.01000,79.37000,80.02000,17638300
06/07/2007,0000,78.90000,81.14000,77.12000,80.30000,13321200
06/08/2007,0000,79.18000,83.47000,78.99000,83.01000,17076900
06/11/2007,0000,85.90000,87.30000,84.03000,86.37000,27328300
06/25/2007,0000,174.60001,174.60001,174.60001,174.60001,4256500
06/26/2007,0000,172.74001,172.74001,162.46001,162.46001,13651100
06/27/2007,0000,154.06000,157.80000,151.25999,154.06000,12050200
06/28/2007,0000,154.06000,156.86000,149.39000,150.78999,7012700
06/29/2007,0000,152.19000,155.46001,151.73000,152.19000,5142400
07/02/2007,0000,153.13000,153.59000,147.99001,148.92999,4039100
07/03/2007,0000,152.19000,156.86000,150.78999,154.06000,9808900
07/04/2007,0000,155.00000,164.80000,151.73000,163.39999,14699300
07/05/2007,0000,163.39999,173.67000,162.46001,168.53000,16920100
07/06/2007,0000,172.74001,173.67000,166.20000,166.67000,6858000
07/09/2007,0000,168.07001,171.34000,167.13000,168.07001,7977600
07/10/2007,0000,168.07001,168.53000,162.92999,163.39999,7027800
07/11/2007,0000,163.39999,165.73000,161.53000,161.53000,5448500
07/12/2007,0000,162.46001,163.87000,154.53000,155.46001,11115600
07/13/2007,0000,157.80000,163.39999,154.06000,159.20000,12373600
07/16/2007,0000,159.20000,167.60001,159.20000,159.20000,9790500
07/17/2007,0000,162.00000,168.07001,161.53000,168.07001,9378400
07/18/2007,0000,168.07001,168.07001,162.46001,162.46001,5865000
07/19/2007,0000,162.92999,171.80000,162.46001,168.07001,11113400
07/20/2007,0000,169.92999,179.74001,168.07001,179.74001,16927600
07/23/2007,0000,182.53999,191.88000,182.53999,186.74001,21083600
07/24/2007,0000,190.48000,197.95000,186.27000,188.61000,17666400
07/25/2007,0000,187.67999,194.21001,185.81000,190.48000,10996600
07/26/2007,0000,193.28000,197.95000,177.39999,181.14000,14344500
07/27/2007,0000,172.74001,178.34000,168.53000,168.53000,14807500
07/30/2007,0000,168.53000,172.74001,163.39999,172.74001,9239900
07/31/2007,0000,179.27000,182.53999,175.07001,177.39999,9754800
08/01/2007,0000,175.53999,184.87000,175.07001,175.07001,9754800
08/02/2007,0000,184.87000,187.21001,176.47000,183.94000,23586600
08/03/2007,0000,187.67999,192.34000,183.00999,183.94000,16696100
08/06/2007,0000,182.07001,184.41000,177.87000,182.07001,6007800
08/07/2007,0000,184.87000,185.81000,169.47000,169.47000,10953300
08/08/2007,0000,170.87000,181.14000,170.39999,181.14000,11632700
08/09/2007,0000,186.74001,193.28000,184.87000,189.08000,17189400
08/10/2007,0000,180.21001,187.67999,176.47000,179.74001,12699200
08/13/2007,0000,183.00999,187.67999,180.67000,182.07001,10262100
08/14/2007,0000,181.61000,181.61000,169.47000,169.92999,11632700
08/15/2007,0000,162.46001,166.20000,158.25999,158.25999,15724800
08/16/2007,0000,154.06000,155.00000,148.46001,149.39000,7580600
08/17/2007,0000,149.39000,152.66000,146.13000,149.39000,16366200
08/20/2007,0000,156.86000,157.33000,153.59000,154.06000,10809500
08/21/2007,0000,152.66000,154.06000,143.32001,143.32001,9603400
08/22/2007,0000,139.22000,141.17999,126.96000,137.25000,16770600
08/23/2007,0000,142.16000,146.08000,140.69000,144.12000,9987700
08/24/2007,0000,142.16000,148.03999,141.17999,141.67000,6926000
08/27/2007,0000,146.57001,147.06000,142.16000,142.16000,4283500
08/28/2007,0000,147.06000,151.96001,143.14000,151.96001,8285800
08/29/2007,0000,148.53000,157.35001,147.55000,157.35001,9773500
08/30/2007,0000,161.27000,161.75999,155.39000,156.86000,6291400
08/31/2007,0000,160.78000,162.25000,155.88000,158.33000,6028700
09/03/2007,0000,159.31000,166.67000,158.33000,164.71001,7304100
09/04/2007,0000,165.69000,167.64999,157.84000,162.75000,6799300
09/05/2007,0000,164.71001,165.69000,157.84000,158.82001,7313300
09/06/2007,0000,158.82001,162.25000,156.37000,161.27000,4977900
09/07/2007,0000,162.75000,167.16000,159.80000,160.78000,7576000
09/10/2007,0000,155.88000,159.80000,155.88000,158.33000,3862200
09/11/2007,0000,158.33000,162.75000,158.33000,159.80000,5128300
09/12/2007,0000,161.27000,166.17999,161.27000,161.75999,7895400
09/13/2007,0000,162.75000,163.73000,158.33000,158.33000,3347100
09/14/2007,0000,158.82001,160.28999,157.35001,159.80000,3011200
09/17/2007,0000,160.28999,160.28999,150.00000,150.98000,3763300
09/19/2007,0000,152.94000,154.41000,140.69000,140.69000,11220900
09/20/2007,0000,137.75000,142.16000,130.88000,138.73000,12229500
09/21/2007,0000,138.24001,143.14000,135.28999,142.64999,8148800
09/26/2007,0000,143.63000,144.61000,138.73000,140.69000,4410200
09/27/2007,0000,142.16000,150.00000,141.17999,148.53000,7698600
09/28/2007,0000,148.53000,149.02000,145.10001,145.10001,5494000
10/01/2007,0000,150.00000,151.96001,141.67000,142.64999,6772500
10/02/2007,0000,145.59000,146.08000,140.20000,142.64999,9736400
10/03/2007,0000,140.20000,141.67000,133.33000,136.27000,14528900
10/04/2007,0000,134.31000,135.28999,130.88000,134.31000,12371600
10/05/2007,0000,134.31000,139.22000,133.33000,135.28999,11680400
10/08/2007,0000,135.28999,135.28999,125.98000,125.98000,17086800
10/09/2007,0000,122.55000,127.45000,118.14000,125.98000,18812400
10/11/2007,0000,126.47000,127.94000,124.51000,125.00000,8880300
10/12/2007,0000,123.53000,125.98000,122.55000,124.51000,3988900
10/15/2007,0000,125.49000,126.47000,122.55000,124.51000,3869400
10/16/2007,0000,125.49000,132.84000,125.49000,132.84000,13473900
10/17/2007,0000,132.84000,137.75000,132.35001,137.25000,20377300
10/18/2007,0000,141.17999,143.14000,139.71001,141.17999,14438200
10/19/2007,0000,141.17999,141.17999,137.25000,137.25000,5536200
10/22/2007,0000,129.41000,132.35001,127.94000,128.92000,9582900
10/23/2007,0000,131.37000,132.35001,130.39000,132.35001,6607700
10/24/2007,0000,133.82001,135.78000,129.41000,129.89999,6975400
10/25/2007,0000,131.86000,133.82001,130.39000,132.84000,5991600
10/26/2007,0000,133.82001,134.31000,130.39000,130.88000,4043500
10/29/2007,0000,133.82001,137.25000,131.86000,136.75999,6613800
10/30/2007,0000,134.31000,134.31000,127.45000,127.45000,11459900
10/31/2007,0000,121.08000,123.53000,119.61000,121.57000,14891500
11/01/2007,0000,121.57000,123.04000,119.61000,119.61000,8244600
11/02/2007,0000,115.69000,116.67000,112.75000,112.75000,11924500
11/05/2007,0000,112.75000,113.73000,105.88000,109.80000,13004200
11/06/2007,0000,109.80000,112.75000,109.31000,112.75000,5999800
11/07/2007,0000,114.71000,114.71000,111.76000,111.76000,3750900
11/08/2007,0000,108.82000,109.31000,104.41000,105.88000,9547800
11/09/2007,0000,107.84000,110.29000,104.41000,109.31000,8993600
11/12/2007,0000,104.90000,109.31000,104.41000,106.86000,6152300
11/13/2007,0000,108.33000,114.22000,107.35000,114.22000,11222900
11/14/2007,0000,115.69000,117.65000,114.22000,115.20000,13258600
11/15/2007,0000,114.71000,114.71000,111.27000,112.25000,5244700
11/16/2007,0000,108.82000,115.69000,108.82000,113.24000,7044500
11/19/2007,0000,114.22000,115.20000,110.29000,110.29000,4405100
11/20/2007,0000,107.84000,117.65000,106.86000,117.65000,7649200
11/21/2007,0000,117.65000,119.61000,115.69000,115.69000,8001500
11/22/2007,0000,116.18000,123.53000,116.18000,119.61000,12447900
11/23/2007,0000,121.57000,125.49000,116.67000,116.67000,10385400
11/26/2007,0000,121.08000,121.08000,114.71000,115.20000,6840500
11/27/2007,0000,111.76000,117.65000,111.27000,115.69000,8900900
11/28/2007,0000,116.18000,118.63000,110.78000,110.78000,6020400
11/29/2007,0000,115.20000,115.69000,111.27000,112.25000,6741600
11/30/2007,0000,113.24000,116.67000,113.24000,115.20000,3938400
12/03/2007,0000,116.67000,123.04000,115.20000,121.57000,11852400
12/04/2007,0000,121.57000,124.51000,120.59000,122.55000,8077700
12/05/2007,0000,122.55000,125.98000,121.57000,123.04000,7509100
12/06/2007,0000,124.51000,125.98000,117.65000,118.63000,9215100
12/07/2007,0000,121.57000,121.57000,118.14000,118.14000,4176400
12/10/2007,0000,117.16000,119.61000,116.18000,116.18000,3066900
12/11/2007,0000,117.65000,118.14000,115.20000,116.67000,2482700
12/12/2007,0000,115.20000,118.63000,114.71000,118.14000,3271900
12/13/2007,0000,117.65000,118.63000,110.29000,110.29000,6872400
12/14/2007,0000,106.37000,106.37000,102.94000,102.94000,9267600
12/17/2007,0000,98.53000,100.00000,95.78000,95.78000,14234200
12/18/2007,0000,92.35000,97.84000,90.98000,95.29000,12838300
12/19/2007,0000,96.86000,100.98000,96.47000,99.02000,9572600
12/20/2007,0000,100.00000,100.00000,92.16000,92.16000,7758400
12/21/2007,0000,90.29000,91.67000,86.27000,91.18000,27136400
12/24/2007,0000,94.12000,97.55000,94.02000,97.55000,4266000
12/25/2007,0000,100.00000,103.92000,99.02000,102.45000,14322800
12/26/2007,0000,100.00000,102.94000,98.53000,102.45000,7186600
12/27/2007,0000,102.45000,109.31000,102.45000,106.86000,10873700
12/28/2007,0000,106.86000,111.27000,104.90000,108.33000,11841100
12/31/2007,0000,110.78000,110.78000,107.84000,110.29000,5530100
01/02/2008,0000,108.82000,114.22000,107.84000,112.25000,12898100
01/03/2008,0000,109.80000,111.76000,108.33000,109.31000,5370400
01/04/2008,0000,105.88000,107.84000,101.96000,101.96000,13899400
01/07/2008,0000,94.90000,94.90000,94.90000,94.90000,2459000
01/08/2008,0000,92.16000,92.65000,88.33000,88.33000,17302200
01/09/2008,0000,83.33000,90.69000,83.33000,90.00000,11875100
01/10/2008,0000,91.18000,93.63000,90.20000,90.20000,8354900
01/11/2008,0000,92.35000,93.82000,90.39000,90.69000,5872100
01/14/2008,0000,94.12000,94.12000,88.24000,91.67000,7454500
01/15/2008,0000,93.14000,97.94000,90.20000,91.57000,9514900
01/16/2008,0000,86.76000,94.31000,86.76000,92.55000,8678400
01/17/2008,0000,98.04000,99.02000,95.39000,99.02000,17518500
01/18/2008,0000,98.53000,105.88000,97.35000,105.88000,18400400
01/21/2008,0000,105.88000,107.84000,103.43000,104.41000,7693500
01/22/2008,0000,97.16000,98.53000,97.16000,97.16000,4866600
01/23/2008,0000,98.04000,99.02000,90.39000,90.39000,9279000
01/24/2008,0000,96.08000,96.67000,88.24000,96.67000,11935800
01/25/2008,0000,98.04000,101.96000,98.04000,100.00000,9294400
01/28/2008,0000,98.53000,99.02000,93.04000,93.63000,8878200
01/29/2008,0000,96.96000,98.04000,94.71000,96.08000,5601100
01/30/2008,0000,97.94000,102.45000,96.18000,100.98000,12579700
01/31/2008,0000,98.04000,98.04000,93.92000,93.92000,7945900
02/01/2008,0000,88.24000,91.57000,87.35000,88.24000,20651300
02/12/2008,0000,88.24000,89.80000,82.06000,82.06000,11062200
02/13/2008,0000,79.61000,84.31000,77.06000,77.84000,15798100
02/14/2008,0000,82.65000,83.24000,81.57000,83.24000,7684200
02/15/2008,0000,82.35000,89.02000,80.20000,88.04000,23946900
02/18/2008,0000,90.20000,90.69000,86.18000,86.27000,13400800
02/19/2008,0000,88.63000,88.73000,85.59000,88.73000,10562600
02/20/2008,0000,88.04000,88.73000,84.80000,85.29000,9308800
02/21/2008,0000,87.16000,90.20000,86.47000,88.33000,13035100
02/22/2008,0000,87.75000,91.08000,87.65000,89.80000,14188900
02/25/2008,0000,92.45000,92.75000,90.59000,90.88000,14416600
02/26/2008,0000,91.47000,93.53000,89.80000,90.88000,11794700
02/27/2008,0000,92.16000,93.73000,91.67000,92.16000,11416600
02/29/2008,0000,92.16000,92.65000,90.88000,91.96000,6855900
03/03/2008,0000,91.18000,91.18000,86.57000,88.24000,7376200
03/04/2008,0000,88.24000,90.49000,87.75000,89.12000,8010800
03/05/2008,0000,89.22000,92.65000,89.22000,91.18000,15245900
03/06/2008,0000,91.57000,95.69000,89.22000,95.29000,19588200
03/07/2008,0000,94.41000,96.76000,93.63000,94.12000,12693000
03/10/2008,0000,94.71000,96.47000,92.65000,92.65000,10106200
03/11/2008,0000,92.65000,93.63000,90.20000,91.27000,8822600
03/12/2008,0000,95.10000,96.47000,93.63000,93.82000,12059500
03/13/2008,0000,94.02000,95.88000,91.18000,91.18000,7169100
03/14/2008,0000,93.14000,93.33000,90.20000,90.49000,6288300
03/17/2008,0000,88.24000,88.43000,86.27000,86.96000,4960400
03/18/2008,0000,87.75000,88.24000,85.88000,86.18000,4352500
03/19/2008,0000,87.65000,88.92000,86.37000,86.57000,4399900
03/20/2008,0000,86.27000,89.31000,85.29000,89.31000,4950100
03/21/2008,0000,90.49000,91.86000,90.20000,90.29000,5770100
03/24/2008,0000,94.90000,94.90000,90.78000,91.18000,6015300
03/25/2008,0000,93.82000,94.61000,92.16000,92.16000,13375000
03/26/2008,0000,92.75000,93.53000,88.92000,89.22000,7593600
03/27/2008,0000,88.73000,90.10000,85.78000,87.25000,10192700
03/28/2008,0000,87.45000,90.10000,86.27000,88.33000,6268700
03/31/2008,0000,88.33000,90.00000,88.33000,88.82000,3129700
04/01/2008,0000,90.20000,92.75000,89.80000,90.78000,8445500
04/02/2008,0000,93.63000,97.06000,92.94000,97.06000,19004000
04/03/2008,0000,99.02000,102.94000,98.53000,101.96000,13325600
04/07/2008,0000,101.96000,101.96000,97.65000,100.98000,8867900
04/08/2008,0000,98.04000,99.02000,95.59000,95.88000,9231600
04/09/2008,0000,95.10000,97.16000,95.10000,95.59000,6024600
04/10/2008,0000,96.57000,99.02000,92.16000,94.02000,12870200
04/11/2008,0000,87.45000,87.45000,87.45000,87.45000,3265700
04/14/2008,0000,81.37000,83.73000,81.37000,82.94000,39366000
04/15/2008,0000,77.16000,81.67000,77.16000,79.41000,31181000
04/16/2008,0000,79.90000,82.35000,79.90000,81.86000,14974900
04/17/2008,0000,83.33000,83.53000,80.39000,80.49000,12838300
04/18/2008,0000,80.59000,81.67000,80.59000,81.37000,4280400
04/21/2008,0000,82.16000,82.35000,80.88000,81.37000,6141000
04/22/2008,0000,82.06000,86.27000,81.57000,85.20000,14037500
04/23/2008,0000,85.88000,87.75000,84.31000,84.80000,12376800
04/24/2008,0000,85.29000,85.78000,82.84000,83.33000,7505000
04/25/2008,0000,83.92000,88.24000,83.53000,87.35000,16859200
04/28/2008,0000,87.35000,87.75000,83.82000,86.27000,8005600
04/29/2008,0000,87.35000,89.51000,86.47000,87.06000,12422100
04/30/2008,0000,88.24000,88.73000,86.76000,86.86000,7857300
05/02/2008,0000,88.73000,90.00000,88.73000,89.71000,9532400
05/05/2008,0000,90.69000,90.69000,87.25000,87.25000,6113200
05/06/2008,0000,87.25000,89.71000,86.57000,89.02000,7216500
05/07/2008,0000,90.49000,94.12000,90.49000,92.75000,13739700
05/08/2008,0000,92.75000,93.73000,91.76000,92.65000,5919500
05/09/2008,0000,93.14000,93.33000,88.63000,88.63000,7525600
05/12/2008,0000,88.53000,89.90000,87.45000,89.90000,3318200
05/13/2008,0000,90.69000,92.06000,90.20000,91.67000,4492700
05/14/2008,0000,91.67000,93.14000,91.27000,91.96000,5122100
05/15/2008,0000,92.65000,92.84000,91.67000,91.76000,5155100
05/16/2008,0000,92.55000,94.12000,92.45000,92.45000,6487100
05/19/2008,0000,93.63000,93.63000,92.16000,92.35000,3403700
05/20/2008,0000,92.35000,93.33000,89.90000,89.90000,4964500
05/21/2008,0000,90.00000,94.41000,90.00000,93.04000,11218800
05/22/2008,0000,92.65000,94.61000,90.29000,91.18000,7077400
05/23/2008,0000,91.47000,92.55000,86.08000,86.27000,8951400
05/26/2008,0000,86.27000,87.06000,83.33000,83.63000,5084000
05/27/2008,0000,84.80000,85.49000,83.63000,85.00000,3487200
05/28/2008,0000,85.78000,85.78000,83.33000,83.53000,3398600
05/29/2008,0000,84.22000,85.20000,83.63000,84.22000,2259200
05/30/2008,0000,84.80000,90.10000,81.86000,90.10000,4439100
06/02/2008,0000,87.25000,88.14000,85.78000,86.57000,3588100
06/03/2008,0000,86.57000,86.57000,84.12000,84.12000,4054800
06/04/2008,0000,84.22000,85.69000,84.22000,84.31000,3825100
06/05/2008,0000,85.49000,87.06000,85.29000,86.67000,8378600
06/06/2008,0000,88.82000,89.31000,87.35000,87.35000,7210300
06/09/2008,0000,83.43000,86.18000,83.33000,85.69000,2588800
06/10/2008,0000,85.78000,86.47000,82.94000,82.94000,3451100
06/11/2008,0000,83.33000,84.71000,81.96000,83.14000,4128000
06/12/2008,0000,82.55000,82.55000,77.55000,78.43000,7066100
06/13/2008,0000,79.41000,79.41000,73.33000,75.88000,10564700
06/16/2008,0000,77.45000,77.45000,75.00000,75.69000,4289700
06/17/2008,0000,75.98000,77.65000,75.78000,77.45000,3003000
06/18/2008,0000,77.25000,78.24000,76.08000,76.76000,2420900
06/19/2008,0000,75.49000,76.57000,74.90000,75.49000,2590900
06/20/2008,0000,76.08000,77.25000,75.00000,75.00000,2898900
06/23/2008,0000,73.63000,75.00000,73.14000,74.51000,2782500
06/24/2008,0000,74.51000,75.39000,69.90000,71.57000,3424300
06/25/2008,0000,71.57000,72.65000,70.20000,72.45000,3935300
06/26/2008,0000,72.55000,74.51000,70.00000,70.39000,4670900
06/27/2008,0000,65.49000,65.49000,65.49000,65.49000,4472000
06/30/2008,0000,64.61000,64.71000,60.98000,60.98000,9134700
07/01/2008,0000,60.78000,62.35000,59.41000,59.41000,7032100
07/02/2008,0000,60.78000,63.53000,60.59000,62.75000,6996000
07/03/2008,0000,60.10000,67.06000,59.80000,67.06000,8502200
07/04/2008,0000,67.06000,68.82000,65.88000,65.88000,8622700
07/07/2008,0000,66.96000,69.22000,65.69000,68.53000,5343600
07/08/2008,0000,67.25000,67.45000,63.82000,63.82000,5865900
07/09/2008,0000,65.69000,67.25000,64.02000,64.31000,5910200
07/10/2008,0000,64.71000,65.59000,62.35000,63.63000,3915700
07/11/2008,0000,63.73000,66.08000,63.53000,65.88000,3173000
07/14/2008,0000,64.22000,70.49000,64.22000,69.02000,12522000
07/15/2008,0000,67.45000,68.04000,64.22000,64.22000,7181500
07/16/2008,0000,65.20000,68.63000,64.71000,67.84000,14527800
07/17/2008,0000,70.59000,71.08000,68.63000,68.63000,10808800
07/18/2008,0000,69.22000,71.67000,67.16000,67.65000,14306300
07/21/2008,0000,70.20000,71.27000,69.71000,70.20000,7514200
07/22/2008,0000,69.61000,72.35000,69.41000,70.69000,7671800
07/23/2008,0000,72.55000,73.63000,71.37000,72.16000,10653200
07/24/2008,0000,73.04000,74.22000,72.45000,73.04000,7118600
07/25/2008,0000,71.86000,72.35000,70.98000,72.35000,4091900
07/29/2008,0000,70.98000,71.37000,69.71000,70.39000,3386200
07/30/2008,0000,71.67000,72.06000,70.59000,70.59000,2810300
07/31/2008,0000,72.06000,73.04000,70.00000,70.78000,6348000
08/01/2008,0000,69.51000,69.51000,65.88000,65.88000,8704100
08/04/2008,0000,64.90000,67.55000,64.51000,67.55000,4405100
08/05/2008,0000,67.65000,67.84000,63.24000,63.92000,7466800
08/06/2008,0000,66.86000,68.33000,66.18000,68.33000,6383100
08/07/2008,0000,69.12000,71.57000,69.12000,71.08000,6462400
08/08/2008,0000,71.37000,75.69000,70.59000,75.20000,10239100
08/11/2008,0000,76.47000,80.20000,76.47000,78.63000,7127900
08/12/2008,0000,78.73000,79.80000,77.25000,79.71000,6493300
08/13/2008,0000,79.41000,80.49000,77.25000,79.51000,5523900
08/14/2008,0000,79.22000,79.31000,77.65000,79.12000,4200100
08/15/2008,0000,79.80000,81.18000,77.55000,77.55000,4446300
08/18/2008,0000,77.55000,78.73000,75.00000,75.78000,3610800
08/19/2008,0000,74.51000,76.47000,74.02000,75.20000,2002700
08/20/2008,0000,74.90000,76.27000,74.22000,75.10000,2670200
08/21/2008,0000,75.49000,76.67000,73.04000,73.04000,5472400
08/22/2008,0000,71.00000,72.20000,66.80000,67.90000,10323200
08/25/2008,0000,66.00000,66.00000,63.20000,63.20000,13405700
08/26/2008,0000,61.60000,64.30000,61.10000,64.20000,9762600
08/27/2008,0000,63.00000,65.40000,62.90000,65.00000,7980000
08/28/2008,0000,65.20000,66.30000,64.40000,64.40000,4200500
08/29/2008,0000,65.20000,65.60000,64.50000,64.50000,2498700
09/01/2008,0000,63.80000,64.80000,61.90000,62.60000,3105700
09/02/2008,0000,63.00000,63.90000,61.80000,63.50000,3484500
09/03/2008,0000,63.60000,63.70000,61.90000,62.00000,4100600
09/04/2008,0000,60.80000,62.00000,58.30000,58.50000,8184000
09/05/2008,0000,57.00000,60.30000,56.10000,60.30000,3991500
09/08/2008,0000,63.00000,64.30000,62.00000,63.90000,3356200
09/09/2008,0000,63.20000,63.20000,59.50000,59.80000,2602700
09/10/2008,0000,60.20000,61.80000,59.10000,59.50000,2570400
09/11/2008,0000,59.00000,59.20000,55.40000,55.40000,4498500
09/12/2008,0000,55.40000,55.80000,51.70000,53.10000,8301100
09/15/2008,0000,53.00000,53.00000,49.40000,49.40000,4947900
09/16/2008,0000,46.20000,48.85000,46.00000,47.50000,7286100
09/17/2008,0000,50.60000,50.80000,49.50000,50.80000,6619500
09/18/2008,0000,48.00000,51.90000,48.00000,51.30000,10163600
09/19/2008,0000,54.80000,54.80000,53.30000,54.80000,7676000
09/22/2008,0000,56.30000,57.30000,55.30000,55.80000,6886100
09/23/2008,0000,55.00000,57.30000,54.70000,57.20000,4184400
09/24/2008,0000,56.60000,58.40000,56.30000,57.00000,3378400
09/25/2008,0000,55.00000,57.50000,54.60000,56.10000,5205500
09/26/2008,0000,56.50000,56.60000,52.40000,52.40000,3772300
09/30/2008,0000,48.75000,53.00000,48.75000,52.90000,4243000
10/01/2008,0000,54.50000,55.50000,53.10000,53.20000,2112900
10/02/2008,0000,52.00000,53.90000,49.70000,50.00000,2415900
10/03/2008,0000,47.50000,52.90000,47.50000,52.30000,2515900
10/06/2008,0000,50.00000,51.40000,49.60000,49.60000,1919000
10/07/2008,0000,49.40000,53.00000,49.10000,53.00000,4586400
10/08/2008,0000,51.80000,52.50000,49.50000,49.70000,4370200
10/09/2008,0000,50.70000,53.10000,50.50000,52.30000,7334600
10/13/2008,0000,51.10000,55.20000,50.50000,55.20000,6204400
10/14/2008,0000,59.00000,59.00000,58.00000,59.00000,9165700
10/15/2008,0000,57.50000,58.60000,57.00000,58.10000,5585300
10/16/2008,0000,56.10000,56.10000,56.10000,56.10000,428200
10/17/2008,0000,55.40000,56.50000,54.20000,54.20000,4043000
10/20/2008,0000,53.00000,57.90000,52.40000,57.90000,5075200
10/21/2008,0000,58.10000,58.80000,56.50000,56.50000,5712500
10/22/2008,0000,55.10000,58.40000,55.10000,55.20000,3197600
10/23/2008,0000,53.30000,54.00000,53.30000,53.30000,3542000
10/24/2008,0000,51.70000,52.30000,51.50000,51.50000,1437200
10/27/2008,0000,48.10000,52.00000,48.10000,50.00000,3071400
10/28/2008,0000,51.00000,53.40000,46.50000,53.20000,6043800
10/29/2008,0000,56.50000,56.50000,51.20000,51.50000,6786100
10/30/2008,0000,48.20000,51.90000,47.90000,50.50000,10580700
10/31/2008,0000,48.00000,49.60000,47.50000,48.50000,6190200
11/03/2008,0000,48.15000,50.70000,48.15000,50.20000,4098500
11/04/2008,0000,50.20000,52.60000,49.10000,52.00000,5593300
11/05/2008,0000,53.50000,53.70000,50.80000,51.00000,6799300
11/06/2008,0000,47.45000,48.05000,47.45000,47.45000,4662100
11/07/2008,0000,44.15000,45.40000,44.15000,44.50000,7169900
11/10/2008,0000,43.00000,43.50000,42.00000,42.00000,3219800
11/11/2008,0000,40.20000,41.35000,39.10000,39.10000,4463100
11/12/2008,0000,38.50000,40.50000,38.50000,39.85000,3799600
11/13/2008,0000,37.55000,37.75000,37.10000,37.10000,3232000
11/14/2008,0000,38.00000,38.10000,34.55000,34.55000,5268100
11/17/2008,0000,33.00000,33.00000,32.15000,32.15000,3842000
11/18/2008,0000,30.80000,30.80000,29.90000,29.90000,3885400
11/19/2008,0000,29.00000,31.95000,28.70000,31.95000,4765100
11/20/2008,0000,30.70000,32.50000,29.75000,31.00000,5608500
11/21/2008,0000,30.10000,33.15000,30.10000,33.15000,5691300
11/24/2008,0000,32.00000,33.00000,30.85000,31.00000,5030800
11/25/2008,0000,31.90000,33.15000,31.40000,32.90000,6662900
11/26/2008,0000,32.70000,33.00000,32.10000,32.20000,2884500
11/27/2008,0000,33.00000,34.45000,32.80000,34.10000,4862100
11/28/2008,0000,33.30000,34.85000,33.10000,34.10000,4463100
12/01/2008,0000,34.10000,35.40000,33.10000,33.15000,6226600
12/02/2008,0000,30.85000,31.10000,30.85000,30.85000,4563100
12/03/2008,0000,30.60000,30.70000,28.75000,28.85000,3447100
12/04/2008,0000,29.70000,30.20000,28.20000,28.20000,4000600
12/05/2008,0000,28.20000,28.40000,27.10000,27.85000,2811800
12/08/2008,0000,28.00000,29.75000,28.00000,29.75000,3738000
12/09/2008,0000,30.40000,31.40000,30.00000,30.45000,4550000
12/10/2008,0000,30.75000,32.55000,30.75000,32.55000,7282100
12/11/2008,0000,32.10000,33.60000,31.90000,33.00000,7756800
12/12/2008,0000,32.10000,34.90000,32.05000,33.55000,11984600
12/15/2008,0000,35.50000,35.85000,35.30000,35.85000,3462200
12/16/2008,0000,36.40000,36.80000,34.85000,35.75000,8156700
12/17/2008,0000,37.20000,37.50000,34.75000,35.50000,8450600
12/18/2008,0000,36.20000,36.20000,34.50000,34.80000,4614600
12/19/2008,0000,33.60000,37.00000,33.60000,36.00000,11981600
12/22/2008,0000,36.70000,36.70000,33.60000,33.60000,6502300
12/23/2008,0000,33.50000,33.50000,31.25000,31.70000,5071200
12/24/2008,0000,31.00000,32.70000,31.00000,32.45000,3466300
12/25/2008,0000,32.45000,33.00000,32.30000,32.85000,2682500
12/26/2008,0000,31.50000,32.20000,31.10000,31.50000,3040100
12/29/2008,0000,31.20000,31.50000,30.65000,30.95000,1835100
12/30/2008,0000,31.00000,32.50000,31.00000,32.00000,4374300
12/31/2008,0000,32.50000,32.50000,31.50000,31.65000,3962200
01/05/2009,0000,32.80000,33.85000,32.65000,33.85000,6574000
01/06/2009,0000,34.90000,36.20000,34.55000,36.20000,17230600
01/07/2009,0000,37.00000,38.50000,36.60000,37.00000,15135800
01/08/2009,0000,35.40000,36.20000,34.60000,34.70000,7573900
01/09/2009,0000,35.50000,36.20000,34.70000,34.90000,7182100
01/12/2009,0000,35.70000,35.85000,34.65000,35.00000,3900600
01/13/2009,0000,35.30000,36.70000,34.60000,36.70000,7597200
01/14/2009,0000,37.10000,38.40000,37.00000,37.50000,13562200
01/15/2009,0000,35.60000,37.15000,35.55000,36.50000,7510300
01/16/2009,0000,37.40000,38.15000,36.90000,38.05000,14327800
01/19/2009,0000,37.10000,37.70000,36.90000,36.90000,3228900
01/20/2009,0000,36.35000,37.35000,36.35000,36.50000,5915500
01/21/2009,0000,35.50000,36.40000,35.10000,36.00000,5752900
02/02/2009,0000,36.00000,36.00000,33.50000,33.50000,9706100
02/03/2009,0000,33.50000,35.80000,33.10000,35.70000,11601800
02/04/2009,0000,37.40000,38.15000,36.70000,37.30000,22410800
02/05/2009,0000,36.90000,37.60000,36.50000,36.50000,6495300
02/06/2009,0000,37.60000,38.20000,36.80000,37.00000,7751700
02/09/2009,0000,37.80000,37.95000,36.70000,36.90000,8499100
02/10/2009,0000,36.90000,37.25000,36.10000,36.80000,6624500
02/11/2009,0000,36.50000,37.00000,35.20000,37.00000,17502200
02/12/2009,0000,37.00000,37.00000,34.45000,34.45000,15531700
02/13/2009,0000,34.70000,36.80000,34.70000,36.80000,15690300
02/16/2009,0000,37.00000,39.00000,36.50000,37.90000,30626200
02/17/2009,0000,37.10000,37.60000,35.30000,35.70000,16263000
02/18/2009,0000,36.05000,37.20000,35.30000,36.90000,23303700
02/19/2009,0000,36.90000,39.20000,36.10000,38.00000,44652100
02/20/2009,0000,37.40000,38.00000,36.00000,36.20000,28553700
02/23/2009,0000,36.50000,37.15000,35.50000,36.80000,13944000
02/24/2009,0000,36.00000,37.50000,35.80000,36.40000,19966600
02/25/2009,0000,37.40000,37.90000,36.70000,36.70000,20643300
02/26/2009,0000,37.50000,37.80000,37.00000,37.70000,14893400
02/27/2009,0000,38.00000,40.30000,38.00000,40.30000,37264900
03/02/2009,0000,41.30000,41.75000,39.40000,40.35000,48879900
03/03/2009,0000,40.35000,42.60000,38.30000,42.60000,40554500
03/04/2009,0000,42.50000,44.45000,41.80000,42.30000,45119700
03/05/2009,0000,45.25000,45.25000,43.65000,44.20000,32970400
03/06/2009,0000,43.80000,44.85000,43.20000,44.50000,23011800
03/09/2009,0000,44.50000,44.50000,42.70000,43.50000,14706600
03/10/2009,0000,43.50000,44.90000,43.25000,44.50000,20020200
03/11/2009,0000,45.00000,45.90000,43.20000,43.20000,22046200
03/12/2009,0000,43.60000,46.00000,43.60000,45.25000,33653200
03/13/2009,0000,46.10000,46.80000,45.00000,45.50000,23806700
03/16/2009,0000,47.00000,47.65000,46.30000,46.80000,16681100
03/17/2009,0000,46.70000,46.80000,45.50000,46.55000,13441000
03/18/2009,0000,46.70000,47.55000,45.50000,45.85000,15375200
03/19/2009,0000,46.40000,46.50000,45.00000,45.00000,12351200
03/20/2009,0000,45.50000,45.80000,44.60000,45.40000,9633300
03/23/2009,0000,46.10000,47.20000,45.80000,47.00000,13111800
03/24/2009,0000,47.80000,48.00000,46.20000,46.70000,15861000
03/25/2009,0000,47.40000,48.25000,47.00000,47.60000,17250800
03/26/2009,0000,47.60000,49.80000,47.20000,48.65000,20678700
03/27/2009,0000,49.50000,49.60000,47.60000,47.90000,11047300
03/30/2009,0000,47.90000,47.90000,44.60000,44.90000,13524900
03/31/2009,0000,45.40000,46.00000,44.50000,44.50000,10902900
04/01/2009,0000,46.00000,46.40000,44.90000,45.45000,12317900
04/02/2009,0000,46.10000,46.30000,44.30000,45.00000,12602700
04/03/2009,0000,45.60000,46.90000,45.35000,46.65000,13823800
04/06/2009,0000,46.85000,47.40000,46.00000,46.05000,10447400
04/07/2009,0000,46.00000,47.50000,46.00000,47.50000,10192900
04/08/2009,0000,46.80000,47.85000,46.50000,47.05000,9903000
04/09/2009,0000,48.00000,50.20000,47.80000,50.10000,22611800
04/10/2009,0000,51.00000,51.20000,48.70000,49.50000,16453900
04/13/2009,0000,50.00000,50.30000,49.00000,49.70000,13229900
04/14/2009,0000,49.70000,51.70000,49.05000,51.00000,16613400
04/15/2009,0000,51.60000,53.60000,51.20000,51.40000,21423100
04/16/2009,0000,53.00000,53.10000,51.40000,51.40000,12239100
04/17/2009,0000,52.00000,52.30000,47.85000,47.85000,16318500
04/20/2009,0000,47.85000,48.00000,45.50000,46.85000,8480900
04/21/2009,0000,46.05000,48.80000,45.90000,48.50000,10895800
04/22/2009,0000,48.50000,50.00000,48.10000,49.30000,10815000
04/23/2009,0000,49.60000,51.40000,48.00000,50.60000,15206500
04/24/2009,0000,52.00000,54.00000,51.80000,53.00000,25471100
04/27/2009,0000,53.20000,53.70000,49.50000,50.00000,11473600
04/28/2009,0000,50.50000,52.00000,49.50000,50.80000,12822900
04/29/2009,0000,51.20000,51.50000,48.30000,50.20000,15256000
04/30/2009,0000,53.00000,53.70000,51.90000,53.70000,13879400
05/04/2009,0000,57.40000,57.40000,57.30000,57.40000,8200100
05/05/2009,0000,61.40000,61.40000,59.10000,61.30000,24973200
05/06/2009,0000,60.70000,65.50000,59.90000,65.30000,17202300
05/07/2009,0000,63.90000,64.50000,60.80000,61.90000,18663700
05/08/2009,0000,61.80000,64.70000,61.00000,63.70000,12492600
05/11/2009,0000,63.40000,68.10000,63.30000,65.50000,16835600
05/12/2009,0000,65.00000,65.50000,62.50000,64.40000,9331300
05/13/2009,0000,64.40000,66.60000,64.40000,66.00000,11453400
05/14/2009,0000,63.70000,67.70000,63.70000,65.00000,11425100
05/15/2009,0000,66.40000,67.60000,66.00000,66.50000,10922100
05/18/2009,0000,67.00000,68.60000,66.70000,67.20000,8713200
05/19/2009,0000,69.00000,71.90000,69.00000,70.00000,17376000
05/20/2009,0000,70.10000,70.40000,68.50000,69.90000,9326300
05/21/2009,0000,69.50000,73.50000,69.00000,70.30000,14340900
05/22/2009,0000,68.70000,72.20000,68.70000,71.60000,16480100
05/25/2009,0000,72.00000,73.50000,69.00000,69.00000,13444100
05/26/2009,0000,69.00000,69.80000,64.20000,64.20000,13402700
05/27/2009,0000,64.20000,66.80000,62.80000,65.10000,18716300
06/01/2009,0000,65.50000,66.40000,64.40000,65.80000,11427100
06/02/2009,0000,67.50000,68.00000,62.00000,63.10000,14520700
06/03/2009,0000,61.00000,63.70000,61.00000,61.80000,17024500
06/04/2009,0000,62.70000,63.50000,60.50000,62.10000,9130400
06/05/2009,0000,62.10000,62.70000,60.70000,60.70000,8364800
06/08/2009,0000,62.90000,62.90000,59.00000,59.60000,5781200
06/09/2009,0000,59.80000,61.20000,59.10000,60.00000,9483900
06/10/2009,0000,61.00000,61.80000,57.40000,57.60000,12166400
06/11/2009,0000,57.80000,60.80000,57.80000,60.50000,8539500
06/12/2009,0000,60.80000,61.50000,58.00000,58.20000,7537600
06/15/2009,0000,57.60000,57.70000,54.20000,54.20000,7704200
06/16/2009,0000,53.70000,55.40000,53.60000,54.10000,10173700
06/17/2009,0000,54.70000,55.80000,53.00000,53.10000,7258800
06/18/2009,0000,54.60000,55.00000,53.00000,53.60000,8919300
06/19/2009,0000,54.90000,57.30000,54.70000,57.30000,11786700
06/22/2009,0000,59.00000,59.40000,57.60000,59.00000,13314800
06/23/2009,0000,57.90000,59.50000,57.60000,58.10000,6162000
06/24/2009,0000,58.80000,60.30000,58.10000,59.00000,6425600
06/25/2009,0000,59.20000,61.00000,59.20000,60.50000,6866900
06/26/2009,0000,61.30000,61.50000,60.20000,60.20000,5512500
06/29/2009,0000,60.60000,60.80000,58.30000,58.60000,4825700
06/30/2009,0000,59.50000,61.40000,59.20000,61.00000,9701000
07/01/2009,0000,61.90000,65.00000,61.90000,65.00000,16937700
07/02/2009,0000,65.50000,67.20000,64.40000,64.40000,13727900
07/03/2009,0000,64.10000,66.70000,64.00000,66.20000,11829100
07/06/2009,0000,66.70000,67.30000,65.80000,65.80000,9872700
07/07/2009,0000,67.00000,69.30000,66.50000,68.00000,16837700
07/08/2009,0000,68.70000,69.10000,67.40000,68.60000,11738200
07/09/2009,0000,69.00000,69.70000,67.60000,67.70000,7120500
07/10/2009,0000,68.10000,69.00000,67.80000,68.20000,6819500
07/13/2009,0000,68.30000,68.50000,63.50000,64.00000,9813100
07/14/2009,0000,65.20000,68.00000,64.80000,68.00000,8392000
07/15/2009,0000,69.00000,71.60000,68.80000,70.60000,17677000
07/16/2009,0000,72.60000,72.90000,69.80000,70.10000,11776600
07/17/2009,0000,71.40000,73.30000,70.70000,72.10000,16312500
07/20/2009,0000,73.00000,73.50000,71.90000,71.90000,9760600
07/21/2009,0000,72.40000,72.90000,70.80000,71.30000,9273800
07/22/2009,0000,71.30000,72.80000,71.30000,72.10000,5659000
07/23/2009,0000,72.50000,72.80000,71.40000,71.50000,5660000
07/24/2009,0000,72.40000,76.50000,72.30000,76.50000,22803700
07/27/2009,0000,77.40000,81.30000,75.40000,79.50000,24998500
07/28/2009,0000,80.00000,81.90000,79.50000,80.00000,15260000
07/29/2009,0000,80.30000,80.90000,79.00000,80.10000,10595900
07/30/2009,0000,80.00000,80.10000,75.60000,77.90000,14618700
07/31/2009,0000,79.50000,79.70000,77.60000,79.50000,9336400
08/03/2009,0000,77.70000,78.80000,75.00000,75.20000,15527700
08/04/2009,0000,75.60000,75.90000,70.20000,71.00000,17683000
08/05/2009,0000,71.30000,73.90000,71.20000,72.30000,14061200
08/06/2009,0000,73.00000,73.10000,71.50000,71.90000,7362900
08/10/2009,0000,70.50000,72.90000,70.50000,72.30000,3895500
08/11/2009,0000,72.30000,74.80000,72.30000,74.80000,7091200
08/12/2009,0000,74.30000,75.00000,73.40000,73.60000,6176100
08/13/2009,0000,74.60000,75.50000,74.30000,74.90000,6241800
08/14/2009,0000,76.00000,76.10000,73.90000,74.00000,5555000
08/17/2009,0000,73.50000,73.50000,70.40000,70.50000,11253400
08/18/2009,0000,69.00000,70.20000,68.00000,68.90000,6549800
08/19/2009,0000,69.80000,69.90000,68.50000,68.90000,2926900
08/20/2009,0000,69.70000,69.70000,67.50000,68.80000,4210600
08/21/2009,0000,69.40000,70.00000,66.00000,66.50000,6662900
08/24/2009,0000,66.50000,66.80000,65.90000,66.50000,5398000
08/25/2009,0000,66.90000,69.40000,66.10000,68.40000,8772000
08/26/2009,0000,69.20000,69.30000,65.00000,66.10000,7808000
08/27/2009,0000,66.10000,68.60000,65.40000,67.20000,5972000
08/28/2009,0000,67.50000,69.90000,67.10000,69.90000,8582000
08/31/2009,0000,69.90000,70.30000,68.50000,69.50000,5984000
09/01/2009,0000,69.50000,72.80000,69.50000,72.80000,11370000
09/02/2009,0000,72.30000,74.20000,72.30000,72.80000,9031000
09/03/2009,0000,73.30000,75.00000,73.20000,74.00000,11738000
09/04/2009,0000,75.40000,75.50000,73.40000,74.00000,10388000
09/07/2009,0000,74.20000,75.00000,72.70000,73.30000,8271000
09/08/2009,0000,73.40000,76.30000,72.60000,76.00000,16560000
09/09/2009,0000,77.00000,78.00000,75.50000,75.50000,14548000
09/10/2009,0000,77.30000,77.50000,74.70000,75.50000,10776000
09/11/2009,0000,76.00000,76.60000,75.00000,75.20000,6814000
09/14/2009,0000,75.20000,75.70000,73.50000,74.00000,5445000
09/15/2009,0000,74.50000,75.70000,74.30000,75.30000,7771000
09/16/2009,0000,75.50000,76.00000,75.00000,75.20000,6415000
09/17/2009,0000,75.80000,76.60000,74.30000,74.50000,8405000
09/18/2009,0000,74.50000,75.90000,74.00000,75.20000,7721000
09/21/2009,0000,75.80000,75.90000,74.20000,74.20000,5386000
09/22/2009,0000,74.80000,75.00000,73.60000,74.00000,5063000
09/23/2009,0000,74.50000,74.60000,72.00000,72.10000,10140000
09/24/2009,0000,72.30000,73.00000,70.30000,71.20000,8644000
09/25/2009,0000,71.30000,72.20000,70.80000,71.20000,5529000
09/28/2009,0000,71.90000,72.60000,71.00000,71.20000,6942000
09/29/2009,0000,72.60000,72.60000,71.50000,71.60000,4380000
09/30/2009,0000,73.00000,75.00000,72.10000,75.00000,12049000
10/01/2009,0000,75.80000,76.30000,74.20000,74.40000,9632000
10/02/2009,0000,73.10000,74.50000,72.80000,73.00000,5328000
10/05/2009,0000,73.70000,74.60000,72.80000,73.50000,6489000
10/06/2009,0000,74.50000,74.70000,73.60000,73.60000,5158000
10/07/2009,0000,74.30000,74.50000,72.60000,72.70000,6523000
10/08/2009,0000,72.70000,74.60000,72.20000,72.20000,10143000
10/09/2009,0000,72.80000,73.30000,70.20000,71.50000,10294000
10/12/2009,0000,71.70000,72.00000,70.70000,71.20000,4690000
10/13/2009,0000,71.10000,73.00000,70.20000,72.50000,9109000
10/14/2009,0000,73.10000,73.70000,72.60000,73.10000,7578000
10/15/2009,0000,74.00000,76.00000,73.60000,74.70000,25107000
10/16/2009,0000,75.80000,76.60000,75.20000,75.20000,12916000
10/19/2009,0000,75.60000,75.90000,74.80000,75.30000,5585000
10/20/2009,0000,75.60000,76.70000,75.40000,75.70000,11504000
10/21/2009,0000,76.00000,76.20000,74.20000,74.50000,6435000
10/22/2009,0000,74.00000,75.00000,72.40000,72.80000,8762000
10/23/2009,0000,73.20000,73.50000,72.30000,72.70000,4369000
10/26/2009,0000,72.70000,73.30000,71.60000,72.00000,4004000
10/27/2009,0000,72.00000,73.80000,71.60000,73.60000,5341000
10/28/2009,0000,73.20000,73.80000,71.90000,72.20000,4130000
10/29/2009,0000,71.00000,72.40000,69.60000,72.40000,6899000
10/30/2009,0000,72.40000,72.90000,70.60000,70.60000,8956000
11/02/2009,0000,69.00000,72.30000,69.00000,71.90000,6612000
11/03/2009,0000,72.00000,72.20000,71.20000,71.40000,2620000
11/04/2009,0000,72.00000,73.40000,71.80000,73.10000,4505000
11/05/2009,0000,73.50000,74.40000,72.30000,72.30000,5906000
11/06/2009,0000,73.00000,73.30000,72.00000,72.00000,3530000
11/09/2009,0000,72.00000,72.60000,71.40000,71.90000,2816000
11/10/2009,0000,72.70000,72.80000,72.20000,72.50000,3078000
11/11/2009,0000,72.90000,74.30000,72.80000,74.10000,7524000
11/12/2009,0000,74.50000,75.30000,74.10000,74.10000,6118000
11/13/2009,0000,74.00000,74.90000,73.70000,74.20000,4027000
11/16/2009,0000,74.90000,75.20000,74.20000,75.20000,5768000
11/17/2009,0000,76.00000,76.00000,74.40000,75.30000,9290000
11/18/2009,0000,76.00000,80.50000,75.60000,79.50000,30875000
11/19/2009,0000,80.00000,85.00000,80.00000,84.90000,44267000
11/20/2009,0000,84.90000,86.50000,83.50000,85.00000,21531000
11/23/2009,0000,85.90000,89.90000,84.10000,88.50000,17100000
11/24/2009,0000,88.80000,89.10000,86.50000,86.50000,10772000
11/25/2009,0000,86.70000,88.70000,86.60000,86.60000,12231000
11/26/2009,0000,86.90000,87.40000,84.30000,84.70000,8452000
11/27/2009,0000,84.00000,86.40000,83.80000,83.80000,16713000
11/30/2009,0000,85.80000,89.60000,85.60000,89.60000,17075000
12/01/2009,0000,90.30000,91.90000,88.50000,88.50000,22995000
12/02/2009,0000,90.00000,91.20000,87.60000,87.90000,13369000
12/03/2009,0000,89.00000,90.00000,88.00000,88.00000,8887000
12/04/2009,0000,88.00000,89.00000,86.60000,86.90000,6567000
12/07/2009,0000,87.80000,88.90000,87.40000,88.00000,6023000
12/08/2009,0000,89.00000,89.60000,87.80000,87.80000,7635000
12/09/2009,0000,87.80000,88.60000,85.90000,86.50000,7872000
12/11/2009,0000,85.80000,89.60000,85.00000,88.00000,10201000
12/14/2009,0000,88.90000,92.00000,88.90000,90.80000,17629000
12/15/2009,0000,91.10000,91.50000,89.90000,90.10000,7667000
12/16/2009,0000,90.20000,90.50000,88.40000,88.80000,5565000
12/17/2009,0000,89.30000,90.60000,87.00000,87.00000,7921000
12/18/2009,0000,87.00000,89.40000,86.80000,89.10000,4809000
12/21/2009,0000,90.00000,91.80000,89.20000,90.10000,7710000
12/22/2009,0000,90.10000,91.20000,89.60000,90.30000,5342000
12/23/2009,0000,90.90000,90.90000,89.60000,90.30000,4128000
12/25/2009,0000,95.40000,95.80000,93.20000,93.70000,8271000
04/02/2007,0000,67.88000,68.25000,65.64000,66.01000,23372500
04/03/2007,0000,66.29000,68.07000,66.01000,66.39000,20221400
04/04/2007,0000,66.29000,66.29000,63.96000,64.99000,17176400
04/09/2007,0000,66.29000,66.76000,65.45000,66.11000,13083200
04/10/2007,0000,66.11000,67.41000,65.73000,67.23000,10010100
04/11/2007,0000,67.88000,69.09000,67.23000,67.23000,19031600
04/12/2007,0000,67.04000,67.69000,66.39000,66.95000,6133200
04/13/2007,0000,67.60000,68.81000,66.95000,66.95000,12197300
04/16/2007,0000,66.39000,66.95000,63.03000,63.77000,15092000
04/17/2007,0000,64.33000,64.61000,63.49000,63.49000,8258800
04/18/2007,0000,64.05000,64.99000,63.68000,64.33000,7045100
04/19/2007,0000,63.87000,64.24000,60.22000,61.72000,18160800
04/20/2007,0000,61.62000,62.46000,60.22000,61.90000,11294100
04/23/2007,0000,63.40000,64.43000,62.84000,63.31000,15276900
04/24/2007,0000,63.12000,63.77000,62.84000,63.40000,7653000
04/25/2007,0000,63.49000,64.24000,63.03000,63.03000,12133500
04/26/2007,0000,63.49000,64.89000,63.40000,64.05000,15706400
04/27/2007,0000,64.05000,64.15000,62.37000,62.56000,12537000
04/30/2007,0000,63.40000,63.59000,62.56000,63.03000,13829600
05/02/2007,0000,63.03000,63.21000,61.72000,62.56000,10722900
05/03/2007,0000,63.12000,63.12000,60.97000,62.56000,7895400
05/04/2007,0000,63.12000,64.80000,63.12000,63.68000,23839800
05/07/2007,0000,63.77000,67.13000,63.49000,66.48000,21189600
05/08/2007,0000,66.48000,67.41000,65.55000,66.76000,17124500
05/09/2007,0000,67.04000,67.23000,65.36000,65.45000,11634800
05/10/2007,0000,65.55000,68.35000,65.55000,67.97000,28832900
05/11/2007,0000,66.85000,68.91000,66.85000,68.07000,15881600
05/14/2007,0000,68.63000,69.09000,67.23000,67.60000,10922000
05/15/2007,0000,67.69000,67.97000,66.20000,66.29000,8077100
05/16/2007,0000,66.29000,67.23000,66.01000,67.23000,6952100
05/17/2007,0000,67.23000,68.63000,66.95000,67.79000,14361800
05/18/2007,0000,68.16000,71.52000,67.97000,70.31000,37911700
05/21/2007,0000,70.68000,71.15000,69.37000,70.40000,15174200
05/22/2007,0000,71.15000,74.88000,70.87000,73.95000,33682200
05/23/2007,0000,74.51000,75.54000,73.11000,73.76000,24743000
05/24/2007,0000,74.70000,78.80000,73.86000,78.71000,33768800
05/25/2007,0000,77.40000,78.52000,75.91000,76.56000,16149900
05/28/2007,0000,77.03000,77.12000,73.76000,74.88000,14388900
05/29/2007,0000,75.72000,78.06000,75.72000,76.75000,21638500
05/30/2007,0000,77.40000,77.87000,76.19000,77.03000,13915100
05/31/2007,0000,78.62000,80.95000,78.43000,78.90000,19977000
06/01/2007,0000,80.49000,81.98000,80.30000,80.49000,20429100
06/04/2007,0000,81.61000,84.87000,81.05000,84.50000,19498900
06/05/2007,0000,84.50000,84.50000,80.86000,81.70000,21401600
06/06/2007,0000,82.17000,83.01000,79.37000,80.02000,17638300
06/07/2007,0000,78.90000,81.14000,77.12000,80.30000,13321200
06/08/2007,0000,79.18000,83.47000,78.99000,83.01000,17076900
06/11/2007,0000,85.90000,87.30000,84.03000,86.37000,27328300
06/25/2007,0000,174.60001,174.60001,174.60001,174.60001,4256500
06/26/2007,0000,172.74001,172.74001,162.46001,162.46001,13651100
06/27/2007,0000,154.06000,157.80000,151.25999,154.06000,12050200
06/28/2007,0000,154.06000,156.86000,149.39000,150.78999,7012700
06/29/2007,0000,152.19000,155.46001,151.73000,152.19000,5142400
07/02/2007,0000,153.13000,153.59000,147.99001,148.92999,4039100
07/03/2007,0000,152.19000,156.86000,150.78999,154.06000,9808900
07/04/2007,0000,155.00000,164.80000,151.73000,163.39999,14699300
07/05/2007,0000,163.39999,173.67000,162.46001,168.53000,16920100
07/06/2007,0000,172.74001,173.67000,166.20000,166.67000,6858000
07/09/2007,0000,168.07001,171.34000,167.13000,168.07001,7977600
07/10/2007,0000,168.07001,168.53000,162.92999,163.39999,7027800
07/11/2007,0000,163.39999,165.73000,161.53000,161.53000,5448500
07/12/2007,0000,162.46001,163.87000,154.53000,155.46001,11115600
07/13/2007,0000,157.80000,163.39999,154.06000,159.20000,12373600
07/16/2007,0000,159.20000,167.60001,159.20000,159.20000,9790500
07/17/2007,0000,162.00000,168.07001,161.53000,168.07001,9378400
07/18/2007,0000,168.07001,168.07001,162.46001,162.46001,5865000
07/19/2007,0000,162.92999,171.80000,162.46001,168.07001,11113400
07/20/2007,0000,169.92999,179.74001,168.07001,179.74001,16927600
07/23/2007,0000,182.53999,191.88000,182.53999,186.74001,21083600
07/24/2007,0000,190.48000,197.95000,186.27000,188.61000,17666400
07/25/2007,0000,187.67999,194.21001,185.81000,190.48000,10996600
07/26/2007,0000,193.28000,197.95000,177.39999,181.14000,14344500
07/27/2007,0000,172.74001,178.34000,168.53000,168.53000,14807500
07/30/2007,0000,168.53000,172.74001,163.39999,172.74001,9239900
07/31/2007,0000,179.27000,182.53999,175.07001,177.39999,9754800
08/01/2007,0000,175.53999,184.87000,175.07001,175.07001,9754800
08/02/2007,0000,184.87000,187.21001,176.47000,183.94000,23586600
08/03/2007,0000,187.67999,192.34000,183.00999,183.94000,16696100
08/06/2007,0000,182.07001,184.41000,177.87000,182.07001,6007800
08/07/2007,0000,184.87000,185.81000,169.47000,169.47000,10953300
08/08/2007,0000,170.87000,181.14000,170.39999,181.14000,11632700
08/09/2007,0000,186.74001,193.28000,184.87000,189.08000,17189400
08/10/2007,0000,180.21001,187.67999,176.47000,179.74001,12699200
08/13/2007,0000,183.00999,187.67999,180.67000,182.07001,10262100
08/14/2007,0000,181.61000,181.61000,169.47000,169.92999,11632700
08/15/2007,0000,162.46001,166.20000,158.25999,158.25999,15724800
08/16/2007,0000,154.06000,155.00000,148.46001,149.39000,7580600
08/17/2007,0000,149.39000,152.66000,146.13000,149.39000,16366200
08/20/2007,0000,156.86000,157.33000,153.59000,154.06000,10809500
08/21/2007,0000,152.66000,154.06000,143.32001,143.32001,9603400
08/22/2007,0000,139.22000,141.17999,126.96000,137.25000,16770600
08/23/2007,0000,142.16000,146.08000,140.69000,144.12000,9987700
08/24/2007,0000,142.16000,148.03999,141.17999,141.67000,6926000
08/27/2007,0000,146.57001,147.06000,142.16000,142.16000,4283500
08/28/2007,0000,147.06000,151.96001,143.14000,151.96001,8285800
08/29/2007,0000,148.53000,157.35001,147.55000,157.35001,9773500
08/30/2007,0000,161.27000,161.75999,155.39000,156.86000,6291400
08/31/2007,0000,160.78000,162.25000,155.88000,158.33000,6028700
09/03/2007,0000,159.31000,166.67000,158.33000,164.71001,7304100
09/04/2007,0000,165.69000,167.64999,157.84000,162.75000,6799300
09/05/2007,0000,164.71001,165.69000,157.84000,158.82001,7313300
09/06/2007,0000,158.82001,162.25000,156.37000,161.27000,4977900
09/07/2007,0000,162.75000,167.16000,159.80000,160.78000,7576000
09/10/2007,0000,155.88000,159.80000,155.88000,158.33000,3862200
09/11/2007,0000,158.33000,162.75000,158.33000,159.80000,5128300
09/12/2007,0000,161.27000,166.17999,161.27000,161.75999,7895400
09/13/2007,0000,162.75000,163.73000,158.33000,158.33000,3347100
09/14/2007,0000,158.82001,160.28999,157.35001,159.80000,3011200
09/17/2007,0000,160.28999,160.28999,150.00000,150.98000,3763300
09/19/2007,0000,152.94000,154.41000,140.69000,140.69000,11220900
09/20/2007,0000,137.75000,142.16000,130.88000,138.73000,12229500
09/21/2007,0000,138.24001,143.14000,135.28999,142.64999,8148800
09/26/2007,0000,143.63000,144.61000,138.73000,140.69000,4410200
09/27/2007,0000,142.16000,150.00000,141.17999,148.53000,7698600
09/28/2007,0000,148.53000,149.02000,145.10001,145.10001,5494000
10/01/2007,0000,150.00000,151.96001,141.67000,142.64999,6772500
10/02/2007,0000,145.59000,146.08000,140.20000,142.64999,9736400
10/03/2007,0000,140.20000,141.67000,133.33000,136.27000,14528900
10/04/2007,0000,134.31000,135.28999,130.88000,134.31000,12371600
10/05/2007,0000,134.31000,139.22000,133.33000,135.28999,11680400
10/08/2007,0000,135.28999,135.28999,125.98000,125.98000,17086800
10/09/2007,0000,122.55000,127.45000,118.14000,125.98000,18812400
10/11/2007,0000,126.47000,127.94000,124.51000,125.00000,8880300
10/12/2007,0000,123.53000,125.98000,122.55000,124.51000,3988900
10/15/2007,0000,125.49000,126.47000,122.55000,124.51000,3869400
10/16/2007,0000,125.49000,132.84000,125.49000,132.84000,13473900
10/17/2007,0000,132.84000,137.75000,132.35001,137.25000,20377300
10/18/2007,0000,141.17999,143.14000,139.71001,141.17999,14438200
10/19/2007,0000,141.17999,141.17999,137.25000,137.25000,5536200
10/22/2007,0000,129.41000,132.35001,127.94000,128.92000,9582900
10/23/2007,0000,131.37000,132.35001,130.39000,132.35001,6607700
10/24/2007,0000,133.82001,135.78000,129.41000,129.89999,6975400
10/25/2007,0000,131.86000,133.82001,130.39000,132.84000,5991600
10/26/2007,0000,133.82001,134.31000,130.39000,130.88000,4043500
10/29/2007,0000,133.82001,137.25000,131.86000,136.75999,6613800
10/30/2007,0000,134.31000,134.31000,127.45000,127.45000,11459900
10/31/2007,0000,121.08000,123.53000,119.61000,121.57000,14891500
11/01/2007,0000,121.57000,123.04000,119.61000,119.61000,8244600
11/02/2007,0000,115.69000,116.67000,112.75000,112.75000,11924500
11/05/2007,0000,112.75000,113.73000,105.88000,109.80000,13004200
11/06/2007,0000,109.80000,112.75000,109.31000,112.75000,5999800
11/07/2007,0000,114.71000,114.71000,111.76000,111.76000,3750900
11/08/2007,0000,108.82000,109.31000,104.41000,105.88000,9547800
11/09/2007,0000,107.84000,110.29000,104.41000,109.31000,8993600
11/12/2007,0000,104.90000,109.31000,104.41000,106.86000,6152300
11/13/2007,0000,108.33000,114.22000,107.35000,114.22000,11222900
11/14/2007,0000,115.69000,117.65000,114.22000,115.20000,13258600
11/15/2007,0000,114.71000,114.71000,111.27000,112.25000,5244700
11/16/2007,0000,108.82000,115.69000,108.82000,113.24000,7044500
11/19/2007,0000,114.22000,115.20000,110.29000,110.29000,4405100
11/20/2007,0000,107.84000,117.65000,106.86000,117.65000,7649200
11/21/2007,0000,117.65000,119.61000,115.69000,115.69000,8001500
11/22/2007,0000,116.18000,123.53000,116.18000,119.61000,12447900
11/23/2007,0000,121.57000,125.49000,116.67000,116.67000,10385400
11/26/2007,0000,121.08000,121.08000,114.71000,115.20000,6840500
11/27/2007,0000,111.76000,117.65000,111.27000,115.69000,8900900
11/28/2007,0000,116.18000,118.63000,110.78000,110.78000,6020400
11/29/2007,0000,115.20000,115.69000,111.27000,112.25000,6741600
11/30/2007,0000,113.24000,116.67000,113.24000,115.20000,3938400
12/03/2007,0000,116.67000,123.04000,115.20000,121.57000,11852400
12/04/2007,0000,121.57000,124.51000,120.59000,122.55000,8077700
12/05/2007,0000,122.55000,125.98000,121.57000,123.04000,7509100
12/06/2007,0000,124.51000,125.98000,117.65000,118.63000,9215100
12/07/2007,0000,121.57000,121.57000,118.14000,118.14000,4176400
12/10/2007,0000,117.16000,119.61000,116.18000,116.18000,3066900
12/11/2007,0000,117.65000,118.14000,115.20000,116.67000,2482700
12/12/2007,0000,115.20000,118.63000,114.71000,118.14000,3271900
12/13/2007,0000,117.65000,118.63000,110.29000,110.29000,6872400
12/14/2007,0000,106.37000,106.37000,102.94000,102.94000,9267600
12/17/2007,0000,98.53000,100.00000,95.78000,95.78000,14234200
12/18/2007,0000,92.35000,97.84000,90.98000,95.29000,12838300
12/19/2007,0000,96.86000,100.98000,96.47000,99.02000,9572600
12/20/2007,0000,100.00000,100.00000,92.16000,92.16000,7758400
12/21/2007,0000,90.29000,91.67000,86.27000,91.18000,27136400
12/24/2007,0000,94.12000,97.55000,94.02000,97.55000,4266000
12/25/2007,0000,100.00000,103.92000,99.02000,102.45000,14322800
12/26/2007,0000,100.00000,102.94000,98.53000,102.45000,7186600
12/27/2007,0000,102.45000,109.31000,102.45000,106.86000,10873700
12/28/2007,0000,106.86000,111.27000,104.90000,108.33000,11841100
12/31/2007,0000,110.78000,110.78000,107.84000,110.29000,5530100
01/02/2008,0000,108.82000,114.22000,107.84000,112.25000,12898100
01/03/2008,0000,109.80000,111.76000,108.33000,109.31000,5370400
01/04/2008,0000,105.88000,107.84000,101.96000,101.96000,13899400
01/07/2008,0000,94.90000,94.90000,94.90000,94.90000,2459000
01/08/2008,0000,92.16000,92.65000,88.33000,88.33000,17302200
01/09/2008,0000,83.33000,90.69000,83.33000,90.00000,11875100
01/10/2008,0000,91.18000,93.63000,90.20000,90.20000,8354900
01/11/2008,0000,92.35000,93.82000,90.39000,90.69000,5872100
01/14/2008,0000,94.12000,94.12000,88.24000,91.67000,7454500
01/15/2008,0000,93.14000,97.94000,90.20000,91.57000,9514900
01/16/2008,0000,86.76000,94.31000,86.76000,92.55000,8678400
01/17/2008,0000,98.04000,99.02000,95.39000,99.02000,17518500
01/18/2008,0000,98.53000,105.88000,97.35000,105.88000,18400400
01/21/2008,0000,105.88000,107.84000,103.43000,104.41000,7693500
01/22/2008,0000,97.16000,98.53000,97.16000,97.16000,4866600
01/23/2008,0000,98.04000,99.02000,90.39000,90.39000,9279000
01/24/2008,0000,96.08000,96.67000,88.24000,96.67000,11935800
01/25/2008,0000,98.04000,101.96000,98.04000,100.00000,9294400
01/28/2008,0000,98.53000,99.02000,93.04000,93.63000,8878200
01/29/2008,0000,96.96000,98.04000,94.71000,96.08000,5601100
01/30/2008,0000,97.94000,102.45000,96.18000,100.98000,12579700
01/31/2008,0000,98.04000,98.04000,93.92000,93.92000,7945900
02/01/2008,0000,88.24000,91.57000,87.35000,88.24000,20651300
02/12/2008,0000,88.24000,89.80000,82.06000,82.06000,11062200
02/13/2008,0000,79.61000,84.31000,77.06000,77.84000,15798100
02/14/2008,0000,82.65000,83.24000,81.57000,83.24000,7684200
02/15/2008,0000,82.35000,89.02000,80.20000,88.04000,23946900
02/18/2008,0000,90.20000,90.69000,86.18000,86.27000,13400800
02/19/2008,0000,88.63000,88.73000,85.59000,88.73000,10562600
02/20/2008,0000,88.04000,88.73000,84.80000,85.29000,9308800
02/21/2008,0000,87.16000,90.20000,86.47000,88.33000,13035100
02/22/2008,0000,87.75000,91.08000,87.65000,89.80000,14188900
02/25/2008,0000,92.45000,92.75000,90.59000,90.88000,14416600
02/26/2008,0000,91.47000,93.53000,89.80000,90.88000,11794700
02/27/2008,0000,92.16000,93.73000,91.67000,92.16000,11416600
02/29/2008,0000,92.16000,92.65000,90.88000,91.96000,6855900
03/03/2008,0000,91.18000,91.18000,86.57000,88.24000,7376200
03/04/2008,0000,88.24000,90.49000,87.75000,89.12000,8010800
03/05/2008,0000,89.22000,92.65000,89.22000,91.18000,15245900
03/06/2008,0000,91.57000,95.69000,89.22000,95.29000,19588200
03/07/2008,0000,94.41000,96.76000,93.63000,94.12000,12693000
03/10/2008,0000,94.71000,96.47000,92.65000,92.65000,10106200
03/11/2008,0000,92.65000,93.63000,90.20000,91.27000,8822600
03/12/2008,0000,95.10000,96.47000,93.63000,93.82000,12059500
03/13/2008,0000,94.02000,95.88000,91.18000,91.18000,7169100
03/14/2008,0000,93.14000,93.33000,90.20000,90.49000,6288300
03/17/2008,0000,88.24000,88.43000,86.27000,86.96000,4960400
03/18/2008,0000,87.75000,88.24000,85.88000,86.18000,4352500
03/19/2008,0000,87.65000,88.92000,86.37000,86.57000,4399900
03/20/2008,0000,86.27000,89.31000,85.29000,89.31000,4950100
03/21/2008,0000,90.49000,91.86000,90.20000,90.29000,5770100
03/24/2008,0000,94.90000,94.90000,90.78000,91.18000,6015300
03/25/2008,0000,93.82000,94.61000,92.16000,92.16000,13375000
03/26/2008,0000,92.75000,93.53000,88.92000,89.22000,7593600
03/27/2008,0000,88.73000,90.10000,85.78000,87.25000,10192700
03/28/2008,0000,87.45000,90.10000,86.27000,88.33000,6268700
03/31/2008,0000,88.33000,90.00000,88.33000,88.82000,3129700
04/01/2008,0000,90.20000,92.75000,89.80000,90.78000,8445500
04/02/2008,0000,93.63000,97.06000,92.94000,97.06000,19004000
04/03/2008,0000,99.02000,102.94000,98.53000,101.96000,13325600
04/07/2008,0000,101.96000,101.96000,97.65000,100.98000,8867900
04/08/2008,0000,98.04000,99.02000,95.59000,95.88000,9231600
04/09/2008,0000,95.10000,97.16000,95.10000,95.59000,6024600
04/10/2008,0000,96.57000,99.02000,92.16000,94.02000,12870200
04/11/2008,0000,87.45000,87.45000,87.45000,87.45000,3265700
04/14/2008,0000,81.37000,83.73000,81.37000,82.94000,39366000
04/15/2008,0000,77.16000,81.67000,77.16000,79.41000,31181000
04/16/2008,0000,79.90000,82.35000,79.90000,81.86000,14974900
04/17/2008,0000,83.33000,83.53000,80.39000,80.49000,12838300
04/18/2008,0000,80.59000,81.67000,80.59000,81.37000,4280400
04/21/2008,0000,82.16000,82.35000,80.88000,81.37000,6141000
04/22/2008,0000,82.06000,86.27000,81.57000,85.20000,14037500
04/23/2008,0000,85.88000,87.75000,84.31000,84.80000,12376800
04/24/2008,0000,85.29000,85.78000,82.84000,83.33000,7505000
04/25/2008,0000,83.92000,88.24000,83.53000,87.35000,16859200
04/28/2008,0000,87.35000,87.75000,83.82000,86.27000,8005600
04/29/2008,0000,87.35000,89.51000,86.47000,87.06000,12422100
04/30/2008,0000,88.24000,88.73000,86.76000,86.86000,7857300
05/02/2008,0000,88.73000,90.00000,88.73000,89.71000,9532400
05/05/2008,0000,90.69000,90.69000,87.25000,87.25000,6113200
05/06/2008,0000,87.25000,89.71000,86.57000,89.02000,7216500
05/07/2008,0000,90.49000,94.12000,90.49000,92.75000,13739700
05/08/2008,0000,92.75000,93.73000,91.76000,92.65000,5919500
05/09/2008,0000,93.14000,93.33000,88.63000,88.63000,7525600
05/12/2008,0000,88.53000,89.90000,87.45000,89.90000,3318200
05/13/2008,0000,90.69000,92.06000,90.20000,91.67000,4492700
05/14/2008,0000,91.67000,93.14000,91.27000,91.96000,5122100
05/15/2008,0000,92.65000,92.84000,91.67000,91.76000,5155100
05/16/2008,0000,92.55000,94.12000,92.45000,92.45000,6487100
05/19/2008,0000,93.63000,93.63000,92.16000,92.35000,3403700
05/20/2008,0000,92.35000,93.33000,89.90000,89.90000,4964500
05/21/2008,0000,90.00000,94.41000,90.00000,93.04000,11218800
05/22/2008,0000,92.65000,94.61000,90.29000,91.18000,7077400
05/23/2008,0000,91.47000,92.55000,86.08000,86.27000,8951400
05/26/2008,0000,86.27000,87.06000,83.33000,83.63000,5084000
05/27/2008,0000,84.80000,85.49000,83.63000,85.00000,3487200
05/28/2008,0000,85.78000,85.78000,83.33000,83.53000,3398600
05/29/2008,0000,84.22000,85.20000,83.63000,84.22000,2259200
05/30/2008,0000,84.80000,90.10000,81.86000,90.10000,4439100
06/02/2008,0000,87.25000,88.14000,85.78000,86.57000,3588100
06/03/2008,0000,86.57000,86.57000,84.12000,84.12000,4054800
06/04/2008,0000,84.22000,85.69000,84.22000,84.31000,3825100
06/05/2008,0000,85.49000,87.06000,85.29000,86.67000,8378600
06/06/2008,0000,88.82000,89.31000,87.35000,87.35000,7210300
06/09/2008,0000,83.43000,86.18000,83.33000,85.69000,2588800
06/10/2008,0000,85.78000,86.47000,82.94000,82.94000,3451100
06/11/2008,0000,83.33000,84.71000,81.96000,83.14000,4128000
06/12/2008,0000,82.55000,82.55000,77.55000,78.43000,7066100
06/13/2008,0000,79.41000,79.41000,73.33000,75.88000,10564700
06/16/2008,0000,77.45000,77.45000,75.00000,75.69000,4289700
06/17/2008,0000,75.98000,77.65000,75.78000,77.45000,3003000
06/18/2008,0000,77.25000,78.24000,76.08000,76.76000,2420900
06/19/2008,0000,75.49000,76.57000,74.90000,75.49000,2590900
06/20/2008,0000,76.08000,77.25000,75.00000,75.00000,2898900
06/23/2008,0000,73.63000,75.00000,73.14000,74.51000,2782500
06/24/2008,0000,74.51000,75.39000,69.90000,71.57000,3424300
06/25/2008,0000,71.57000,72.65000,70.20000,72.45000,3935300
06/26/2008,0000,72.55000,74.51000,70.00000,70.39000,4670900
06/27/2008,0000,65.49000,65.49000,65.49000,65.49000,4472000
06/30/2008,0000,64.61000,64.71000,60.98000,60.98000,9134700
07/01/2008,0000,60.78000,62.35000,59.41000,59.41000,7032100
07/02/2008,0000,60.78000,63.53000,60.59000,62.75000,6996000
07/03/2008,0000,60.10000,67.06000,59.80000,67.06000,8502200
07/04/2008,0000,67.06000,68.82000,65.88000,65.88000,8622700
07/07/2008,0000,66.96000,69.22000,65.69000,68.53000,5343600
07/08/2008,0000,67.25000,67.45000,63.82000,63.82000,5865900
07/09/2008,0000,65.69000,67.25000,64.02000,64.31000,5910200
07/10/2008,0000,64.71000,65.59000,62.35000,63.63000,3915700
07/11/2008,0000,63.73000,66.08000,63.53000,65.88000,3173000
07/14/2008,0000,64.22000,70.49000,64.22000,69.02000,12522000
07/15/2008,0000,67.45000,68.04000,64.22000,64.22000,7181500
07/16/2008,0000,65.20000,68.63000,64.71000,67.84000,14527800
07/17/2008,0000,70.59000,71.08000,68.63000,68.63000,10808800
07/18/2008,0000,69.22000,71.67000,67.16000,67.65000,14306300
07/21/2008,0000,70.20000,71.27000,69.71000,70.20000,7514200
07/22/2008,0000,69.61000,72.35000,69.41000,70.69000,7671800
07/23/2008,0000,72.55000,73.63000,71.37000,72.16000,10653200
07/24/2008,0000,73.04000,74.22000,72.45000,73.04000,7118600
07/25/2008,0000,71.86000,72.35000,70.98000,72.35000,4091900
07/29/2008,0000,70.98000,71.37000,69.71000,70.39000,3386200
07/30/2008,0000,71.67000,72.06000,70.59000,70.59000,2810300
07/31/2008,0000,72.06000,73.04000,70.00000,70.78000,6348000
08/01/2008,0000,69.51000,69.51000,65.88000,65.88000,8704100
08/04/2008,0000,64.90000,67.55000,64.51000,67.55000,4405100
08/05/2008,0000,67.65000,67.84000,63.24000,63.92000,7466800
08/06/2008,0000,66.86000,68.33000,66.18000,68.33000,6383100
08/07/2008,0000,69.12000,71.57000,69.12000,71.08000,6462400
08/08/2008,0000,71.37000,75.69000,70.59000,75.20000,10239100
08/11/2008,0000,76.47000,80.20000,76.47000,78.63000,7127900
08/12/2008,0000,78.73000,79.80000,77.25000,79.71000,6493300
08/13/2008,0000,79.41000,80.49000,77.25000,79.51000,5523900
08/14/2008,0000,79.22000,79.31000,77.65000,79.12000,4200100
08/15/2008,0000,79.80000,81.18000,77.55000,77.55000,4446300
08/18/2008,0000,77.55000,78.73000,75.00000,75.78000,3610800
08/19/2008,0000,74.51000,76.47000,74.02000,75.20000,2002700
08/20/2008,0000,74.90000,76.27000,74.22000,75.10000,2670200
08/21/2008,0000,75.49000,76.67000,73.04000,73.04000,5472400
08/22/2008,0000,71.00000,72.20000,66.80000,67.90000,10323200
08/25/2008,0000,66.00000,66.00000,63.20000,63.20000,13405700
08/26/2008,0000,61.60000,64.30000,61.10000,64.20000,9762600
08/27/2008,0000,63.00000,65.40000,62.90000,65.00000,7980000
08/28/2008,0000,65.20000,66.30000,64.40000,64.40000,4200500
08/29/2008,0000,65.20000,65.60000,64.50000,64.50000,2498700
09/01/2008,0000,63.80000,64.80000,61.90000,62.60000,3105700
09/02/2008,0000,63.00000,63.90000,61.80000,63.50000,3484500
09/03/2008,0000,63.60000,63.70000,61.90000,62.00000,4100600
09/04/2008,0000,60.80000,62.00000,58.30000,58.50000,8184000
09/05/2008,0000,57.00000,60.30000,56.10000,60.30000,3991500
09/08/2008,0000,63.00000,64.30000,62.00000,63.90000,3356200
09/09/2008,0000,63.20000,63.20000,59.50000,59.80000,2602700
09/10/2008,0000,60.20000,61.80000,59.10000,59.50000,2570400
09/11/2008,0000,59.00000,59.20000,55.40000,55.40000,4498500
09/12/2008,0000,55.40000,55.80000,51.70000,53.10000,8301100
09/15/2008,0000,53.00000,53.00000,49.40000,49.40000,4947900
09/16/2008,0000,46.20000,48.85000,46.00000,47.50000,7286100
09/17/2008,0000,50.60000,50.80000,49.50000,50.80000,6619500
09/18/2008,0000,48.00000,51.90000,48.00000,51.30000,10163600
09/19/2008,0000,54.80000,54.80000,53.30000,54.80000,7676000
09/22/2008,0000,56.30000,57.30000,55.30000,55.80000,6886100
09/23/2008,0000,55.00000,57.30000,54.70000,57.20000,4184400
09/24/2008,0000,56.60000,58.40000,56.30000,57.00000,3378400
09/25/2008,0000,55.00000,57.50000,54.60000,56.10000,5205500
09/26/2008,0000,56.50000,56.60000,52.40000,52.40000,3772300
09/30/2008,0000,48.75000,53.00000,48.75000,52.90000,4243000
10/01/2008,0000,54.50000,55.50000,53.10000,53.20000,2112900
10/02/2008,0000,52.00000,53.90000,49.70000,50.00000,2415900
10/03/2008,0000,47.50000,52.90000,47.50000,52.30000,2515900
10/06/2008,0000,50.00000,51.40000,49.60000,49.60000,1919000
10/07/2008,0000,49.40000,53.00000,49.10000,53.00000,4586400
10/08/2008,0000,51.80000,52.50000,49.50000,49.70000,4370200
10/09/2008,0000,50.70000,53.10000,50.50000,52.30000,7334600
10/13/2008,0000,51.10000,55.20000,50.50000,55.20000,6204400
10/14/2008,0000,59.00000,59.00000,58.00000,59.00000,9165700
10/15/2008,0000,57.50000,58.60000,57.00000,58.10000,5585300
10/16/2008,0000,56.10000,56.10000,56.10000,56.10000,428200
10/17/2008,0000,55.40000,56.50000,54.20000,54.20000,4043000
10/20/2008,0000,53.00000,57.90000,52.40000,57.90000,5075200
10/21/2008,0000,58.10000,58.80000,56.50000,56.50000,5712500
10/22/2008,0000,55.10000,58.40000,55.10000,55.20000,3197600
10/23/2008,0000,53.30000,54.00000,53.30000,53.30000,3542000
10/24/2008,0000,51.70000,52.30000,51.50000,51.50000,1437200
10/27/2008,0000,48.10000,52.00000,48.10000,50.00000,3071400
10/28/2008,0000,51.00000,53.40000,46.50000,53.20000,6043800
10/29/2008,0000,56.50000,56.50000,51.20000,51.50000,6786100
10/30/2008,0000,48.20000,51.90000,47.90000,50.50000,10580700
10/31/2008,0000,48.00000,49.60000,47.50000,48.50000,6190200
11/03/2008,0000,48.15000,50.70000,48.15000,50.20000,4098500
11/04/2008,0000,50.20000,52.60000,49.10000,52.00000,5593300
11/05/2008,0000,53.50000,53.70000,50.80000,51.00000,6799300
11/06/2008,0000,47.45000,48.05000,47.45000,47.45000,4662100
11/07/2008,0000,44.15000,45.40000,44.15000,44.50000,7169900
11/10/2008,0000,43.00000,43.50000,42.00000,42.00000,3219800
11/11/2008,0000,40.20000,41.35000,39.10000,39.10000,4463100
11/12/2008,0000,38.50000,40.50000,38.50000,39.85000,3799600
11/13/2008,0000,37.55000,37.75000,37.10000,37.10000,3232000
11/14/2008,0000,38.00000,38.10000,34.55000,34.55000,5268100
11/17/2008,0000,33.00000,33.00000,32.15000,32.15000,3842000
11/18/2008,0000,30.80000,30.80000,29.90000,29.90000,3885400
11/19/2008,0000,29.00000,31.95000,28.70000,31.95000,4765100
11/20/2008,0000,30.70000,32.50000,29.75000,31.00000,5608500
11/21/2008,0000,30.10000,33.15000,30.10000,33.15000,5691300
11/24/2008,0000,32.00000,33.00000,30.85000,31.00000,5030800
11/25/2008,0000,31.90000,33.15000,31.40000,32.90000,6662900
11/26/2008,0000,32.70000,33.00000,32.10000,32.20000,2884500
11/27/2008,0000,33.00000,34.45000,32.80000,34.10000,4862100
11/28/2008,0000,33.30000,34.85000,33.10000,34.10000,4463100
12/01/2008,0000,34.10000,35.40000,33.10000,33.15000,6226600
12/02/2008,0000,30.85000,31.10000,30.85000,30.85000,4563100
12/03/2008,0000,30.60000,30.70000,28.75000,28.85000,3447100
12/04/2008,0000,29.70000,30.20000,28.20000,28.20000,4000600
12/05/2008,0000,28.20000,28.40000,27.10000,27.85000,2811800
12/08/2008,0000,28.00000,29.75000,28.00000,29.75000,3738000
12/09/2008,0000,30.40000,31.40000,30.00000,30.45000,4550000
12/10/2008,0000,30.75000,32.55000,30.75000,32.55000,7282100
12/11/2008,0000,32.10000,33.60000,31.90000,33.00000,7756800
12/12/2008,0000,32.10000,34.90000,32.05000,33.55000,11984600
12/15/2008,0000,35.50000,35.85000,35.30000,35.85000,3462200
12/16/2008,0000,36.40000,36.80000,34.85000,35.75000,8156700
12/17/2008,0000,37.20000,37.50000,34.75000,35.50000,8450600
12/18/2008,0000,36.20000,36.20000,34.50000,34.80000,4614600
12/19/2008,0000,33.60000,37.00000,33.60000,36.00000,11981600
12/22/2008,0000,36.70000,36.70000,33.60000,33.60000,6502300
12/23/2008,0000,33.50000,33.50000,31.25000,31.70000,5071200
12/24/2008,0000,31.00000,32.70000,31.00000,32.45000,3466300
12/25/2008,0000,32.45000,33.00000,32.30000,32.85000,2682500
12/26/2008,0000,31.50000,32.20000,31.10000,31.50000,3040100
12/29/2008,0000,31.20000,31.50000,30.65000,30.95000,1835100
12/30/2008,0000,31.00000,32.50000,31.00000,32.00000,4374300
12/31/2008,0000,32.50000,32.50000,31.50000,31.65000,3962200
01/05/2009,0000,32.80000,33.85000,32.65000,33.85000,6574000
01/06/2009,0000,34.90000,36.20000,34.55000,36.20000,17230600
01/07/2009,0000,37.00000,38.50000,36.60000,37.00000,15135800
01/08/2009,0000,35.40000,36.20000,34.60000,34.70000,7573900
01/09/2009,0000,35.50000,36.20000,34.70000,34.90000,7182100
01/12/2009,0000,35.70000,35.85000,34.65000,35.00000,3900600
01/13/2009,0000,35.30000,36.70000,34.60000,36.70000,7597200
01/14/2009,0000,37.10000,38.40000,37.00000,37.50000,13562200
01/15/2009,0000,35.60000,37.15000,35.55000,36.50000,7510300
01/16/2009,0000,37.40000,38.15000,36.90000,38.05000,14327800
01/19/2009,0000,37.10000,37.70000,36.90000,36.90000,3228900
01/20/2009,0000,36.35000,37.35000,36.35000,36.50000,5915500
01/21/2009,0000,35.50000,36.40000,35.10000,36.00000,5752900
02/02/2009,0000,36.00000,36.00000,33.50000,33.50000,9706100
02/03/2009,0000,33.50000,35.80000,33.10000,35.70000,11601800
02/04/2009,0000,37.40000,38.15000,36.70000,37.30000,22410800
02/05/2009,0000,36.90000,37.60000,36.50000,36.50000,6495300
02/06/2009,0000,37.60000,38.20000,36.80000,37.00000,7751700
02/09/2009,0000,37.80000,37.95000,36.70000,36.90000,8499100
02/10/2009,0000,36.90000,37.25000,36.10000,36.80000,6624500
02/11/2009,0000,36.50000,37.00000,35.20000,37.00000,17502200
02/12/2009,0000,37.00000,37.00000,34.45000,34.45000,15531700
02/13/2009,0000,34.70000,36.80000,34.70000,36.80000,15690300
02/16/2009,0000,37.00000,39.00000,36.50000,37.90000,30626200
02/17/2009,0000,37.10000,37.60000,35.30000,35.70000,16263000
02/18/2009,0000,36.05000,37.20000,35.30000,36.90000,23303700
02/19/2009,0000,36.90000,39.20000,36.10000,38.00000,44652100
02/20/2009,0000,37.40000,38.00000,36.00000,36.20000,28553700
02/23/2009,0000,36.50000,37.15000,35.50000,36.80000,13944000
02/24/2009,0000,36.00000,37.50000,35.80000,36.40000,19966600
02/25/2009,0000,37.40000,37.90000,36.70000,36.70000,20643300
02/26/2009,0000,37.50000,37.80000,37.00000,37.70000,14893400
02/27/2009,0000,38.00000,40.30000,38.00000,40.30000,37264900
03/02/2009,0000,41.30000,41.75000,39.40000,40.35000,48879900
03/03/2009,0000,40.35000,42.60000,38.30000,42.60000,40554500
03/04/2009,0000,42.50000,44.45000,41.80000,42.30000,45119700
03/05/2009,0000,45.25000,45.25000,43.65000,44.20000,32970400
03/06/2009,0000,43.80000,44.85000,43.20000,44.50000,23011800
03/09/2009,0000,44.50000,44.50000,42.70000,43.50000,14706600
03/10/2009,0000,43.50000,44.90000,43.25000,44.50000,20020200
03/11/2009,0000,45.00000,45.90000,43.20000,43.20000,22046200
03/12/2009,0000,43.60000,46.00000,43.60000,45.25000,33653200
03/13/2009,0000,46.10000,46.80000,45.00000,45.50000,23806700
03/16/2009,0000,47.00000,47.65000,46.30000,46.80000,16681100
03/17/2009,0000,46.70000,46.80000,45.50000,46.55000,13441000
03/18/2009,0000,46.70000,47.55000,45.50000,45.85000,15375200
03/19/2009,0000,46.40000,46.50000,45.00000,45.00000,12351200
03/20/2009,0000,45.50000,45.80000,44.60000,45.40000,9633300
03/23/2009,0000,46.10000,47.20000,45.80000,47.00000,13111800
03/24/2009,0000,47.80000,48.00000,46.20000,46.70000,15861000
03/25/2009,0000,47.40000,48.25000,47.00000,47.60000,17250800
03/26/2009,0000,47.60000,49.80000,47.20000,48.65000,20678700
03/27/2009,0000,49.50000,49.60000,47.60000,47.90000,11047300
03/30/2009,0000,47.90000,47.90000,44.60000,44.90000,13524900
03/31/2009,0000,45.40000,46.00000,44.50000,44.50000,10902900
04/01/2009,0000,46.00000,46.40000,44.90000,45.45000,12317900
04/02/2009,0000,46.10000,46.30000,44.30000,45.00000,12602700
04/03/2009,0000,45.60000,46.90000,45.35000,46.65000,13823800
04/06/2009,0000,46.85000,47.40000,46.00000,46.05000,10447400
04/07/2009,0000,46.00000,47.50000,46.00000,47.50000,10192900
04/08/2009,0000,46.80000,47.85000,46.50000,47.05000,9903000
04/09/2009,0000,48.00000,50.20000,47.80000,50.10000,22611800
04/10/2009,0000,51.00000,51.20000,48.70000,49.50000,16453900
04/13/2009,0000,50.00000,50.30000,49.00000,49.70000,13229900
04/14/2009,0000,49.70000,51.70000,49.05000,51.00000,16613400
04/15/2009,0000,51.60000,53.60000,51.20000,51.40000,21423100
04/16/2009,0000,53.00000,53.10000,51.40000,51.40000,12239100
04/17/2009,0000,52.00000,52.30000,47.85000,47.85000,16318500
04/20/2009,0000,47.85000,48.00000,45.50000,46.85000,8480900
04/21/2009,0000,46.05000,48.80000,45.90000,48.50000,10895800
04/22/2009,0000,48.50000,50.00000,48.10000,49.30000,10815000
04/23/2009,0000,49.60000,51.40000,48.00000,50.60000,15206500
04/24/2009,0000,52.00000,54.00000,51.80000,53.00000,25471100
04/27/2009,0000,53.20000,53.70000,49.50000,50.00000,11473600
04/28/2009,0000,50.50000,52.00000,49.50000,50.80000,12822900
04/29/2009,0000,51.20000,51.50000,48.30000,50.20000,15256000
04/30/2009,0000,53.00000,53.70000,51.90000,53.70000,13879400
05/04/2009,0000,57.40000,57.40000,57.30000,57.40000,8200100
05/05/2009,0000,61.40000,61.40000,59.10000,61.30000,24973200
05/06/2009,0000,60.70000,65.50000,59.90000,65.30000,17202300
05/07/2009,0000,63.90000,64.50000,60.80000,61.90000,18663700
05/08/2009,0000,61.80000,64.70000,61.00000,63.70000,12492600
05/11/2009,0000,63.40000,68.10000,63.30000,65.50000,16835600
05/12/2009,0000,65.00000,65.50000,62.50000,64.40000,9331300
05/13/2009,0000,64.40000,66.60000,64.40000,66.00000,11453400
05/14/2009,0000,63.70000,67.70000,63.70000,65.00000,11425100
05/15/2009,0000,66.40000,67.60000,66.00000,66.50000,10922100
05/18/2009,0000,67.00000,68.60000,66.70000,67.20000,8713200
05/19/2009,0000,69.00000,71.90000,69.00000,70.00000,17376000
05/20/2009,0000,70.10000,70.40000,68.50000,69.90000,9326300
05/21/2009,0000,69.50000,73.50000,69.00000,70.30000,14340900
05/22/2009,0000,68.70000,72.20000,68.70000,71.60000,16480100
05/25/2009,0000,72.00000,73.50000,69.00000,69.00000,13444100
05/26/2009,0000,69.00000,69.80000,64.20000,64.20000,13402700
05/27/2009,0000,64.20000,66.80000,62.80000,65.10000,18716300
06/01/2009,0000,65.50000,66.40000,64.40000,65.80000,11427100
06/02/2009,0000,67.50000,68.00000,62.00000,63.10000,14520700
06/03/2009,0000,61.00000,63.70000,61.00000,61.80000,17024500
06/04/2009,0000,62.70000,63.50000,60.50000,62.10000,9130400
06/05/2009,0000,62.10000,62.70000,60.70000,60.70000,8364800
06/08/2009,0000,62.90000,62.90000,59.00000,59.60000,5781200
06/09/2009,0000,59.80000,61.20000,59.10000,60.00000,9483900
06/10/2009,0000,61.00000,61.80000,57.40000,57.60000,12166400
06/11/2009,0000,57.80000,60.80000,57.80000,60.50000,8539500
06/12/2009,0000,60.80000,61.50000,58.00000,58.20000,7537600
06/15/2009,0000,57.60000,57.70000,54.20000,54.20000,7704200
06/16/2009,0000,53.70000,55.40000,53.60000,54.10000,10173700
06/17/2009,0000,54.70000,55.80000,53.00000,53.10000,7258800
06/18/2009,0000,54.60000,55.00000,53.00000,53.60000,8919300
06/19/2009,0000,54.90000,57.30000,54.70000,57.30000,11786700
06/22/2009,0000,59.00000,59.40000,57.60000,59.00000,13314800
06/23/2009,0000,57.90000,59.50000,57.60000,58.10000,6162000
06/24/2009,0000,58.80000,60.30000,58.10000,59.00000,6425600
06/25/2009,0000,59.20000,61.00000,59.20000,60.50000,6866900
06/26/2009,0000,61.30000,61.50000,60.20000,60.20000,5512500
06/29/2009,0000,60.60000,60.80000,58.30000,58.60000,4825700
06/30/2009,0000,59.50000,61.40000,59.20000,61.00000,9701000
07/01/2009,0000,61.90000,65.00000,61.90000,65.00000,16937700
07/02/2009,0000,65.50000,67.20000,64.40000,64.40000,13727900
07/03/2009,0000,64.10000,66.70000,64.00000,66.20000,11829100
07/06/2009,0000,66.70000,67.30000,65.80000,65.80000,9872700
07/07/2009,0000,67.00000,69.30000,66.50000,68.00000,16837700
07/08/2009,0000,68.70000,69.10000,67.40000,68.60000,11738200
07/09/2009,0000,69.00000,69.70000,67.60000,67.70000,7120500
07/10/2009,0000,68.10000,69.00000,67.80000,68.20000,6819500
07/13/2009,0000,68.30000,68.50000,63.50000,64.00000,9813100
07/14/2009,0000,65.20000,68.00000,64.80000,68.00000,8392000
07/15/2009,0000,69.00000,71.60000,68.80000,70.60000,17677000
07/16/2009,0000,72.60000,72.90000,69.80000,70.10000,11776600
07/17/2009,0000,71.40000,73.30000,70.70000,72.10000,16312500
07/20/2009,0000,73.00000,73.50000,71.90000,71.90000,9760600
07/21/2009,0000,72.40000,72.90000,70.80000,71.30000,9273800
07/22/2009,0000,71.30000,72.80000,71.30000,72.10000,5659000
07/23/2009,0000,72.50000,72.80000,71.40000,71.50000,5660000
07/24/2009,0000,72.40000,76.50000,72.30000,76.50000,22803700
07/27/2009,0000,77.40000,81.30000,75.40000,79.50000,24998500
07/28/2009,0000,80.00000,81.90000,79.50000,80.00000,15260000
07/29/2009,0000,80.30000,80.90000,79.00000,80.10000,10595900
07/30/2009,0000,80.00000,80.10000,75.60000,77.90000,14618700
07/31/2009,0000,79.50000,79.70000,77.60000,79.50000,9336400
08/03/2009,0000,77.70000,78.80000,75.00000,75.20000,15527700
08/04/2009,0000,75.60000,75.90000,70.20000,71.00000,17683000
08/05/2009,0000,71.30000,73.90000,71.20000,72.30000,14061200
08/06/2009,0000,73.00000,73.10000,71.50000,71.90000,7362900
08/10/2009,0000,70.50000,72.90000,70.50000,72.30000,3895500
08/11/2009,0000,72.30000,74.80000,72.30000,74.80000,7091200
08/12/2009,0000,74.30000,75.00000,73.40000,73.60000,6176100
08/13/2009,0000,74.60000,75.50000,74.30000,74.90000,6241800
08/14/2009,0000,76.00000,76.10000,73.90000,74.00000,5555000
08/17/2009,0000,73.50000,73.50000,70.40000,70.50000,11253400
08/18/2009,0000,69.00000,70.20000,68.00000,68.90000,6549800
08/19/2009,0000,69.80000,69.90000,68.50000,68.90000,2926900
08/20/2009,0000,69.70000,69.70000,67.50000,68.80000,4210600
08/21/2009,0000,69.40000,70.00000,66.00000,66.50000,6662900
08/24/2009,0000,66.50000,66.80000,65.90000,66.50000,5398000
08/25/2009,0000,66.90000,69.40000,66.10000,68.40000,8772000
08/26/2009,0000,69.20000,69.30000,65.00000,66.10000,7808000
08/27/2009,0000,66.10000,68.60000,65.40000,67.20000,5972000
08/28/2009,0000,67.50000,69.90000,67.10000,69.90000,8582000
08/31/2009,0000,69.90000,70.30000,68.50000,69.50000,5984000
09/01/2009,0000,69.50000,72.80000,69.50000,72.80000,11370000
09/02/2009,0000,72.30000,74.20000,72.30000,72.80000,9031000
09/03/2009,0000,73.30000,75.00000,73.20000,74.00000,11738000
09/04/2009,0000,75.40000,75.50000,73.40000,74.00000,10388000
09/07/2009,0000,74.20000,75.00000,72.70000,73.30000,8271000
09/08/2009,0000,73.40000,76.30000,72.60000,76.00000,16560000
09/09/2009,0000,77.00000,78.00000,75.50000,75.50000,14548000
09/10/2009,0000,77.30000,77.50000,74.70000,75.50000,10776000
09/11/2009,0000,76.00000,76.60000,75.00000,75.20000,6814000
09/14/2009,0000,75.20000,75.70000,73.50000,74.00000,5445000
09/15/2009,0000,74.50000,75.70000,74.30000,75.30000,7771000
09/16/2009,0000,75.50000,76.00000,75.00000,75.20000,6415000
09/17/2009,0000,75.80000,76.60000,74.30000,74.50000,8405000
09/18/2009,0000,74.50000,75.90000,74.00000,75.20000,7721000
09/21/2009,0000,75.80000,75.90000,74.20000,74.20000,5386000
09/22/2009,0000,74.80000,75.00000,73.60000,74.00000,5063000
09/23/2009,0000,74.50000,74.60000,72.00000,72.10000,10140000
09/24/2009,0000,72.30000,73.00000,70.30000,71.20000,8644000
09/25/2009,0000,71.30000,72.20000,70.80000,71.20000,5529000
09/28/2009,0000,71.90000,72.60000,71.00000,71.20000,6942000
09/29/2009,0000,72.60000,72.60000,71.50000,71.60000,4380000
09/30/2009,0000,73.00000,75.00000,72.10000,75.00000,12049000
10/01/2009,0000,75.80000,76.30000,74.20000,74.40000,9632000
10/02/2009,0000,73.10000,74.50000,72.80000,73.00000,5328000
10/05/2009,0000,73.70000,74.60000,72.80000,73.50000,6489000
10/06/2009,0000,74.50000,74.70000,73.60000,73.60000,5158000
10/07/2009,0000,74.30000,74.50000,72.60000,72.70000,6523000
10/08/2009,0000,72.70000,74.60000,72.20000,72.20000,10143000
10/09/2009,0000,72.80000,73.30000,70.20000,71.50000,10294000
10/12/2009,0000,71.70000,72.00000,70.70000,71.20000,4690000
10/13/2009,0000,71.10000,73.00000,70.20000,72.50000,9109000
10/14/2009,0000,73.10000,73.70000,72.60000,73.10000,7578000
10/15/2009,0000,74.00000,76.00000,73.60000,74.70000,25107000
10/16/2009,0000,75.80000,76.60000,75.20000,75.20000,12916000
10/19/2009,0000,75.60000,75.90000,74.80000,75.30000,5585000
10/20/2009,0000,75.60000,76.70000,75.40000,75.70000,11504000
10/21/2009,0000,76.00000,76.20000,74.20000,74.50000,6435000
10/22/2009,0000,74.00000,75.00000,72.40000,72.80000,8762000
10/23/2009,0000,73.20000,73.50000,72.30000,72.70000,4369000
10/26/2009,0000,72.70000,73.30000,71.60000,72.00000,4004000
10/27/2009,0000,72.00000,73.80000,71.60000,73.60000,5341000
10/28/2009,0000,73.20000,73.80000,71.90000,72.20000,4130000
10/29/2009,0000,71.00000,72.40000,69.60000,72.40000,6899000
10/30/2009,0000,72.40000,72.90000,70.60000,70.60000,8956000
11/02/2009,0000,69.00000,72.30000,69.00000,71.90000,6612000
11/03/2009,0000,72.00000,72.20000,71.20000,71.40000,2620000
11/04/2009,0000,72.00000,73.40000,71.80000,73.10000,4505000
11/05/2009,0000,73.50000,74.40000,72.30000,72.30000,5906000
11/06/2009,0000,73.00000,73.30000,72.00000,72.00000,3530000
11/09/2009,0000,72.00000,72.60000,71.40000,71.90000,2816000
11/10/2009,0000,72.70000,72.80000,72.20000,72.50000,3078000
11/11/2009,0000,72.90000,74.30000,72.80000,74.10000,7524000
11/12/2009,0000,74.50000,75.30000,74.10000,74.10000,6118000
11/13/2009,0000,74.00000,74.90000,73.70000,74.20000,4027000
11/16/2009,0000,74.90000,75.20000,74.20000,75.20000,5768000
11/17/2009,0000,76.00000,76.00000,74.40000,75.30000,9290000
11/18/2009,0000,76.00000,80.50000,75.60000,79.50000,30875000
11/19/2009,0000,80.00000,85.00000,80.00000,84.90000,44267000
11/20/2009,0000,84.90000,86.50000,83.50000,85.00000,21531000
11/23/2009,0000,85.90000,89.90000,84.10000,88.50000,17100000
11/24/2009,0000,88.80000,89.10000,86.50000,86.50000,10772000
11/25/2009,0000,86.70000,88.70000,86.60000,86.60000,12231000
11/26/2009,0000,86.90000,87.40000,84.30000,84.70000,8452000
11/27/2009,0000,84.00000,86.40000,83.80000,83.80000,16713000
11/30/2009,0000,85.80000,89.60000,85.60000,89.60000,17075000
12/01/2009,0000,90.30000,91.90000,88.50000,88.50000,22995000
12/02/2009,0000,90.00000,91.20000,87.60000,87.90000,13369000
12/03/2009,0000,89.00000,90.00000,88.00000,88.00000,8887000
12/04/2009,0000,88.00000,89.00000,86.60000,86.90000,6567000
12/07/2009,0000,87.80000,88.90000,87.40000,88.00000,6023000
12/08/2009,0000,89.00000,89.60000,87.80000,87.80000,7635000
12/09/2009,0000,87.80000,88.60000,85.90000,86.50000,7872000
12/11/2009,0000,85.80000,89.60000,85.00000,88.00000,10201000
12/14/2009,0000,88.90000,92.00000,88.90000,90.80000,17629000
12/15/2009,0000,91.10000,91.50000,89.90000,90.10000,7667000
12/16/2009,0000,90.20000,90.50000,88.40000,88.80000,5565000
12/17/2009,0000,89.30000,90.60000,87.00000,87.00000,7921000
12/18/2009,0000,87.00000,89.40000,86.80000,89.10000,4809000
12/21/2009,0000,90.00000,91.80000,89.20000,90.10000,7710000
12/22/2009,0000,90.10000,91.20000,89.60000,90.30000,5342000
12/23/2009,0000,90.90000,90.90000,89.60000,90.30000,4128000
12/25/2009,0000,95.40000,95.80000,93.20000,93.70000,8271000
12/25/2009,0000,95.40000,95.80000,93.20000,93.70000,8271000
12/28/2009,0000,93.70000,94.80000,92.80000,94.10000,7559000
12/29/2009,1230,94.60000,96.50000,92.30000,92.70000,11490859
