DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,49.51000,50.00000,49.41000,49.51000,3779100
04/03/2007,0000,49.61000,49.90000,49.02000,49.51000,8620000
04/04/2007,0000,49.51000,49.90000,49.31000,49.71000,5953700
04/09/2007,0000,50.59000,50.69000,50.00000,50.39000,6294400
04/10/2007,0000,50.49000,51.08000,50.39000,50.78000,4498200
04/11/2007,0000,50.98000,51.67000,50.88000,51.18000,9777700
04/12/2007,0000,50.98000,50.98000,50.39000,50.59000,5997600
04/13/2007,0000,50.49000,50.59000,49.31000,49.61000,10981300
04/16/2007,0000,50.00000,50.39000,49.41000,49.71000,6244400
04/17/2007,0000,50.00000,50.10000,48.92000,49.02000,13187500
04/18/2007,0000,49.02000,49.71000,49.02000,49.61000,4133000
04/19/2007,0000,49.41000,49.61000,49.02000,49.31000,8218100
04/20/2007,0000,49.31000,49.51000,49.22000,49.22000,6633000
04/23/2007,0000,49.41000,49.61000,48.87000,48.87000,8848500
04/24/2007,0000,48.87000,49.61000,48.82000,49.51000,6778900
04/25/2007,0000,49.61000,49.71000,49.31000,49.31000,4097300
04/26/2007,0000,49.51000,49.80000,49.22000,49.41000,3094600
04/27/2007,0000,49.41000,49.61000,48.63000,48.73000,12691800
04/30/2007,0000,48.58000,48.58000,46.91000,47.06000,10240800
05/02/2007,0000,47.45000,47.75000,47.06000,47.55000,2361300
05/03/2007,0000,47.70000,48.63000,47.30000,47.55000,11632000
05/04/2007,0000,48.04000,48.63000,48.04000,48.53000,8869900
05/07/2007,0000,48.04000,48.33000,47.50000,47.75000,6881900
05/08/2007,0000,47.75000,47.94000,47.45000,47.70000,5805800
05/09/2007,0000,47.75000,47.79000,47.25000,47.40000,9649200
05/10/2007,0000,47.45000,47.75000,47.35000,47.55000,8133400
05/11/2007,0000,47.55000,47.70000,47.35000,47.50000,2782500
05/14/2007,0000,47.60000,47.79000,47.45000,47.45000,3407800
05/15/2007,0000,47.50000,47.55000,46.96000,47.01000,3269100
05/16/2007,0000,47.11000,47.25000,46.91000,46.96000,8280300
05/17/2007,0000,47.16000,47.35000,46.76000,46.86000,6035300
05/18/2007,0000,47.25000,47.25000,46.86000,46.86000,4732800
05/21/2007,0000,47.06000,47.25000,46.76000,46.86000,6622800
05/22/2007,0000,47.06000,47.25000,47.01000,47.06000,7534700
05/23/2007,0000,47.06000,47.35000,47.06000,47.35000,11824800
05/24/2007,0000,47.55000,47.55000,47.25000,47.40000,9845000
05/25/2007,0000,47.35000,47.50000,47.16000,47.35000,7516300
05/28/2007,0000,48.53000,50.00000,48.38000,49.61000,27887800
05/29/2007,0000,50.78000,50.78000,49.31000,49.80000,33155100
05/30/2007,0000,49.51000,49.51000,48.63000,48.73000,11020000
05/31/2007,0000,49.02000,49.12000,48.77000,49.02000,5847600
06/01/2007,0000,49.02000,49.22000,48.77000,48.82000,9839900
06/04/2007,0000,49.51000,49.61000,48.82000,48.82000,6866600
06/05/2007,0000,48.92000,49.61000,48.92000,49.41000,10606900
06/06/2007,0000,49.90000,50.39000,49.02000,49.51000,22482800
06/07/2007,0000,49.31000,49.71000,49.12000,49.61000,5727300
06/08/2007,0000,49.12000,49.31000,48.97000,49.12000,4832700
06/11/2007,0000,49.22000,49.90000,49.12000,49.41000,11484100
06/12/2007,0000,49.51000,49.71000,48.63000,48.68000,15951700
06/13/2007,0000,48.63000,48.68000,48.28000,48.38000,13550700
06/14/2007,0000,48.53000,48.87000,48.48000,48.58000,13559800
06/15/2007,0000,49.02000,49.71000,48.92000,49.51000,28961800
06/20/2007,0000,50.00000,51.08000,49.80000,50.98000,26644400
06/21/2007,0000,51.47000,51.47000,50.39000,50.98000,18508900
06/22/2007,0000,51.47000,52.16000,51.27000,51.47000,21624000
06/25/2007,0000,50.49000,50.88000,50.39000,50.49000,12261400
06/26/2007,0000,50.49000,51.37000,50.49000,50.88000,9891900
06/27/2007,0000,50.88000,50.88000,50.00000,50.10000,10257100
06/28/2007,0000,50.49000,50.49000,49.90000,50.49000,13421100
06/29/2007,0000,50.59000,50.59000,49.90000,50.20000,7532700
07/02/2007,0000,50.29000,50.39000,49.80000,50.10000,9595100
07/03/2007,0000,50.20000,50.98000,50.00000,50.29000,20969100
07/04/2007,0000,50.49000,51.18000,50.20000,50.49000,17269600
07/05/2007,0000,50.59000,52.16000,50.59000,52.06000,44279200
07/06/2007,0000,52.45000,55.00000,52.35000,53.92000,41405800
07/09/2007,0000,54.90000,57.65000,53.63000,57.65000,68024800
07/10/2007,0000,58.43000,58.43000,55.88000,55.98000,42259600
07/11/2007,0000,55.39000,55.88000,54.41000,55.29000,26191500
07/12/2007,0000,55.29000,57.25000,54.61000,54.90000,25483600
07/13/2007,0000,55.88000,56.37000,54.61000,54.90000,22842900
07/16/2007,0000,56.18000,56.27000,54.80000,54.90000,19992000
07/17/2007,0000,55.39000,55.39000,54.80000,55.10000,11227100
07/18/2007,0000,55.39000,55.39000,54.12000,54.12000,13414000
07/19/2007,0000,53.92000,54.61000,53.73000,53.92000,11816700
07/20/2007,0000,54.61000,56.18000,54.51000,55.49000,25383700
07/23/2007,0000,55.98000,56.27000,55.49000,55.49000,16459700
07/24/2007,0000,55.98000,56.08000,55.39000,55.69000,18534400
07/25/2007,0000,54.90000,55.10000,54.41000,54.61000,15592700
07/26/2007,0000,54.41000,54.80000,53.14000,53.14000,18936300
07/27/2007,0000,51.08000,51.76000,50.20000,50.39000,30675400
07/30/2007,0000,49.80000,50.88000,49.41000,50.88000,24514600
07/31/2007,0000,51.47000,54.02000,51.47000,52.65000,30725400
08/01/2007,0000,52.65000,54.80000,50.88000,50.88000,40487800
08/02/2007,0000,52.45000,52.55000,50.49000,51.96000,15160200
08/03/2007,0000,52.16000,54.02000,51.27000,53.82000,26598500
08/06/2007,0000,52.84000,53.73000,52.35000,53.43000,15819100
08/07/2007,0000,54.12000,54.22000,51.76000,51.96000,18609900
08/08/2007,0000,50.20000,51.50000,50.20000,51.50000,17043000
08/09/2007,0000,52.30000,52.50000,51.40000,52.00000,15825000
08/10/2007,0000,50.70000,54.00000,50.70000,53.30000,21830000
08/13/2007,0000,55.40000,56.60000,54.10000,56.00000,55096000
08/14/2007,0000,56.50000,57.70000,55.00000,55.00000,47299000
08/15/2007,0000,54.50000,55.90000,53.00000,53.00000,36727000
08/16/2007,0000,52.10000,52.50000,49.90000,50.20000,37931000
08/17/2007,0000,50.60000,53.00000,50.20000,52.00000,43510000
08/20/2007,0000,55.00000,55.00000,52.50000,52.60000,50871000
08/21/2007,0000,52.60000,52.60000,51.20000,52.00000,22879000
08/22/2007,0000,52.20000,52.60000,51.30000,51.60000,21686000
08/23/2007,0000,53.00000,53.50000,52.40000,53.00000,25320000
08/24/2007,0000,54.30000,56.70000,53.50000,55.30000,93165000
08/27/2007,0000,55.00000,55.00000,52.60000,52.60000,33271000
08/28/2007,0000,52.60000,53.70000,52.50000,53.00000,12316000
08/29/2007,0000,51.50000,52.30000,51.00000,52.30000,12396000
08/30/2007,0000,52.80000,53.20000,52.30000,52.90000,14673000
08/31/2007,0000,53.50000,54.30000,52.90000,53.70000,22898000
09/03/2007,0000,54.40000,54.70000,53.30000,53.30000,18565000
09/04/2007,0000,53.70000,54.00000,52.80000,53.00000,11951000
09/05/2007,0000,53.60000,54.40000,52.80000,52.80000,15211000
09/06/2007,0000,52.80000,54.30000,52.60000,53.90000,23072000
09/07/2007,0000,54.30000,54.30000,53.00000,53.10000,21043000
09/10/2007,0000,53.00000,53.00000,52.20000,52.30000,17068000
09/11/2007,0000,52.50000,52.70000,51.90000,52.40000,11312000
09/12/2007,0000,52.40000,53.10000,52.20000,52.30000,13153000
09/13/2007,0000,52.30000,52.70000,51.50000,51.50000,13632000
09/14/2007,0000,51.80000,52.00000,51.00000,51.40000,14754000
09/17/2007,0000,51.40000,51.40000,49.80000,49.95000,27252000
09/19/2007,0000,50.60000,50.70000,49.20000,49.20000,26224000
09/20/2007,0000,49.00000,50.20000,49.00000,49.80000,11625000
09/21/2007,0000,50.10000,50.40000,49.80000,50.40000,7610000
09/26/2007,0000,50.80000,51.00000,50.50000,50.50000,8871000
09/27/2007,0000,51.00000,52.00000,50.60000,52.00000,16747000
09/28/2007,0000,52.50000,52.60000,51.30000,51.30000,12487000
10/01/2007,0000,51.90000,52.20000,51.20000,51.40000,14622000
10/02/2007,0000,51.90000,52.00000,51.60000,51.70000,9724000
10/03/2007,0000,51.70000,51.90000,51.30000,51.50000,8785000
10/04/2007,0000,51.50000,52.50000,51.10000,52.30000,15061000
10/05/2007,0000,52.30000,52.40000,51.40000,51.40000,9088000
10/08/2007,0000,51.70000,51.90000,51.40000,51.60000,5782000
10/09/2007,0000,52.10000,52.70000,51.60000,51.60000,16446000
10/11/2007,0000,52.00000,52.10000,51.50000,51.80000,10123000
10/12/2007,0000,51.80000,52.00000,50.80000,50.80000,17296000
10/15/2007,0000,51.80000,51.80000,50.80000,51.10000,6874000
10/16/2007,0000,51.00000,51.00000,50.30000,50.60000,15583000
10/17/2007,0000,50.60000,51.10000,50.40000,50.50000,13415000
10/18/2007,0000,50.80000,51.50000,50.60000,51.10000,17324000
10/19/2007,0000,51.30000,52.70000,51.10000,52.30000,43889000
10/22/2007,0000,51.10000,51.30000,50.60000,50.80000,20270000
10/23/2007,0000,51.40000,53.50000,51.40000,53.00000,35745000
10/24/2007,0000,53.80000,54.10000,51.60000,51.60000,29889000
10/25/2007,0000,52.20000,53.00000,52.10000,53.00000,18470000
10/26/2007,0000,53.50000,54.30000,53.20000,53.80000,33880000
10/29/2007,0000,54.30000,55.80000,54.20000,55.00000,56042000
10/30/2007,0000,55.50000,56.00000,54.10000,54.50000,45893000
10/31/2007,0000,55.00000,55.50000,54.10000,54.10000,47106000
11/01/2007,0000,54.80000,54.80000,53.00000,53.00000,28064000
11/02/2007,0000,52.00000,52.30000,50.80000,51.40000,25532000
11/05/2007,0000,51.50000,52.10000,51.10000,51.70000,12206000
11/06/2007,0000,51.90000,52.90000,51.60000,52.20000,15385000
11/07/2007,0000,53.00000,53.20000,52.10000,52.10000,18044000
11/08/2007,0000,51.60000,51.70000,50.00000,50.20000,24002000
11/09/2007,0000,50.60000,51.20000,49.85000,50.70000,12929000
11/12/2007,0000,50.60000,51.30000,49.90000,50.30000,16794000
11/13/2007,0000,50.70000,51.40000,50.40000,51.30000,11076000
11/14/2007,0000,52.60000,52.70000,52.00000,52.20000,17455000
11/15/2007,0000,52.40000,52.90000,52.10000,52.10000,11393000
11/16/2007,0000,52.00000,52.00000,50.40000,52.00000,14570000
11/19/2007,0000,52.00000,52.20000,50.70000,50.80000,11676000
11/20/2007,0000,50.30000,50.70000,49.65000,50.70000,20231000
11/21/2007,0000,50.80000,51.30000,49.90000,49.90000,13050000
11/22/2007,0000,49.90000,50.20000,49.00000,49.30000,23102000
11/23/2007,0000,49.50000,49.80000,48.55000,48.55000,9199000
11/26/2007,0000,49.00000,49.30000,48.50000,48.90000,8688000
11/27/2007,0000,48.00000,48.05000,46.85000,47.65000,12367000
11/28/2007,0000,48.00000,48.00000,47.15000,47.20000,8291000
11/29/2007,0000,48.20000,49.00000,48.00000,48.75000,9160000
11/30/2007,0000,48.50000,49.30000,48.45000,48.50000,11378000
12/03/2007,0000,48.10000,48.50000,47.65000,47.80000,13889000
12/04/2007,0000,48.40000,48.60000,48.00000,48.45000,6367000
12/05/2007,0000,48.45000,48.75000,48.00000,48.25000,9654000
12/06/2007,0000,48.90000,49.15000,48.50000,48.50000,15732000
12/07/2007,0000,49.60000,49.85000,49.00000,49.00000,18321000
12/10/2007,0000,49.10000,49.35000,48.50000,48.50000,6497000
12/11/2007,0000,48.95000,49.00000,48.60000,48.95000,4095000
12/12/2007,0000,48.70000,48.70000,47.75000,48.00000,9154000
12/13/2007,0000,48.30000,48.30000,46.50000,46.50000,8936000
12/14/2007,0000,47.00000,47.00000,45.00000,45.60000,18944000
12/17/2007,0000,47.00000,47.00000,44.50000,44.50000,6079000
12/18/2007,0000,44.45000,44.90000,43.80000,43.90000,11789000
12/19/2007,0000,44.50000,44.90000,44.10000,44.55000,9760000
12/20/2007,0000,44.55000,44.75000,43.50000,43.70000,6657000
12/21/2007,0000,43.90000,44.10000,42.50000,43.35000,15091000
12/24/2007,0000,44.50000,45.50000,43.80000,45.50000,7404000
12/25/2007,0000,45.80000,45.90000,45.00000,45.25000,3120000
12/26/2007,0000,45.25000,45.25000,44.50000,44.75000,4337000
12/27/2007,0000,44.75000,45.85000,44.75000,45.85000,4883000
12/28/2007,0000,45.70000,46.30000,45.25000,46.30000,8769000
12/31/2007,0000,46.90000,46.90000,46.00000,46.05000,5930000
01/02/2008,0000,46.05000,46.20000,45.00000,45.05000,7884000
01/03/2008,0000,44.50000,44.75000,44.30000,44.40000,5963000
01/04/2008,0000,43.80000,43.80000,43.50000,43.60000,16480000
01/07/2008,0000,42.50000,42.50000,40.60000,40.80000,14417000
01/08/2008,0000,40.80000,41.60000,40.80000,41.30000,5947000
01/09/2008,0000,40.50000,41.40000,40.00000,41.30000,12659000
01/10/2008,0000,41.70000,41.95000,41.10000,41.10000,9075000
01/11/2008,0000,41.50000,42.30000,41.50000,41.65000,9022000
01/14/2008,0000,42.20000,42.50000,41.75000,41.95000,9093000
01/15/2008,0000,42.30000,43.30000,42.05000,42.30000,11515000
01/16/2008,0000,41.20000,41.45000,40.50000,40.80000,16201000
01/17/2008,0000,41.80000,41.95000,40.15000,40.90000,18174000
01/18/2008,0000,40.60000,41.55000,40.30000,41.40000,7385000
01/21/2008,0000,41.70000,41.80000,41.05000,41.15000,6770000
01/22/2008,0000,38.90000,39.90000,38.30000,38.30000,18572000
01/23/2008,0000,38.95000,38.95000,36.70000,36.80000,20508000
01/24/2008,0000,38.25000,38.25000,36.70000,36.80000,11476000
01/25/2008,0000,38.00000,38.70000,37.50000,38.70000,7562000
01/28/2008,0000,38.20000,38.40000,37.90000,38.00000,7484000
01/29/2008,0000,38.80000,38.80000,38.25000,38.65000,6263000
01/30/2008,0000,38.70000,39.05000,37.65000,37.90000,8425000
01/31/2008,0000,38.00000,38.25000,37.10000,37.50000,5629000
02/01/2008,0000,37.85000,38.10000,37.60000,37.70000,5029000
02/12/2008,0000,37.15000,37.70000,37.00000,37.00000,5646000
02/13/2008,0000,37.70000,37.75000,37.00000,37.00000,3938000
02/14/2008,0000,37.60000,38.80000,37.50000,38.75000,9571000
02/15/2008,0000,38.40000,38.70000,38.10000,38.70000,4691000
02/18/2008,0000,39.10000,39.40000,38.80000,39.15000,5781000
02/19/2008,0000,39.60000,39.65000,39.30000,39.50000,6554000
02/20/2008,0000,39.60000,40.00000,39.10000,39.20000,6193000
02/21/2008,0000,39.80000,40.25000,39.65000,40.10000,6697000
02/22/2008,0000,40.10000,40.10000,39.60000,40.00000,3924000
02/25/2008,0000,40.50000,40.95000,40.20000,40.50000,7392000
02/26/2008,0000,40.80000,40.95000,40.25000,40.30000,7715000
02/27/2008,0000,40.50000,41.00000,40.45000,41.00000,12399000
02/29/2008,0000,40.80000,41.40000,40.55000,41.40000,10171000
03/03/2008,0000,40.40000,40.65000,39.95000,40.20000,7038000
03/04/2008,0000,40.20000,40.55000,39.80000,40.50000,6900000
03/05/2008,0000,40.50000,40.55000,39.80000,40.20000,7822000
03/06/2008,0000,40.20000,41.20000,40.15000,41.20000,8274000
03/07/2008,0000,41.00000,41.00000,40.65000,40.80000,4974000
03/10/2008,0000,40.80000,40.95000,40.20000,40.20000,4766000
03/11/2008,0000,40.00000,40.70000,39.65000,40.65000,6492000
03/12/2008,0000,41.45000,41.45000,40.65000,40.95000,6221000
03/13/2008,0000,41.00000,41.10000,40.00000,40.40000,4794000
03/14/2008,0000,40.60000,40.80000,39.60000,39.85000,3457000
03/17/2008,0000,39.40000,39.55000,38.20000,39.00000,6856000
03/18/2008,0000,39.00000,39.50000,38.90000,39.20000,5209000
03/19/2008,0000,40.00000,40.15000,39.60000,40.00000,5371000
03/20/2008,0000,40.20000,40.45000,39.60000,40.10000,4798000
03/21/2008,0000,40.50000,41.20000,40.30000,41.10000,6093000
03/24/2008,0000,43.00000,43.00000,42.00000,42.30000,9986000
03/25/2008,0000,42.90000,43.00000,42.45000,42.95000,8802000
03/26/2008,0000,42.60000,42.70000,42.00000,42.30000,6950000
03/27/2008,0000,41.80000,41.80000,40.70000,41.10000,7097000
03/28/2008,0000,40.70000,41.45000,40.70000,41.25000,5941000
03/31/2008,0000,41.30000,41.95000,40.85000,41.95000,3058000
04/01/2008,0000,41.90000,42.70000,41.50000,42.20000,8632000
04/02/2008,0000,42.70000,43.50000,42.60000,43.50000,11711000
04/03/2008,0000,43.65000,45.35000,43.55000,44.80000,21279000
04/07/2008,0000,45.10000,45.50000,44.90000,45.20000,8125000
04/08/2008,0000,45.00000,45.00000,44.10000,44.10000,4195000
04/09/2008,0000,44.20000,45.10000,44.20000,44.75000,5639000
04/10/2008,0000,44.75000,45.90000,44.70000,45.60000,8039000
04/11/2008,0000,45.95000,46.50000,45.70000,46.45000,8945000
04/14/2008,0000,46.00000,46.00000,45.30000,45.50000,4644000
04/15/2008,0000,45.50000,46.20000,45.50000,45.90000,2766000
04/16/2008,0000,46.50000,46.70000,46.25000,46.65000,8203000
04/17/2008,0000,47.60000,49.10000,47.60000,49.00000,23531000
04/18/2008,0000,49.00000,49.00000,47.90000,48.20000,10472000
04/21/2008,0000,48.90000,49.30000,48.15000,48.45000,15653000
04/22/2008,0000,48.00000,48.25000,47.10000,47.35000,7105000
04/23/2008,0000,47.35000,48.30000,47.15000,47.80000,6233000
04/24/2008,0000,48.50000,48.70000,47.95000,48.50000,7928000
04/25/2008,0000,49.00000,49.10000,48.60000,49.00000,7931000
04/28/2008,0000,49.20000,49.30000,48.35000,48.95000,6750000
04/29/2008,0000,48.95000,49.00000,48.05000,48.05000,4563000
04/30/2008,0000,49.30000,51.00000,49.30000,50.70000,37410000
05/02/2008,0000,51.20000,52.20000,51.00000,51.00000,25947000
05/05/2008,0000,51.80000,52.50000,51.50000,52.00000,23671000
05/06/2008,0000,52.00000,52.00000,50.70000,51.60000,7456000
05/07/2008,0000,52.00000,53.10000,51.60000,52.00000,17672000
05/08/2008,0000,51.50000,51.80000,51.00000,51.80000,9141000
05/09/2008,0000,52.40000,52.50000,50.70000,51.50000,7773000
05/12/2008,0000,51.50000,51.80000,51.00000,51.30000,3170000
05/13/2008,0000,51.50000,52.20000,51.00000,52.10000,7597000
05/14/2008,0000,52.00000,52.20000,51.60000,51.70000,12460000
05/15/2008,0000,52.40000,52.40000,51.60000,52.10000,5860000
05/16/2008,0000,52.40000,53.00000,52.10000,52.50000,10652000
05/19/2008,0000,52.50000,53.00000,52.00000,52.90000,6621000
05/20/2008,0000,52.10000,53.00000,51.00000,51.40000,7769000
05/21/2008,0000,52.00000,52.30000,51.30000,52.00000,10406000
05/22/2008,0000,51.00000,51.20000,50.60000,51.20000,7947000
05/23/2008,0000,51.30000,51.30000,50.30000,50.30000,11808000
05/26/2008,0000,50.30000,51.30000,49.80000,51.30000,6573000
05/27/2008,0000,51.30000,51.30000,49.75000,49.85000,5656000
05/28/2008,0000,49.90000,49.90000,48.20000,48.30000,10776000
05/29/2008,0000,49.50000,49.50000,47.80000,48.00000,8132000
05/30/2008,0000,48.20000,49.00000,47.80000,48.00000,10683000
06/02/2008,0000,48.20000,48.95000,48.20000,48.75000,4807000
06/03/2008,0000,48.40000,48.95000,48.00000,48.50000,5272000
06/04/2008,0000,48.50000,49.40000,48.50000,48.90000,5459000
06/05/2008,0000,49.40000,49.50000,48.15000,49.10000,10323000
06/06/2008,0000,49.50000,50.30000,49.10000,50.00000,7351000
06/10/2008,0000,50.50000,50.50000,48.25000,48.25000,6671000
06/11/2008,0000,48.50000,48.90000,48.15000,48.50000,4305000
06/12/2008,0000,48.25000,48.50000,46.70000,47.00000,9083000
06/13/2008,0000,47.50000,49.00000,47.30000,47.90000,5499000
06/16/2008,0000,49.50000,50.40000,48.50000,49.90000,8520000
06/17/2008,0000,49.30000,50.20000,49.30000,49.60000,7689000
06/18/2008,0000,49.70000,49.70000,48.20000,48.20000,8469000
06/19/2008,0000,47.75000,47.75000,46.75000,46.80000,9619000
06/20/2008,0000,47.90000,47.90000,46.30000,46.30000,6244000
06/23/2008,0000,45.80000,47.80000,45.75000,47.80000,6812000
06/24/2008,0000,48.00000,48.30000,47.80000,48.00000,10562000
06/25/2008,0000,48.30000,50.10000,48.20000,50.00000,15795000
06/26/2008,0000,50.50000,50.50000,48.50000,48.50000,11568000
06/27/2008,0000,46.85000,47.15000,46.70000,46.80000,14948000
06/30/2008,0000,48.00000,48.00000,46.70000,47.00000,6650000
07/01/2008,0000,47.25000,47.30000,46.55000,46.70000,8553000
07/02/2008,0000,46.50000,46.65000,44.90000,45.00000,18510000
07/03/2008,0000,44.95000,45.45000,43.55000,45.00000,15160000
07/04/2008,0000,45.50000,45.50000,44.55000,44.75000,9067000
07/07/2008,0000,44.85000,45.45000,44.85000,45.35000,5811000
07/08/2008,0000,45.50000,45.95000,44.45000,45.00000,11662000
07/09/2008,0000,45.00000,47.00000,45.00000,46.05000,16512000
07/10/2008,0000,45.80000,46.25000,44.80000,45.00000,9112000
07/11/2008,0000,45.00000,45.50000,44.90000,45.00000,6588000
07/14/2008,0000,45.50000,45.50000,44.70000,44.70000,6902000
07/15/2008,0000,44.55000,44.55000,43.85000,44.00000,9086000
07/16/2008,0000,44.20000,44.40000,43.50000,44.00000,6957000
07/17/2008,0000,45.00000,46.25000,44.30000,45.35000,17304000
07/18/2008,0000,45.60000,46.85000,45.55000,45.80000,10469000
07/21/2008,0000,46.85000,48.90000,46.85000,48.50000,17667000
07/22/2008,0000,48.00000,48.50000,47.90000,48.40000,13782000
07/23/2008,0000,48.90000,49.30000,48.50000,49.00000,18380000
07/24/2008,0000,50.00000,50.90000,49.60000,50.60000,25402000
07/25/2008,0000,50.00000,50.80000,48.30000,49.80000,30789000
07/29/2008,0000,43.00000,43.00000,42.00000,42.60000,11087000
07/30/2008,0000,43.60000,43.60000,42.90000,43.20000,16028000
07/31/2008,0000,43.90000,44.60000,43.40000,43.75000,13460000
08/01/2008,0000,43.50000,43.80000,43.30000,43.45000,11030000
08/04/2008,0000,43.80000,44.70000,43.35000,44.70000,14875000
08/05/2008,0000,45.30000,45.35000,43.10000,43.85000,21113000
08/06/2008,0000,45.00000,45.00000,44.40000,44.70000,16259000
08/07/2008,0000,44.70000,45.60000,44.50000,44.70000,9944000
08/08/2008,0000,44.75000,47.00000,44.70000,46.60000,23153000
08/11/2008,0000,47.60000,49.60000,47.55000,48.50000,20349000
08/12/2008,0000,48.80000,49.60000,48.20000,49.40000,31031000
08/13/2008,0000,49.45000,49.45000,47.70000,48.90000,13364000
08/14/2008,0000,48.20000,48.90000,48.05000,48.25000,7491000
08/15/2008,0000,48.65000,48.65000,46.00000,46.00000,14878000
08/18/2008,0000,46.40000,46.45000,45.25000,45.80000,9130000
08/19/2008,0000,45.25000,46.10000,44.50000,46.00000,7394000
08/20/2008,0000,46.30000,48.45000,45.80000,48.20000,17180000
08/21/2008,0000,48.50000,48.50000,47.35000,47.65000,8778000
08/22/2008,0000,47.65000,48.05000,46.10000,46.95000,10623000
08/25/2008,0000,48.00000,48.85000,47.30000,48.70000,12856000
08/26/2008,0000,48.20000,48.80000,47.80000,48.50000,11571000
08/27/2008,0000,49.00000,49.30000,48.60000,48.90000,11810000
08/28/2008,0000,49.00000,49.65000,48.85000,49.20000,18701000
08/29/2008,0000,49.30000,49.30000,46.25000,47.80000,27570000
09/01/2008,0000,47.10000,47.25000,44.50000,44.65000,20429000
09/02/2008,0000,44.00000,45.25000,44.00000,44.65000,11844000
09/03/2008,0000,45.00000,45.60000,44.80000,45.30000,10115000
09/04/2008,0000,47.00000,47.00000,45.60000,46.35000,16379000
09/05/2008,0000,45.00000,47.20000,44.50000,47.20000,14618000
09/08/2008,0000,49.50000,49.80000,48.70000,49.40000,18236000
09/09/2008,0000,48.50000,48.75000,45.95000,45.95000,15406000
09/10/2008,0000,43.40000,45.00000,42.75000,42.75000,39802000
09/11/2008,0000,42.00000,42.10000,40.05000,40.50000,35742000
09/12/2008,0000,42.40000,42.80000,40.45000,41.65000,20664000
09/15/2008,0000,41.00000,42.10000,39.65000,40.50000,13489000
09/16/2008,0000,38.00000,42.00000,38.00000,42.00000,18650000
09/17/2008,0000,44.00000,44.00000,41.70000,41.70000,25848000
09/18/2008,0000,40.00000,40.85000,39.60000,39.80000,20735000
09/19/2008,0000,42.50000,42.55000,41.75000,42.55000,33444000
09/22/2008,0000,43.05000,44.45000,42.60000,44.00000,13411000
09/23/2008,0000,42.90000,43.60000,42.65000,43.40000,10030000
09/24/2008,0000,42.00000,42.20000,41.00000,41.90000,19882000
09/25/2008,0000,41.00000,43.10000,41.00000,42.60000,12726000
09/26/2008,0000,42.65000,42.65000,41.00000,42.00000,14675000
09/30/2008,0000,39.10000,39.30000,39.10000,39.10000,12342000
10/01/2008,0000,39.50000,40.00000,38.95000,39.20000,12461000
10/02/2008,0000,38.60000,39.40000,36.95000,37.65000,15047000
10/03/2008,0000,37.60000,39.00000,37.50000,38.55000,11424000
10/06/2008,0000,38.40000,38.95000,37.60000,37.60000,13607000
10/07/2008,0000,36.25000,37.25000,36.20000,36.70000,10103000
10/08/2008,0000,34.90000,35.50000,34.15000,34.15000,13191000
10/09/2008,0000,34.00000,34.80000,33.30000,33.45000,13602000
10/13/2008,0000,32.30000,32.40000,32.30000,32.30000,6864000
10/14/2008,0000,34.55000,34.55000,34.35000,34.55000,10164000
10/15/2008,0000,34.55000,35.70000,33.50000,35.60000,9760000
10/16/2008,0000,34.40000,34.70000,34.40000,34.40000,9897000
10/17/2008,0000,34.60000,34.70000,33.30000,34.40000,13141000
10/20/2008,0000,33.80000,34.80000,33.20000,34.80000,6648000
10/21/2008,0000,35.20000,35.25000,33.80000,35.00000,13074000
10/22/2008,0000,33.90000,34.50000,33.80000,33.80000,16237000
10/23/2008,0000,32.65000,32.70000,32.65000,32.65000,10719000
10/24/2008,0000,31.60000,31.60000,31.55000,31.55000,6598000
10/27/2008,0000,29.35000,31.55000,29.35000,31.55000,11881000
10/28/2008,0000,30.65000,31.80000,29.35000,31.80000,16305000
10/29/2008,0000,32.55000,33.00000,29.60000,32.00000,21424000
10/30/2008,0000,31.40000,34.20000,31.25000,34.15000,13210000
10/31/2008,0000,34.40000,35.00000,33.00000,34.40000,12823000
11/03/2008,0000,36.50000,36.80000,35.60000,36.80000,16782000
11/04/2008,0000,36.90000,38.20000,36.50000,37.70000,12521000
11/05/2008,0000,38.30000,38.40000,37.00000,37.80000,8409000
11/06/2008,0000,35.20000,35.75000,35.20000,35.60000,10464000
11/07/2008,0000,33.70000,36.00000,33.70000,36.00000,8733000
11/10/2008,0000,36.60000,37.40000,36.20000,37.20000,9473000
11/11/2008,0000,37.00000,37.30000,35.50000,37.30000,9147000
11/12/2008,0000,36.10000,37.70000,36.10000,37.30000,9768000
11/13/2008,0000,35.05000,37.30000,34.70000,37.30000,16461000
11/14/2008,0000,37.30000,37.35000,35.40000,37.35000,13257000
11/17/2008,0000,36.05000,37.35000,36.00000,36.85000,11470000
11/18/2008,0000,36.05000,36.40000,34.30000,35.30000,12437000
11/19/2008,0000,34.00000,35.50000,34.00000,35.40000,9173000
11/20/2008,0000,33.65000,34.55000,32.95000,33.75000,15497000
11/21/2008,0000,33.30000,36.10000,33.00000,35.40000,12793000
11/24/2008,0000,35.40000,36.65000,34.60000,35.45000,7646000
11/25/2008,0000,37.00000,37.85000,36.55000,37.00000,13326000
11/26/2008,0000,34.45000,37.00000,34.45000,37.00000,20499000
11/27/2008,0000,36.40000,37.80000,36.40000,37.20000,7252000
11/28/2008,0000,37.05000,37.20000,35.60000,36.00000,10871000
12/01/2008,0000,34.85000,36.45000,34.85000,36.15000,13988000
12/02/2008,0000,35.15000,36.15000,34.85000,36.10000,9646000
12/03/2008,0000,35.15000,36.10000,35.15000,36.10000,11880000
12/04/2008,0000,36.10000,36.15000,35.15000,36.10000,9679000
12/05/2008,0000,35.40000,36.05000,35.40000,36.05000,6544000
12/08/2008,0000,36.05000,38.00000,36.05000,37.95000,10108000
12/09/2008,0000,38.25000,38.90000,37.95000,38.55000,12150000
12/10/2008,0000,37.20000,38.90000,37.20000,38.65000,13639000
12/11/2008,0000,37.50000,38.50000,37.50000,38.00000,12890000
12/12/2008,0000,37.50000,38.00000,35.50000,38.00000,9920000
12/15/2008,0000,37.90000,38.70000,37.90000,38.00000,9219000
12/16/2008,0000,37.20000,37.95000,36.50000,37.95000,9611000
12/17/2008,0000,38.45000,38.50000,37.50000,37.90000,11455000
12/18/2008,0000,38.40000,38.40000,37.65000,38.00000,5041000
12/19/2008,0000,37.50000,38.00000,37.00000,37.50000,6899000
12/22/2008,0000,37.20000,37.50000,35.50000,35.50000,7867000
12/23/2008,0000,35.50000,35.50000,33.50000,34.30000,10038000
12/24/2008,0000,33.55000,34.65000,33.55000,34.10000,6165000
12/25/2008,0000,34.10000,34.20000,33.50000,33.75000,3914000
12/26/2008,0000,33.75000,33.90000,33.45000,33.60000,3334000
12/29/2008,0000,33.55000,33.85000,33.35000,33.65000,2857000
12/30/2008,0000,33.90000,35.00000,33.90000,34.60000,4256000
12/31/2008,0000,35.00000,35.00000,34.10000,34.60000,3003000
01/05/2009,0000,35.60000,36.10000,34.80000,35.30000,6122000
01/06/2009,0000,35.10000,35.50000,34.90000,35.50000,6565000
01/07/2009,0000,35.60000,35.95000,35.30000,35.35000,8188000
01/08/2009,0000,34.70000,34.70000,33.35000,33.40000,10590000
01/09/2009,0000,33.40000,33.80000,31.10000,31.10000,21536000
01/12/2009,0000,30.30000,30.55000,29.55000,30.00000,26224000
01/13/2009,0000,29.60000,30.30000,29.60000,30.20000,19364000
01/14/2009,0000,30.30000,32.30000,30.30000,32.00000,22184000
01/15/2009,0000,30.65000,31.50000,30.40000,30.70000,13515000
01/16/2009,0000,31.40000,31.40000,31.00000,31.00000,6278000
01/19/2009,0000,31.50000,31.50000,31.00000,31.05000,4517000
01/20/2009,0000,30.50000,30.60000,30.05000,30.05000,8223000
01/21/2009,0000,29.60000,32.15000,29.60000,31.60000,15185000
02/02/2009,0000,32.20000,33.55000,31.85000,33.40000,20963000
02/03/2009,0000,34.00000,34.30000,33.70000,33.85000,12329000
02/04/2009,0000,34.25000,34.50000,33.70000,34.25000,11350000
02/05/2009,0000,34.00000,35.50000,33.85000,35.00000,10859000
02/06/2009,0000,35.50000,36.45000,35.35000,35.75000,12046000
02/09/2009,0000,36.15000,36.15000,35.00000,35.50000,11543000
02/10/2009,0000,35.20000,35.50000,34.75000,35.50000,11414000
02/11/2009,0000,34.30000,35.55000,34.30000,35.50000,9784000
02/12/2009,0000,35.30000,35.35000,34.90000,35.10000,9147000
02/13/2009,0000,34.80000,37.20000,34.80000,36.40000,11507000
02/16/2009,0000,36.40000,37.00000,36.05000,37.00000,5323000
02/17/2009,0000,36.70000,37.00000,35.60000,36.10000,8838000
02/18/2009,0000,35.50000,35.95000,34.70000,35.50000,12369000
02/19/2009,0000,35.10000,36.10000,34.80000,35.50000,7441000
02/20/2009,0000,35.00000,35.55000,34.95000,35.00000,6278000
02/23/2009,0000,34.80000,36.05000,34.60000,36.00000,8826000
02/24/2009,0000,35.50000,35.65000,35.05000,35.65000,3097000
02/25/2009,0000,36.30000,36.30000,35.50000,35.65000,3791000
02/26/2009,0000,35.80000,36.20000,35.60000,35.95000,3249000
02/27/2009,0000,36.00000,36.10000,35.65000,35.70000,2809000
03/02/2009,0000,35.40000,35.55000,35.00000,35.25000,5088000
03/03/2009,0000,34.60000,35.00000,34.25000,34.90000,7923000
03/04/2009,0000,34.90000,36.25000,34.50000,36.10000,10389000
03/05/2009,0000,36.50000,36.90000,36.10000,36.20000,9980000
03/06/2009,0000,36.80000,37.00000,36.45000,36.80000,8354000
03/09/2009,0000,36.80000,37.00000,36.00000,36.00000,8219000
03/10/2009,0000,36.00000,37.60000,35.95000,37.60000,10984000
03/11/2009,0000,38.45000,39.50000,38.45000,39.00000,18201000
03/12/2009,0000,39.20000,39.40000,38.75000,39.00000,9806000
03/13/2009,0000,39.55000,40.50000,39.50000,40.40000,14621000
03/16/2009,0000,40.45000,40.45000,39.70000,40.10000,6565000
03/17/2009,0000,40.10000,40.30000,39.50000,40.30000,5732000
03/18/2009,0000,40.80000,40.80000,39.00000,39.25000,12681000
03/19/2009,0000,39.85000,40.45000,38.60000,38.60000,21193000
03/20/2009,0000,39.00000,39.40000,38.70000,39.00000,10803000
03/23/2009,0000,39.20000,40.65000,39.20000,40.60000,17545000
03/24/2009,0000,41.90000,42.50000,41.50000,42.30000,13881000
03/25/2009,0000,42.30000,43.90000,41.80000,43.90000,12244000
03/26/2009,0000,43.90000,44.30000,43.00000,44.00000,16407000
03/27/2009,0000,43.50000,44.00000,43.05000,43.30000,7229000
03/30/2009,0000,42.50000,43.00000,42.15000,42.80000,6385000
03/31/2009,0000,42.40000,43.55000,42.40000,42.85000,11203000
04/01/2009,0000,42.90000,44.30000,42.90000,43.95000,8238000
04/02/2009,0000,44.20000,44.60000,43.80000,44.40000,8823000
04/03/2009,0000,44.60000,44.60000,43.30000,44.25000,7545000
04/06/2009,0000,44.25000,45.00000,43.70000,43.80000,8261000
04/07/2009,0000,43.80000,44.00000,43.10000,43.25000,5984000
04/08/2009,0000,43.25000,43.60000,42.00000,42.30000,13792000
04/09/2009,0000,43.15000,43.45000,42.95000,43.35000,10038000
04/10/2009,0000,44.00000,44.20000,42.95000,43.60000,9538000
04/13/2009,0000,43.60000,43.75000,42.60000,43.35000,14119000
04/14/2009,0000,42.80000,42.90000,42.20000,42.80000,11459000
04/15/2009,0000,42.80000,43.80000,42.70000,43.75000,14278000
04/16/2009,0000,44.30000,45.10000,44.00000,44.50000,23110000
04/17/2009,0000,45.60000,46.05000,42.55000,44.00000,46577000
04/20/2009,0000,44.30000,45.50000,44.30000,45.50000,14434000
04/21/2009,0000,44.50000,45.60000,44.00000,45.50000,13553000
04/22/2009,0000,46.00000,47.45000,45.50000,47.00000,15411000
04/23/2009,0000,47.00000,47.15000,45.80000,46.70000,14264000
04/24/2009,0000,45.80000,46.80000,45.80000,46.50000,13357000
04/27/2009,0000,47.50000,47.55000,46.65000,47.00000,15677000
04/28/2009,0000,47.30000,47.50000,46.20000,46.55000,8978000
04/29/2009,0000,46.20000,46.55000,45.05000,46.20000,11068000
04/30/2009,0000,49.40000,49.40000,49.40000,49.40000,16223000
05/04/2009,0000,52.80000,52.80000,52.80000,52.80000,19362000
05/05/2009,0000,55.50000,55.80000,53.80000,54.10000,40133000
05/06/2009,0000,54.20000,55.50000,53.50000,55.00000,21751000
05/07/2009,0000,54.90000,54.90000,52.60000,53.80000,17991000
05/08/2009,0000,53.70000,54.50000,52.80000,54.40000,19920000
05/11/2009,0000,53.80000,54.30000,53.40000,54.00000,14128000
05/12/2009,0000,51.60000,52.50000,50.30000,50.60000,16608000
05/13/2009,0000,50.20000,50.90000,49.30000,50.10000,16531000
05/14/2009,0000,50.60000,52.80000,50.60000,51.60000,28007000
05/15/2009,0000,52.00000,52.10000,51.10000,51.30000,17255000
05/18/2009,0000,51.00000,51.20000,50.00000,51.00000,8898000
05/19/2009,0000,52.50000,52.70000,51.60000,52.00000,21660000
05/20/2009,0000,51.10000,51.70000,50.50000,51.20000,18751000
05/21/2009,0000,50.90000,51.20000,50.20000,51.20000,15959000
05/22/2009,0000,50.90000,51.30000,50.70000,51.20000,15434000
05/25/2009,0000,51.20000,51.50000,50.30000,51.00000,16079000
05/26/2009,0000,51.20000,52.20000,50.60000,51.10000,18169000
05/27/2009,0000,52.00000,52.00000,51.60000,52.00000,17139000
06/01/2009,0000,53.80000,54.50000,52.30000,53.10000,14181000
06/02/2009,0000,53.10000,53.50000,51.80000,52.40000,17667000
06/03/2009,0000,51.90000,52.40000,51.00000,51.50000,15948000
06/04/2009,0000,51.30000,51.70000,50.20000,50.70000,15871000
06/05/2009,0000,51.50000,51.80000,50.90000,51.20000,13600000
06/08/2009,0000,51.60000,51.60000,49.60000,49.70000,14035000
06/09/2009,0000,49.70000,50.50000,49.40000,50.20000,15012000
06/10/2009,0000,50.80000,51.00000,50.30000,50.50000,8896000
06/11/2009,0000,50.60000,51.10000,49.85000,51.10000,9254000
06/12/2009,0000,51.40000,51.50000,50.60000,51.20000,8921000
06/15/2009,0000,50.20000,51.00000,49.00000,50.20000,7199000
06/16/2009,0000,50.10000,50.10000,46.75000,49.60000,17714000
06/17/2009,0000,49.60000,51.10000,49.10000,51.00000,18009000
06/18/2009,0000,51.00000,51.20000,49.20000,51.00000,17954000
06/19/2009,0000,52.20000,52.20000,51.20000,51.60000,9717000
06/22/2009,0000,52.00000,53.40000,51.70000,53.40000,14908000
06/23/2009,0000,52.80000,53.50000,52.10000,52.60000,11828000
06/24/2009,0000,52.60000,54.70000,52.60000,53.40000,14891000
06/25/2009,0000,54.40000,54.40000,52.70000,53.20000,7503000
06/26/2009,0000,54.00000,54.00000,53.00000,53.20000,10164000
06/29/2009,0000,54.20000,54.20000,52.90000,53.00000,9263000
06/30/2009,0000,53.50000,54.10000,52.90000,53.00000,11766000
07/01/2009,0000,53.80000,56.70000,53.50000,56.70000,34736000
07/02/2009,0000,57.00000,59.40000,56.90000,57.90000,34165000
07/03/2009,0000,57.90000,59.30000,57.30000,59.00000,29243000
07/06/2009,0000,59.00000,59.30000,58.80000,59.00000,13045000
07/07/2009,0000,59.00000,59.50000,57.00000,59.00000,32599000
07/08/2009,0000,58.60000,59.00000,57.30000,58.50000,12963000
07/09/2009,0000,58.90000,59.80000,58.50000,58.50000,12230000
07/10/2009,0000,59.00000,59.20000,58.60000,59.00000,8296000
07/13/2009,0000,59.50000,59.50000,58.50000,59.00000,15245000
07/14/2009,0000,59.40000,59.50000,58.00000,58.50000,11259000
07/15/2009,0000,59.10000,59.20000,58.20000,58.70000,14840000
07/16/2009,0000,59.30000,62.80000,59.30000,62.80000,30588000
07/17/2009,0000,63.30000,63.60000,61.90000,62.40000,14210000
07/20/2009,0000,62.80000,62.80000,61.10000,61.10000,12244000
07/21/2009,0000,62.00000,62.90000,61.50000,62.50000,11623000
07/22/2009,0000,62.70000,63.00000,62.00000,62.30000,6301000
07/23/2009,0000,62.40000,64.40000,61.70000,64.00000,13136000
07/24/2009,0000,64.30000,68.40000,64.30000,67.60000,27592000
07/27/2009,0000,67.70000,68.10000,67.10000,67.60000,13098000
07/28/2009,0000,65.00000,68.20000,65.00000,68.20000,15706000
07/29/2009,0000,68.20000,69.20000,68.00000,68.30000,17505000
07/30/2009,0000,64.50000,64.60000,62.00000,62.30000,19564000
07/31/2009,0000,62.50000,62.90000,61.50000,62.10000,12467000
08/03/2009,0000,61.50000,61.70000,58.80000,59.40000,15564000
08/04/2009,0000,59.60000,60.30000,56.90000,57.30000,20612000
08/05/2009,0000,57.30000,58.70000,57.00000,57.30000,7881000
08/06/2009,0000,57.50000,59.30000,57.20000,59.30000,12438000
08/10/2009,0000,59.50000,59.50000,57.90000,58.10000,8347000
08/11/2009,0000,58.80000,58.80000,56.60000,57.20000,10968000
08/12/2009,0000,57.00000,59.50000,57.00000,59.30000,12880000
08/13/2009,0000,59.50000,61.50000,59.00000,61.00000,15927000
08/14/2009,0000,61.40000,63.80000,61.30000,63.00000,18841000
08/17/2009,0000,62.00000,62.90000,60.50000,60.50000,9122000
08/18/2009,0000,59.40000,60.90000,59.20000,59.70000,11299000
08/19/2009,0000,60.00000,60.10000,59.00000,59.00000,5828000
08/20/2009,0000,59.00000,59.40000,58.00000,58.70000,7185000
08/21/2009,0000,59.10000,60.50000,58.70000,59.60000,14648000
08/24/2009,0000,60.50000,63.00000,60.30000,62.80000,17653000
08/25/2009,0000,67.10000,67.10000,66.70000,67.10000,32564000
08/26/2009,0000,67.20000,70.50000,66.20000,69.20000,29097000
08/27/2009,0000,69.20000,69.80000,67.30000,67.30000,8945000
08/28/2009,0000,67.70000,69.50000,67.70000,69.10000,13817000
08/31/2009,0000,69.40000,69.40000,67.90000,68.20000,10365000
09/01/2009,0000,68.60000,72.10000,68.60000,72.00000,18139000
09/02/2009,0000,70.20000,71.40000,70.20000,70.80000,12689000
09/03/2009,0000,70.00000,70.80000,68.50000,70.00000,12872000
09/04/2009,0000,70.20000,71.60000,69.10000,71.20000,22259000
09/07/2009,0000,71.40000,72.50000,70.70000,70.90000,11999000
09/08/2009,0000,71.00000,71.90000,70.00000,71.10000,13260000
09/09/2009,0000,71.10000,71.10000,69.00000,69.20000,7375000
09/10/2009,0000,71.70000,71.80000,69.50000,71.20000,19723000
09/11/2009,0000,71.50000,72.10000,70.60000,71.60000,8416000
09/14/2009,0000,71.90000,71.90000,70.70000,71.70000,9618000
09/15/2009,0000,71.70000,73.00000,71.50000,73.00000,11362000
09/16/2009,0000,73.60000,75.30000,73.60000,74.40000,13800000
09/17/2009,0000,74.60000,75.20000,72.20000,72.50000,10758000
09/18/2009,0000,72.70000,73.00000,72.00000,73.00000,6840000
09/21/2009,0000,73.70000,73.70000,72.20000,72.70000,5221000
09/22/2009,0000,73.00000,73.40000,71.20000,71.20000,8010000
09/23/2009,0000,71.20000,72.00000,68.50000,69.20000,10315000
09/24/2009,0000,69.70000,69.70000,68.00000,68.40000,9239000
09/25/2009,0000,68.30000,69.50000,67.80000,69.00000,11822000
09/28/2009,0000,69.00000,69.30000,66.80000,67.00000,11594000
09/29/2009,0000,68.00000,68.30000,66.30000,67.30000,15813000
09/30/2009,0000,67.00000,68.50000,67.00000,67.50000,17444000
10/01/2009,0000,67.80000,67.80000,65.40000,65.70000,32012000
10/02/2009,0000,65.50000,66.50000,65.40000,65.70000,19908000
10/05/2009,0000,66.00000,66.30000,63.80000,65.20000,17930000
10/06/2009,0000,65.50000,69.00000,65.50000,68.80000,36403000
10/07/2009,0000,69.90000,69.90000,67.40000,67.80000,16802000
10/08/2009,0000,68.00000,68.00000,65.30000,65.50000,15684000
10/09/2009,0000,66.00000,66.70000,64.70000,66.10000,17516000
10/12/2009,0000,66.50000,66.50000,65.60000,66.00000,12118000
10/13/2009,0000,65.10000,66.50000,64.70000,66.10000,16554000
10/14/2009,0000,66.60000,68.00000,66.50000,67.80000,20557000
10/15/2009,0000,68.30000,68.60000,66.90000,67.20000,12981000
10/16/2009,0000,66.60000,67.30000,66.60000,66.90000,6782000
10/19/2009,0000,66.90000,68.10000,66.90000,67.20000,7459000
10/20/2009,0000,68.00000,69.50000,67.70000,69.00000,18986000
10/21/2009,0000,69.00000,69.10000,67.80000,67.90000,8166000
10/22/2009,0000,68.00000,68.00000,65.90000,66.70000,16143000
10/23/2009,0000,67.00000,67.00000,65.70000,66.00000,12011000
10/26/2009,0000,66.00000,66.80000,65.60000,65.70000,8588000
10/27/2009,0000,65.50000,65.70000,64.30000,64.60000,12244000
10/28/2009,0000,64.60000,65.30000,63.00000,63.20000,14789000
10/29/2009,0000,62.50000,62.50000,60.80000,61.80000,23513000
10/30/2009,0000,62.50000,63.40000,62.20000,62.50000,10004000
11/02/2009,0000,62.50000,66.00000,62.50000,65.00000,22066000
11/03/2009,0000,65.80000,65.80000,64.20000,65.00000,15842000
11/04/2009,0000,65.00000,66.00000,65.00000,65.50000,13307000
11/05/2009,0000,65.90000,66.00000,65.20000,65.50000,10073000
11/06/2009,0000,66.00000,66.10000,65.20000,65.30000,8544000
11/09/2009,0000,65.80000,65.80000,65.00000,65.30000,7949000
11/10/2009,0000,65.80000,66.40000,65.20000,65.30000,11732000
11/11/2009,0000,65.00000,66.50000,64.50000,66.40000,14453000
11/12/2009,0000,66.90000,67.10000,65.40000,65.70000,15924000
11/13/2009,0000,65.50000,65.80000,65.10000,65.50000,5228000
11/16/2009,0000,65.50000,67.20000,65.50000,67.00000,13612000
11/17/2009,0000,67.20000,67.30000,65.50000,66.30000,8119000
11/18/2009,0000,66.40000,66.80000,65.60000,65.80000,8503000
11/19/2009,0000,66.10000,66.70000,66.00000,66.30000,12550000
11/20/2009,0000,66.40000,66.50000,64.30000,64.60000,18115000
11/23/2009,0000,64.70000,65.00000,64.10000,64.70000,6508000
11/24/2009,0000,65.00000,65.30000,64.70000,64.70000,13998000
11/25/2009,0000,65.00000,65.70000,64.80000,65.20000,19469000
11/26/2009,0000,65.60000,65.70000,65.00000,65.40000,8139000
11/27/2009,0000,64.70000,64.70000,63.10000,63.10000,13802000
11/30/2009,0000,63.50000,65.00000,63.40000,65.00000,6936000
12/01/2009,0000,65.00000,65.60000,64.50000,65.10000,9398000
12/02/2009,0000,65.60000,66.30000,65.60000,66.10000,18962000
12/03/2009,0000,66.60000,66.60000,65.60000,66.00000,9787000
12/04/2009,0000,64.80000,66.10000,64.80000,65.20000,6052000
12/07/2009,0000,65.80000,68.80000,65.20000,68.60000,31596000
12/08/2009,0000,68.60000,68.70000,67.40000,68.00000,13402000
12/09/2009,0000,68.30000,68.90000,67.30000,67.50000,17627000
12/11/2009,0000,66.90000,67.10000,65.60000,66.90000,10722000
12/14/2009,0000,67.20000,67.80000,66.90000,67.30000,6909000
12/15/2009,0000,67.30000,67.70000,66.90000,67.40000,7650000
12/16/2009,0000,67.70000,67.70000,66.50000,66.60000,5636000
12/17/2009,0000,67.40000,68.80000,67.10000,68.20000,27708000
12/18/2009,0000,68.50000,69.50000,68.30000,69.40000,25404000
12/21/2009,0000,69.80000,70.50000,69.00000,69.00000,18234000
12/22/2009,0000,69.60000,70.00000,69.20000,69.40000,7992000
12/23/2009,0000,70.00000,70.30000,68.70000,69.10000,7886000
12/25/2009,0000,70.30000,70.40000,69.60000,69.60000,4948000
04/02/2007,0000,49.51000,50.00000,49.41000,49.51000,3779100
04/03/2007,0000,49.61000,49.90000,49.02000,49.51000,8620000
04/04/2007,0000,49.51000,49.90000,49.31000,49.71000,5953700
04/09/2007,0000,50.59000,50.69000,50.00000,50.39000,6294400
04/10/2007,0000,50.49000,51.08000,50.39000,50.78000,4498200
04/11/2007,0000,50.98000,51.67000,50.88000,51.18000,9777700
04/12/2007,0000,50.98000,50.98000,50.39000,50.59000,5997600
04/13/2007,0000,50.49000,50.59000,49.31000,49.61000,10981300
04/16/2007,0000,50.00000,50.39000,49.41000,49.71000,6244400
04/17/2007,0000,50.00000,50.10000,48.92000,49.02000,13187500
04/18/2007,0000,49.02000,49.71000,49.02000,49.61000,4133000
04/19/2007,0000,49.41000,49.61000,49.02000,49.31000,8218100
04/20/2007,0000,49.31000,49.51000,49.22000,49.22000,6633000
04/23/2007,0000,49.41000,49.61000,48.87000,48.87000,8848500
04/24/2007,0000,48.87000,49.61000,48.82000,49.51000,6778900
04/25/2007,0000,49.61000,49.71000,49.31000,49.31000,4097300
04/26/2007,0000,49.51000,49.80000,49.22000,49.41000,3094600
04/27/2007,0000,49.41000,49.61000,48.63000,48.73000,12691800
04/30/2007,0000,48.58000,48.58000,46.91000,47.06000,10240800
05/02/2007,0000,47.45000,47.75000,47.06000,47.55000,2361300
05/03/2007,0000,47.70000,48.63000,47.30000,47.55000,11632000
05/04/2007,0000,48.04000,48.63000,48.04000,48.53000,8869900
05/07/2007,0000,48.04000,48.33000,47.50000,47.75000,6881900
05/08/2007,0000,47.75000,47.94000,47.45000,47.70000,5805800
05/09/2007,0000,47.75000,47.79000,47.25000,47.40000,9649200
05/10/2007,0000,47.45000,47.75000,47.35000,47.55000,8133400
05/11/2007,0000,47.55000,47.70000,47.35000,47.50000,2782500
05/14/2007,0000,47.60000,47.79000,47.45000,47.45000,3407800
05/15/2007,0000,47.50000,47.55000,46.96000,47.01000,3269100
05/16/2007,0000,47.11000,47.25000,46.91000,46.96000,8280300
05/17/2007,0000,47.16000,47.35000,46.76000,46.86000,6035300
05/18/2007,0000,47.25000,47.25000,46.86000,46.86000,4732800
05/21/2007,0000,47.06000,47.25000,46.76000,46.86000,6622800
05/22/2007,0000,47.06000,47.25000,47.01000,47.06000,7534700
05/23/2007,0000,47.06000,47.35000,47.06000,47.35000,11824800
05/24/2007,0000,47.55000,47.55000,47.25000,47.40000,9845000
05/25/2007,0000,47.35000,47.50000,47.16000,47.35000,7516300
05/28/2007,0000,48.53000,50.00000,48.38000,49.61000,27887800
05/29/2007,0000,50.78000,50.78000,49.31000,49.80000,33155100
05/30/2007,0000,49.51000,49.51000,48.63000,48.73000,11020000
05/31/2007,0000,49.02000,49.12000,48.77000,49.02000,5847600
06/01/2007,0000,49.02000,49.22000,48.77000,48.82000,9839900
06/04/2007,0000,49.51000,49.61000,48.82000,48.82000,6866600
06/05/2007,0000,48.92000,49.61000,48.92000,49.41000,10606900
06/06/2007,0000,49.90000,50.39000,49.02000,49.51000,22482800
06/07/2007,0000,49.31000,49.71000,49.12000,49.61000,5727300
06/08/2007,0000,49.12000,49.31000,48.97000,49.12000,4832700
06/11/2007,0000,49.22000,49.90000,49.12000,49.41000,11484100
06/12/2007,0000,49.51000,49.71000,48.63000,48.68000,15951700
06/13/2007,0000,48.63000,48.68000,48.28000,48.38000,13550700
06/14/2007,0000,48.53000,48.87000,48.48000,48.58000,13559800
06/15/2007,0000,49.02000,49.71000,48.92000,49.51000,28961800
06/20/2007,0000,50.00000,51.08000,49.80000,50.98000,26644400
06/21/2007,0000,51.47000,51.47000,50.39000,50.98000,18508900
06/22/2007,0000,51.47000,52.16000,51.27000,51.47000,21624000
06/25/2007,0000,50.49000,50.88000,50.39000,50.49000,12261400
06/26/2007,0000,50.49000,51.37000,50.49000,50.88000,9891900
06/27/2007,0000,50.88000,50.88000,50.00000,50.10000,10257100
06/28/2007,0000,50.49000,50.49000,49.90000,50.49000,13421100
06/29/2007,0000,50.59000,50.59000,49.90000,50.20000,7532700
07/02/2007,0000,50.29000,50.39000,49.80000,50.10000,9595100
07/03/2007,0000,50.20000,50.98000,50.00000,50.29000,20969100
07/04/2007,0000,50.49000,51.18000,50.20000,50.49000,17269600
07/05/2007,0000,50.59000,52.16000,50.59000,52.06000,44279200
07/06/2007,0000,52.45000,55.00000,52.35000,53.92000,41405800
07/09/2007,0000,54.90000,57.65000,53.63000,57.65000,68024800
07/10/2007,0000,58.43000,58.43000,55.88000,55.98000,42259600
07/11/2007,0000,55.39000,55.88000,54.41000,55.29000,26191500
07/12/2007,0000,55.29000,57.25000,54.61000,54.90000,25483600
07/13/2007,0000,55.88000,56.37000,54.61000,54.90000,22842900
07/16/2007,0000,56.18000,56.27000,54.80000,54.90000,19992000
07/17/2007,0000,55.39000,55.39000,54.80000,55.10000,11227100
07/18/2007,0000,55.39000,55.39000,54.12000,54.12000,13414000
07/19/2007,0000,53.92000,54.61000,53.73000,53.92000,11816700
07/20/2007,0000,54.61000,56.18000,54.51000,55.49000,25383700
07/23/2007,0000,55.98000,56.27000,55.49000,55.49000,16459700
07/24/2007,0000,55.98000,56.08000,55.39000,55.69000,18534400
07/25/2007,0000,54.90000,55.10000,54.41000,54.61000,15592700
07/26/2007,0000,54.41000,54.80000,53.14000,53.14000,18936300
07/27/2007,0000,51.08000,51.76000,50.20000,50.39000,30675400
07/30/2007,0000,49.80000,50.88000,49.41000,50.88000,24514600
07/31/2007,0000,51.47000,54.02000,51.47000,52.65000,30725400
08/01/2007,0000,52.65000,54.80000,50.88000,50.88000,40487800
08/02/2007,0000,52.45000,52.55000,50.49000,51.96000,15160200
08/03/2007,0000,52.16000,54.02000,51.27000,53.82000,26598500
08/06/2007,0000,52.84000,53.73000,52.35000,53.43000,15819100
08/07/2007,0000,54.12000,54.22000,51.76000,51.96000,18609900
08/08/2007,0000,50.20000,51.50000,50.20000,51.50000,17043000
08/09/2007,0000,52.30000,52.50000,51.40000,52.00000,15825000
08/10/2007,0000,50.70000,54.00000,50.70000,53.30000,21830000
08/13/2007,0000,55.40000,56.60000,54.10000,56.00000,55096000
08/14/2007,0000,56.50000,57.70000,55.00000,55.00000,47299000
08/15/2007,0000,54.50000,55.90000,53.00000,53.00000,36727000
08/16/2007,0000,52.10000,52.50000,49.90000,50.20000,37931000
08/17/2007,0000,50.60000,53.00000,50.20000,52.00000,43510000
08/20/2007,0000,55.00000,55.00000,52.50000,52.60000,50871000
08/21/2007,0000,52.60000,52.60000,51.20000,52.00000,22879000
08/22/2007,0000,52.20000,52.60000,51.30000,51.60000,21686000
08/23/2007,0000,53.00000,53.50000,52.40000,53.00000,25320000
08/24/2007,0000,54.30000,56.70000,53.50000,55.30000,93165000
08/27/2007,0000,55.00000,55.00000,52.60000,52.60000,33271000
08/28/2007,0000,52.60000,53.70000,52.50000,53.00000,12316000
08/29/2007,0000,51.50000,52.30000,51.00000,52.30000,12396000
08/30/2007,0000,52.80000,53.20000,52.30000,52.90000,14673000
08/31/2007,0000,53.50000,54.30000,52.90000,53.70000,22898000
09/03/2007,0000,54.40000,54.70000,53.30000,53.30000,18565000
09/04/2007,0000,53.70000,54.00000,52.80000,53.00000,11951000
09/05/2007,0000,53.60000,54.40000,52.80000,52.80000,15211000
09/06/2007,0000,52.80000,54.30000,52.60000,53.90000,23072000
09/07/2007,0000,54.30000,54.30000,53.00000,53.10000,21043000
09/10/2007,0000,53.00000,53.00000,52.20000,52.30000,17068000
09/11/2007,0000,52.50000,52.70000,51.90000,52.40000,11312000
09/12/2007,0000,52.40000,53.10000,52.20000,52.30000,13153000
09/13/2007,0000,52.30000,52.70000,51.50000,51.50000,13632000
09/14/2007,0000,51.80000,52.00000,51.00000,51.40000,14754000
09/17/2007,0000,51.40000,51.40000,49.80000,49.95000,27252000
09/19/2007,0000,50.60000,50.70000,49.20000,49.20000,26224000
09/20/2007,0000,49.00000,50.20000,49.00000,49.80000,11625000
09/21/2007,0000,50.10000,50.40000,49.80000,50.40000,7610000
09/26/2007,0000,50.80000,51.00000,50.50000,50.50000,8871000
09/27/2007,0000,51.00000,52.00000,50.60000,52.00000,16747000
09/28/2007,0000,52.50000,52.60000,51.30000,51.30000,12487000
10/01/2007,0000,51.90000,52.20000,51.20000,51.40000,14622000
10/02/2007,0000,51.90000,52.00000,51.60000,51.70000,9724000
10/03/2007,0000,51.70000,51.90000,51.30000,51.50000,8785000
10/04/2007,0000,51.50000,52.50000,51.10000,52.30000,15061000
10/05/2007,0000,52.30000,52.40000,51.40000,51.40000,9088000
10/08/2007,0000,51.70000,51.90000,51.40000,51.60000,5782000
10/09/2007,0000,52.10000,52.70000,51.60000,51.60000,16446000
10/11/2007,0000,52.00000,52.10000,51.50000,51.80000,10123000
10/12/2007,0000,51.80000,52.00000,50.80000,50.80000,17296000
10/15/2007,0000,51.80000,51.80000,50.80000,51.10000,6874000
10/16/2007,0000,51.00000,51.00000,50.30000,50.60000,15583000
10/17/2007,0000,50.60000,51.10000,50.40000,50.50000,13415000
10/18/2007,0000,50.80000,51.50000,50.60000,51.10000,17324000
10/19/2007,0000,51.30000,52.70000,51.10000,52.30000,43889000
10/22/2007,0000,51.10000,51.30000,50.60000,50.80000,20270000
10/23/2007,0000,51.40000,53.50000,51.40000,53.00000,35745000
10/24/2007,0000,53.80000,54.10000,51.60000,51.60000,29889000
10/25/2007,0000,52.20000,53.00000,52.10000,53.00000,18470000
10/26/2007,0000,53.50000,54.30000,53.20000,53.80000,33880000
10/29/2007,0000,54.30000,55.80000,54.20000,55.00000,56042000
10/30/2007,0000,55.50000,56.00000,54.10000,54.50000,45893000
10/31/2007,0000,55.00000,55.50000,54.10000,54.10000,47106000
11/01/2007,0000,54.80000,54.80000,53.00000,53.00000,28064000
11/02/2007,0000,52.00000,52.30000,50.80000,51.40000,25532000
11/05/2007,0000,51.50000,52.10000,51.10000,51.70000,12206000
11/06/2007,0000,51.90000,52.90000,51.60000,52.20000,15385000
11/07/2007,0000,53.00000,53.20000,52.10000,52.10000,18044000
11/08/2007,0000,51.60000,51.70000,50.00000,50.20000,24002000
11/09/2007,0000,50.60000,51.20000,49.85000,50.70000,12929000
11/12/2007,0000,50.60000,51.30000,49.90000,50.30000,16794000
11/13/2007,0000,50.70000,51.40000,50.40000,51.30000,11076000
11/14/2007,0000,52.60000,52.70000,52.00000,52.20000,17455000
11/15/2007,0000,52.40000,52.90000,52.10000,52.10000,11393000
11/16/2007,0000,52.00000,52.00000,50.40000,52.00000,14570000
11/19/2007,0000,52.00000,52.20000,50.70000,50.80000,11676000
11/20/2007,0000,50.30000,50.70000,49.65000,50.70000,20231000
11/21/2007,0000,50.80000,51.30000,49.90000,49.90000,13050000
11/22/2007,0000,49.90000,50.20000,49.00000,49.30000,23102000
11/23/2007,0000,49.50000,49.80000,48.55000,48.55000,9199000
11/26/2007,0000,49.00000,49.30000,48.50000,48.90000,8688000
11/27/2007,0000,48.00000,48.05000,46.85000,47.65000,12367000
11/28/2007,0000,48.00000,48.00000,47.15000,47.20000,8291000
11/29/2007,0000,48.20000,49.00000,48.00000,48.75000,9160000
11/30/2007,0000,48.50000,49.30000,48.45000,48.50000,11378000
12/03/2007,0000,48.10000,48.50000,47.65000,47.80000,13889000
12/04/2007,0000,48.40000,48.60000,48.00000,48.45000,6367000
12/05/2007,0000,48.45000,48.75000,48.00000,48.25000,9654000
12/06/2007,0000,48.90000,49.15000,48.50000,48.50000,15732000
12/07/2007,0000,49.60000,49.85000,49.00000,49.00000,18321000
12/10/2007,0000,49.10000,49.35000,48.50000,48.50000,6497000
12/11/2007,0000,48.95000,49.00000,48.60000,48.95000,4095000
12/12/2007,0000,48.70000,48.70000,47.75000,48.00000,9154000
12/13/2007,0000,48.30000,48.30000,46.50000,46.50000,8936000
12/14/2007,0000,47.00000,47.00000,45.00000,45.60000,18944000
12/17/2007,0000,47.00000,47.00000,44.50000,44.50000,6079000
12/18/2007,0000,44.45000,44.90000,43.80000,43.90000,11789000
12/19/2007,0000,44.50000,44.90000,44.10000,44.55000,9760000
12/20/2007,0000,44.55000,44.75000,43.50000,43.70000,6657000
12/21/2007,0000,43.90000,44.10000,42.50000,43.35000,15091000
12/24/2007,0000,44.50000,45.50000,43.80000,45.50000,7404000
12/25/2007,0000,45.80000,45.90000,45.00000,45.25000,3120000
12/26/2007,0000,45.25000,45.25000,44.50000,44.75000,4337000
12/27/2007,0000,44.75000,45.85000,44.75000,45.85000,4883000
12/28/2007,0000,45.70000,46.30000,45.25000,46.30000,8769000
12/31/2007,0000,46.90000,46.90000,46.00000,46.05000,5930000
01/02/2008,0000,46.05000,46.20000,45.00000,45.05000,7884000
01/03/2008,0000,44.50000,44.75000,44.30000,44.40000,5963000
01/04/2008,0000,43.80000,43.80000,43.50000,43.60000,16480000
01/07/2008,0000,42.50000,42.50000,40.60000,40.80000,14417000
01/08/2008,0000,40.80000,41.60000,40.80000,41.30000,5947000
01/09/2008,0000,40.50000,41.40000,40.00000,41.30000,12659000
01/10/2008,0000,41.70000,41.95000,41.10000,41.10000,9075000
01/11/2008,0000,41.50000,42.30000,41.50000,41.65000,9022000
01/14/2008,0000,42.20000,42.50000,41.75000,41.95000,9093000
01/15/2008,0000,42.30000,43.30000,42.05000,42.30000,11515000
01/16/2008,0000,41.20000,41.45000,40.50000,40.80000,16201000
01/17/2008,0000,41.80000,41.95000,40.15000,40.90000,18174000
01/18/2008,0000,40.60000,41.55000,40.30000,41.40000,7385000
01/21/2008,0000,41.70000,41.80000,41.05000,41.15000,6770000
01/22/2008,0000,38.90000,39.90000,38.30000,38.30000,18572000
01/23/2008,0000,38.95000,38.95000,36.70000,36.80000,20508000
01/24/2008,0000,38.25000,38.25000,36.70000,36.80000,11476000
01/25/2008,0000,38.00000,38.70000,37.50000,38.70000,7562000
01/28/2008,0000,38.20000,38.40000,37.90000,38.00000,7484000
01/29/2008,0000,38.80000,38.80000,38.25000,38.65000,6263000
01/30/2008,0000,38.70000,39.05000,37.65000,37.90000,8425000
01/31/2008,0000,38.00000,38.25000,37.10000,37.50000,5629000
02/01/2008,0000,37.85000,38.10000,37.60000,37.70000,5029000
02/12/2008,0000,37.15000,37.70000,37.00000,37.00000,5646000
02/13/2008,0000,37.70000,37.75000,37.00000,37.00000,3938000
02/14/2008,0000,37.60000,38.80000,37.50000,38.75000,9571000
02/15/2008,0000,38.40000,38.70000,38.10000,38.70000,4691000
02/18/2008,0000,39.10000,39.40000,38.80000,39.15000,5781000
02/19/2008,0000,39.60000,39.65000,39.30000,39.50000,6554000
02/20/2008,0000,39.60000,40.00000,39.10000,39.20000,6193000
02/21/2008,0000,39.80000,40.25000,39.65000,40.10000,6697000
02/22/2008,0000,40.10000,40.10000,39.60000,40.00000,3924000
02/25/2008,0000,40.50000,40.95000,40.20000,40.50000,7392000
02/26/2008,0000,40.80000,40.95000,40.25000,40.30000,7715000
02/27/2008,0000,40.50000,41.00000,40.45000,41.00000,12399000
02/29/2008,0000,40.80000,41.40000,40.55000,41.40000,10171000
03/03/2008,0000,40.40000,40.65000,39.95000,40.20000,7038000
03/04/2008,0000,40.20000,40.55000,39.80000,40.50000,6900000
03/05/2008,0000,40.50000,40.55000,39.80000,40.20000,7822000
03/06/2008,0000,40.20000,41.20000,40.15000,41.20000,8274000
03/07/2008,0000,41.00000,41.00000,40.65000,40.80000,4974000
03/10/2008,0000,40.80000,40.95000,40.20000,40.20000,4766000
03/11/2008,0000,40.00000,40.70000,39.65000,40.65000,6492000
03/12/2008,0000,41.45000,41.45000,40.65000,40.95000,6221000
03/13/2008,0000,41.00000,41.10000,40.00000,40.40000,4794000
03/14/2008,0000,40.60000,40.80000,39.60000,39.85000,3457000
03/17/2008,0000,39.40000,39.55000,38.20000,39.00000,6856000
03/18/2008,0000,39.00000,39.50000,38.90000,39.20000,5209000
03/19/2008,0000,40.00000,40.15000,39.60000,40.00000,5371000
03/20/2008,0000,40.20000,40.45000,39.60000,40.10000,4798000
03/21/2008,0000,40.50000,41.20000,40.30000,41.10000,6093000
03/24/2008,0000,43.00000,43.00000,42.00000,42.30000,9986000
03/25/2008,0000,42.90000,43.00000,42.45000,42.95000,8802000
03/26/2008,0000,42.60000,42.70000,42.00000,42.30000,6950000
03/27/2008,0000,41.80000,41.80000,40.70000,41.10000,7097000
03/28/2008,0000,40.70000,41.45000,40.70000,41.25000,5941000
03/31/2008,0000,41.30000,41.95000,40.85000,41.95000,3058000
04/01/2008,0000,41.90000,42.70000,41.50000,42.20000,8632000
04/02/2008,0000,42.70000,43.50000,42.60000,43.50000,11711000
04/03/2008,0000,43.65000,45.35000,43.55000,44.80000,21279000
04/07/2008,0000,45.10000,45.50000,44.90000,45.20000,8125000
04/08/2008,0000,45.00000,45.00000,44.10000,44.10000,4195000
04/09/2008,0000,44.20000,45.10000,44.20000,44.75000,5639000
04/10/2008,0000,44.75000,45.90000,44.70000,45.60000,8039000
04/11/2008,0000,45.95000,46.50000,45.70000,46.45000,8945000
04/14/2008,0000,46.00000,46.00000,45.30000,45.50000,4644000
04/15/2008,0000,45.50000,46.20000,45.50000,45.90000,2766000
04/16/2008,0000,46.50000,46.70000,46.25000,46.65000,8203000
04/17/2008,0000,47.60000,49.10000,47.60000,49.00000,23531000
04/18/2008,0000,49.00000,49.00000,47.90000,48.20000,10472000
04/21/2008,0000,48.90000,49.30000,48.15000,48.45000,15653000
04/22/2008,0000,48.00000,48.25000,47.10000,47.35000,7105000
04/23/2008,0000,47.35000,48.30000,47.15000,47.80000,6233000
04/24/2008,0000,48.50000,48.70000,47.95000,48.50000,7928000
04/25/2008,0000,49.00000,49.10000,48.60000,49.00000,7931000
04/28/2008,0000,49.20000,49.30000,48.35000,48.95000,6750000
04/29/2008,0000,48.95000,49.00000,48.05000,48.05000,4563000
04/30/2008,0000,49.30000,51.00000,49.30000,50.70000,37410000
05/02/2008,0000,51.20000,52.20000,51.00000,51.00000,25947000
05/05/2008,0000,51.80000,52.50000,51.50000,52.00000,23671000
05/06/2008,0000,52.00000,52.00000,50.70000,51.60000,7456000
05/07/2008,0000,52.00000,53.10000,51.60000,52.00000,17672000
05/08/2008,0000,51.50000,51.80000,51.00000,51.80000,9141000
05/09/2008,0000,52.40000,52.50000,50.70000,51.50000,7773000
05/12/2008,0000,51.50000,51.80000,51.00000,51.30000,3170000
05/13/2008,0000,51.50000,52.20000,51.00000,52.10000,7597000
05/14/2008,0000,52.00000,52.20000,51.60000,51.70000,12460000
05/15/2008,0000,52.40000,52.40000,51.60000,52.10000,5860000
05/16/2008,0000,52.40000,53.00000,52.10000,52.50000,10652000
05/19/2008,0000,52.50000,53.00000,52.00000,52.90000,6621000
05/20/2008,0000,52.10000,53.00000,51.00000,51.40000,7769000
05/21/2008,0000,52.00000,52.30000,51.30000,52.00000,10406000
05/22/2008,0000,51.00000,51.20000,50.60000,51.20000,7947000
05/23/2008,0000,51.30000,51.30000,50.30000,50.30000,11808000
05/26/2008,0000,50.30000,51.30000,49.80000,51.30000,6573000
05/27/2008,0000,51.30000,51.30000,49.75000,49.85000,5656000
05/28/2008,0000,49.90000,49.90000,48.20000,48.30000,10776000
05/29/2008,0000,49.50000,49.50000,47.80000,48.00000,8132000
05/30/2008,0000,48.20000,49.00000,47.80000,48.00000,10683000
06/02/2008,0000,48.20000,48.95000,48.20000,48.75000,4807000
06/03/2008,0000,48.40000,48.95000,48.00000,48.50000,5272000
06/04/2008,0000,48.50000,49.40000,48.50000,48.90000,5459000
06/05/2008,0000,49.40000,49.50000,48.15000,49.10000,10323000
06/06/2008,0000,49.50000,50.30000,49.10000,50.00000,7351000
06/10/2008,0000,50.50000,50.50000,48.25000,48.25000,6671000
06/11/2008,0000,48.50000,48.90000,48.15000,48.50000,4305000
06/12/2008,0000,48.25000,48.50000,46.70000,47.00000,9083000
06/13/2008,0000,47.50000,49.00000,47.30000,47.90000,5499000
06/16/2008,0000,49.50000,50.40000,48.50000,49.90000,8520000
06/17/2008,0000,49.30000,50.20000,49.30000,49.60000,7689000
06/18/2008,0000,49.70000,49.70000,48.20000,48.20000,8469000
06/19/2008,0000,47.75000,47.75000,46.75000,46.80000,9619000
06/20/2008,0000,47.90000,47.90000,46.30000,46.30000,6244000
06/23/2008,0000,45.80000,47.80000,45.75000,47.80000,6812000
06/24/2008,0000,48.00000,48.30000,47.80000,48.00000,10562000
06/25/2008,0000,48.30000,50.10000,48.20000,50.00000,15795000
06/26/2008,0000,50.50000,50.50000,48.50000,48.50000,11568000
06/27/2008,0000,46.85000,47.15000,46.70000,46.80000,14948000
06/30/2008,0000,48.00000,48.00000,46.70000,47.00000,6650000
07/01/2008,0000,47.25000,47.30000,46.55000,46.70000,8553000
07/02/2008,0000,46.50000,46.65000,44.90000,45.00000,18510000
07/03/2008,0000,44.95000,45.45000,43.55000,45.00000,15160000
07/04/2008,0000,45.50000,45.50000,44.55000,44.75000,9067000
07/07/2008,0000,44.85000,45.45000,44.85000,45.35000,5811000
07/08/2008,0000,45.50000,45.95000,44.45000,45.00000,11662000
07/09/2008,0000,45.00000,47.00000,45.00000,46.05000,16512000
07/10/2008,0000,45.80000,46.25000,44.80000,45.00000,9112000
07/11/2008,0000,45.00000,45.50000,44.90000,45.00000,6588000
07/14/2008,0000,45.50000,45.50000,44.70000,44.70000,6902000
07/15/2008,0000,44.55000,44.55000,43.85000,44.00000,9086000
07/16/2008,0000,44.20000,44.40000,43.50000,44.00000,6957000
07/17/2008,0000,45.00000,46.25000,44.30000,45.35000,17304000
07/18/2008,0000,45.60000,46.85000,45.55000,45.80000,10469000
07/21/2008,0000,46.85000,48.90000,46.85000,48.50000,17667000
07/22/2008,0000,48.00000,48.50000,47.90000,48.40000,13782000
07/23/2008,0000,48.90000,49.30000,48.50000,49.00000,18380000
07/24/2008,0000,50.00000,50.90000,49.60000,50.60000,25402000
07/25/2008,0000,50.00000,50.80000,48.30000,49.80000,30789000
07/29/2008,0000,43.00000,43.00000,42.00000,42.60000,11087000
07/30/2008,0000,43.60000,43.60000,42.90000,43.20000,16028000
07/31/2008,0000,43.90000,44.60000,43.40000,43.75000,13460000
08/01/2008,0000,43.50000,43.80000,43.30000,43.45000,11030000
08/04/2008,0000,43.80000,44.70000,43.35000,44.70000,14875000
08/05/2008,0000,45.30000,45.35000,43.10000,43.85000,21113000
08/06/2008,0000,45.00000,45.00000,44.40000,44.70000,16259000
08/07/2008,0000,44.70000,45.60000,44.50000,44.70000,9944000
08/08/2008,0000,44.75000,47.00000,44.70000,46.60000,23153000
08/11/2008,0000,47.60000,49.60000,47.55000,48.50000,20349000
08/12/2008,0000,48.80000,49.60000,48.20000,49.40000,31031000
08/13/2008,0000,49.45000,49.45000,47.70000,48.90000,13364000
08/14/2008,0000,48.20000,48.90000,48.05000,48.25000,7491000
08/15/2008,0000,48.65000,48.65000,46.00000,46.00000,14878000
08/18/2008,0000,46.40000,46.45000,45.25000,45.80000,9130000
08/19/2008,0000,45.25000,46.10000,44.50000,46.00000,7394000
08/20/2008,0000,46.30000,48.45000,45.80000,48.20000,17180000
08/21/2008,0000,48.50000,48.50000,47.35000,47.65000,8778000
08/22/2008,0000,47.65000,48.05000,46.10000,46.95000,10623000
08/25/2008,0000,48.00000,48.85000,47.30000,48.70000,12856000
08/26/2008,0000,48.20000,48.80000,47.80000,48.50000,11571000
08/27/2008,0000,49.00000,49.30000,48.60000,48.90000,11810000
08/28/2008,0000,49.00000,49.65000,48.85000,49.20000,18701000
08/29/2008,0000,49.30000,49.30000,46.25000,47.80000,27570000
09/01/2008,0000,47.10000,47.25000,44.50000,44.65000,20429000
09/02/2008,0000,44.00000,45.25000,44.00000,44.65000,11844000
09/03/2008,0000,45.00000,45.60000,44.80000,45.30000,10115000
09/04/2008,0000,47.00000,47.00000,45.60000,46.35000,16379000
09/05/2008,0000,45.00000,47.20000,44.50000,47.20000,14618000
09/08/2008,0000,49.50000,49.80000,48.70000,49.40000,18236000
09/09/2008,0000,48.50000,48.75000,45.95000,45.95000,15406000
09/10/2008,0000,43.40000,45.00000,42.75000,42.75000,39802000
09/11/2008,0000,42.00000,42.10000,40.05000,40.50000,35742000
09/12/2008,0000,42.40000,42.80000,40.45000,41.65000,20664000
09/15/2008,0000,41.00000,42.10000,39.65000,40.50000,13489000
09/16/2008,0000,38.00000,42.00000,38.00000,42.00000,18650000
09/17/2008,0000,44.00000,44.00000,41.70000,41.70000,25848000
09/18/2008,0000,40.00000,40.85000,39.60000,39.80000,20735000
09/19/2008,0000,42.50000,42.55000,41.75000,42.55000,33444000
09/22/2008,0000,43.05000,44.45000,42.60000,44.00000,13411000
09/23/2008,0000,42.90000,43.60000,42.65000,43.40000,10030000
09/24/2008,0000,42.00000,42.20000,41.00000,41.90000,19882000
09/25/2008,0000,41.00000,43.10000,41.00000,42.60000,12726000
09/26/2008,0000,42.65000,42.65000,41.00000,42.00000,14675000
09/30/2008,0000,39.10000,39.30000,39.10000,39.10000,12342000
10/01/2008,0000,39.50000,40.00000,38.95000,39.20000,12461000
10/02/2008,0000,38.60000,39.40000,36.95000,37.65000,15047000
10/03/2008,0000,37.60000,39.00000,37.50000,38.55000,11424000
10/06/2008,0000,38.40000,38.95000,37.60000,37.60000,13607000
10/07/2008,0000,36.25000,37.25000,36.20000,36.70000,10103000
10/08/2008,0000,34.90000,35.50000,34.15000,34.15000,13191000
10/09/2008,0000,34.00000,34.80000,33.30000,33.45000,13602000
10/13/2008,0000,32.30000,32.40000,32.30000,32.30000,6864000
10/14/2008,0000,34.55000,34.55000,34.35000,34.55000,10164000
10/15/2008,0000,34.55000,35.70000,33.50000,35.60000,9760000
10/16/2008,0000,34.40000,34.70000,34.40000,34.40000,9897000
10/17/2008,0000,34.60000,34.70000,33.30000,34.40000,13141000
10/20/2008,0000,33.80000,34.80000,33.20000,34.80000,6648000
10/21/2008,0000,35.20000,35.25000,33.80000,35.00000,13074000
10/22/2008,0000,33.90000,34.50000,33.80000,33.80000,16237000
10/23/2008,0000,32.65000,32.70000,32.65000,32.65000,10719000
10/24/2008,0000,31.60000,31.60000,31.55000,31.55000,6598000
10/27/2008,0000,29.35000,31.55000,29.35000,31.55000,11881000
10/28/2008,0000,30.65000,31.80000,29.35000,31.80000,16305000
10/29/2008,0000,32.55000,33.00000,29.60000,32.00000,21424000
10/30/2008,0000,31.40000,34.20000,31.25000,34.15000,13210000
10/31/2008,0000,34.40000,35.00000,33.00000,34.40000,12823000
11/03/2008,0000,36.50000,36.80000,35.60000,36.80000,16782000
11/04/2008,0000,36.90000,38.20000,36.50000,37.70000,12521000
11/05/2008,0000,38.30000,38.40000,37.00000,37.80000,8409000
11/06/2008,0000,35.20000,35.75000,35.20000,35.60000,10464000
11/07/2008,0000,33.70000,36.00000,33.70000,36.00000,8733000
11/10/2008,0000,36.60000,37.40000,36.20000,37.20000,9473000
11/11/2008,0000,37.00000,37.30000,35.50000,37.30000,9147000
11/12/2008,0000,36.10000,37.70000,36.10000,37.30000,9768000
11/13/2008,0000,35.05000,37.30000,34.70000,37.30000,16461000
11/14/2008,0000,37.30000,37.35000,35.40000,37.35000,13257000
11/17/2008,0000,36.05000,37.35000,36.00000,36.85000,11470000
11/18/2008,0000,36.05000,36.40000,34.30000,35.30000,12437000
11/19/2008,0000,34.00000,35.50000,34.00000,35.40000,9173000
11/20/2008,0000,33.65000,34.55000,32.95000,33.75000,15497000
11/21/2008,0000,33.30000,36.10000,33.00000,35.40000,12793000
11/24/2008,0000,35.40000,36.65000,34.60000,35.45000,7646000
11/25/2008,0000,37.00000,37.85000,36.55000,37.00000,13326000
11/26/2008,0000,34.45000,37.00000,34.45000,37.00000,20499000
11/27/2008,0000,36.40000,37.80000,36.40000,37.20000,7252000
11/28/2008,0000,37.05000,37.20000,35.60000,36.00000,10871000
12/01/2008,0000,34.85000,36.45000,34.85000,36.15000,13988000
12/02/2008,0000,35.15000,36.15000,34.85000,36.10000,9646000
12/03/2008,0000,35.15000,36.10000,35.15000,36.10000,11880000
12/04/2008,0000,36.10000,36.15000,35.15000,36.10000,9679000
12/05/2008,0000,35.40000,36.05000,35.40000,36.05000,6544000
12/08/2008,0000,36.05000,38.00000,36.05000,37.95000,10108000
12/09/2008,0000,38.25000,38.90000,37.95000,38.55000,12150000
12/10/2008,0000,37.20000,38.90000,37.20000,38.65000,13639000
12/11/2008,0000,37.50000,38.50000,37.50000,38.00000,12890000
12/12/2008,0000,37.50000,38.00000,35.50000,38.00000,9920000
12/15/2008,0000,37.90000,38.70000,37.90000,38.00000,9219000
12/16/2008,0000,37.20000,37.95000,36.50000,37.95000,9611000
12/17/2008,0000,38.45000,38.50000,37.50000,37.90000,11455000
12/18/2008,0000,38.40000,38.40000,37.65000,38.00000,5041000
12/19/2008,0000,37.50000,38.00000,37.00000,37.50000,6899000
12/22/2008,0000,37.20000,37.50000,35.50000,35.50000,7867000
12/23/2008,0000,35.50000,35.50000,33.50000,34.30000,10038000
12/24/2008,0000,33.55000,34.65000,33.55000,34.10000,6165000
12/25/2008,0000,34.10000,34.20000,33.50000,33.75000,3914000
12/26/2008,0000,33.75000,33.90000,33.45000,33.60000,3334000
12/29/2008,0000,33.55000,33.85000,33.35000,33.65000,2857000
12/30/2008,0000,33.90000,35.00000,33.90000,34.60000,4256000
12/31/2008,0000,35.00000,35.00000,34.10000,34.60000,3003000
01/05/2009,0000,35.60000,36.10000,34.80000,35.30000,6122000
01/06/2009,0000,35.10000,35.50000,34.90000,35.50000,6565000
01/07/2009,0000,35.60000,35.95000,35.30000,35.35000,8188000
01/08/2009,0000,34.70000,34.70000,33.35000,33.40000,10590000
01/09/2009,0000,33.40000,33.80000,31.10000,31.10000,21536000
01/12/2009,0000,30.30000,30.55000,29.55000,30.00000,26224000
01/13/2009,0000,29.60000,30.30000,29.60000,30.20000,19364000
01/14/2009,0000,30.30000,32.30000,30.30000,32.00000,22184000
01/15/2009,0000,30.65000,31.50000,30.40000,30.70000,13515000
01/16/2009,0000,31.40000,31.40000,31.00000,31.00000,6278000
01/19/2009,0000,31.50000,31.50000,31.00000,31.05000,4517000
01/20/2009,0000,30.50000,30.60000,30.05000,30.05000,8223000
01/21/2009,0000,29.60000,32.15000,29.60000,31.60000,15185000
02/02/2009,0000,32.20000,33.55000,31.85000,33.40000,20963000
02/03/2009,0000,34.00000,34.30000,33.70000,33.85000,12329000
02/04/2009,0000,34.25000,34.50000,33.70000,34.25000,11350000
02/05/2009,0000,34.00000,35.50000,33.85000,35.00000,10859000
02/06/2009,0000,35.50000,36.45000,35.35000,35.75000,12046000
02/09/2009,0000,36.15000,36.15000,35.00000,35.50000,11543000
02/10/2009,0000,35.20000,35.50000,34.75000,35.50000,11414000
02/11/2009,0000,34.30000,35.55000,34.30000,35.50000,9784000
02/12/2009,0000,35.30000,35.35000,34.90000,35.10000,9147000
02/13/2009,0000,34.80000,37.20000,34.80000,36.40000,11507000
02/16/2009,0000,36.40000,37.00000,36.05000,37.00000,5323000
02/17/2009,0000,36.70000,37.00000,35.60000,36.10000,8838000
02/18/2009,0000,35.50000,35.95000,34.70000,35.50000,12369000
02/19/2009,0000,35.10000,36.10000,34.80000,35.50000,7441000
02/20/2009,0000,35.00000,35.55000,34.95000,35.00000,6278000
02/23/2009,0000,34.80000,36.05000,34.60000,36.00000,8826000
02/24/2009,0000,35.50000,35.65000,35.05000,35.65000,3097000
02/25/2009,0000,36.30000,36.30000,35.50000,35.65000,3791000
02/26/2009,0000,35.80000,36.20000,35.60000,35.95000,3249000
02/27/2009,0000,36.00000,36.10000,35.65000,35.70000,2809000
03/02/2009,0000,35.40000,35.55000,35.00000,35.25000,5088000
03/03/2009,0000,34.60000,35.00000,34.25000,34.90000,7923000
03/04/2009,0000,34.90000,36.25000,34.50000,36.10000,10389000
03/05/2009,0000,36.50000,36.90000,36.10000,36.20000,9980000
03/06/2009,0000,36.80000,37.00000,36.45000,36.80000,8354000
03/09/2009,0000,36.80000,37.00000,36.00000,36.00000,8219000
03/10/2009,0000,36.00000,37.60000,35.95000,37.60000,10984000
03/11/2009,0000,38.45000,39.50000,38.45000,39.00000,18201000
03/12/2009,0000,39.20000,39.40000,38.75000,39.00000,9806000
03/13/2009,0000,39.55000,40.50000,39.50000,40.40000,14621000
03/16/2009,0000,40.45000,40.45000,39.70000,40.10000,6565000
03/17/2009,0000,40.10000,40.30000,39.50000,40.30000,5732000
03/18/2009,0000,40.80000,40.80000,39.00000,39.25000,12681000
03/19/2009,0000,39.85000,40.45000,38.60000,38.60000,21193000
03/20/2009,0000,39.00000,39.40000,38.70000,39.00000,10803000
03/23/2009,0000,39.20000,40.65000,39.20000,40.60000,17545000
03/24/2009,0000,41.90000,42.50000,41.50000,42.30000,13881000
03/25/2009,0000,42.30000,43.90000,41.80000,43.90000,12244000
03/26/2009,0000,43.90000,44.30000,43.00000,44.00000,16407000
03/27/2009,0000,43.50000,44.00000,43.05000,43.30000,7229000
03/30/2009,0000,42.50000,43.00000,42.15000,42.80000,6385000
03/31/2009,0000,42.40000,43.55000,42.40000,42.85000,11203000
04/01/2009,0000,42.90000,44.30000,42.90000,43.95000,8238000
04/02/2009,0000,44.20000,44.60000,43.80000,44.40000,8823000
04/03/2009,0000,44.60000,44.60000,43.30000,44.25000,7545000
04/06/2009,0000,44.25000,45.00000,43.70000,43.80000,8261000
04/07/2009,0000,43.80000,44.00000,43.10000,43.25000,5984000
04/08/2009,0000,43.25000,43.60000,42.00000,42.30000,13792000
04/09/2009,0000,43.15000,43.45000,42.95000,43.35000,10038000
04/10/2009,0000,44.00000,44.20000,42.95000,43.60000,9538000
04/13/2009,0000,43.60000,43.75000,42.60000,43.35000,14119000
04/14/2009,0000,42.80000,42.90000,42.20000,42.80000,11459000
04/15/2009,0000,42.80000,43.80000,42.70000,43.75000,14278000
04/16/2009,0000,44.30000,45.10000,44.00000,44.50000,23110000
04/17/2009,0000,45.60000,46.05000,42.55000,44.00000,46577000
04/20/2009,0000,44.30000,45.50000,44.30000,45.50000,14434000
04/21/2009,0000,44.50000,45.60000,44.00000,45.50000,13553000
04/22/2009,0000,46.00000,47.45000,45.50000,47.00000,15411000
04/23/2009,0000,47.00000,47.15000,45.80000,46.70000,14264000
04/24/2009,0000,45.80000,46.80000,45.80000,46.50000,13357000
04/27/2009,0000,47.50000,47.55000,46.65000,47.00000,15677000
04/28/2009,0000,47.30000,47.50000,46.20000,46.55000,8978000
04/29/2009,0000,46.20000,46.55000,45.05000,46.20000,11068000
04/30/2009,0000,49.40000,49.40000,49.40000,49.40000,16223000
05/04/2009,0000,52.80000,52.80000,52.80000,52.80000,19362000
05/05/2009,0000,55.50000,55.80000,53.80000,54.10000,40133000
05/06/2009,0000,54.20000,55.50000,53.50000,55.00000,21751000
05/07/2009,0000,54.90000,54.90000,52.60000,53.80000,17991000
05/08/2009,0000,53.70000,54.50000,52.80000,54.40000,19920000
05/11/2009,0000,53.80000,54.30000,53.40000,54.00000,14128000
05/12/2009,0000,51.60000,52.50000,50.30000,50.60000,16608000
05/13/2009,0000,50.20000,50.90000,49.30000,50.10000,16531000
05/14/2009,0000,50.60000,52.80000,50.60000,51.60000,28007000
05/15/2009,0000,52.00000,52.10000,51.10000,51.30000,17255000
05/18/2009,0000,51.00000,51.20000,50.00000,51.00000,8898000
05/19/2009,0000,52.50000,52.70000,51.60000,52.00000,21660000
05/20/2009,0000,51.10000,51.70000,50.50000,51.20000,18751000
05/21/2009,0000,50.90000,51.20000,50.20000,51.20000,15959000
05/22/2009,0000,50.90000,51.30000,50.70000,51.20000,15434000
05/25/2009,0000,51.20000,51.50000,50.30000,51.00000,16079000
05/26/2009,0000,51.20000,52.20000,50.60000,51.10000,18169000
05/27/2009,0000,52.00000,52.00000,51.60000,52.00000,17139000
06/01/2009,0000,53.80000,54.50000,52.30000,53.10000,14181000
06/02/2009,0000,53.10000,53.50000,51.80000,52.40000,17667000
06/03/2009,0000,51.90000,52.40000,51.00000,51.50000,15948000
06/04/2009,0000,51.30000,51.70000,50.20000,50.70000,15871000
06/05/2009,0000,51.50000,51.80000,50.90000,51.20000,13600000
06/08/2009,0000,51.60000,51.60000,49.60000,49.70000,14035000
06/09/2009,0000,49.70000,50.50000,49.40000,50.20000,15012000
06/10/2009,0000,50.80000,51.00000,50.30000,50.50000,8896000
06/11/2009,0000,50.60000,51.10000,49.85000,51.10000,9254000
06/12/2009,0000,51.40000,51.50000,50.60000,51.20000,8921000
06/15/2009,0000,50.20000,51.00000,49.00000,50.20000,7199000
06/16/2009,0000,50.10000,50.10000,46.75000,49.60000,17714000
06/17/2009,0000,49.60000,51.10000,49.10000,51.00000,18009000
06/18/2009,0000,51.00000,51.20000,49.20000,51.00000,17954000
06/19/2009,0000,52.20000,52.20000,51.20000,51.60000,9717000
06/22/2009,0000,52.00000,53.40000,51.70000,53.40000,14908000
06/23/2009,0000,52.80000,53.50000,52.10000,52.60000,11828000
06/24/2009,0000,52.60000,54.70000,52.60000,53.40000,14891000
06/25/2009,0000,54.40000,54.40000,52.70000,53.20000,7503000
06/26/2009,0000,54.00000,54.00000,53.00000,53.20000,10164000
06/29/2009,0000,54.20000,54.20000,52.90000,53.00000,9263000
06/30/2009,0000,53.50000,54.10000,52.90000,53.00000,11766000
07/01/2009,0000,53.80000,56.70000,53.50000,56.70000,34736000
07/02/2009,0000,57.00000,59.40000,56.90000,57.90000,34165000
07/03/2009,0000,57.90000,59.30000,57.30000,59.00000,29243000
07/06/2009,0000,59.00000,59.30000,58.80000,59.00000,13045000
07/07/2009,0000,59.00000,59.50000,57.00000,59.00000,32599000
07/08/2009,0000,58.60000,59.00000,57.30000,58.50000,12963000
07/09/2009,0000,58.90000,59.80000,58.50000,58.50000,12230000
07/10/2009,0000,59.00000,59.20000,58.60000,59.00000,8296000
07/13/2009,0000,59.50000,59.50000,58.50000,59.00000,15245000
07/14/2009,0000,59.40000,59.50000,58.00000,58.50000,11259000
07/15/2009,0000,59.10000,59.20000,58.20000,58.70000,14840000
07/16/2009,0000,59.30000,62.80000,59.30000,62.80000,30588000
07/17/2009,0000,63.30000,63.60000,61.90000,62.40000,14210000
07/20/2009,0000,62.80000,62.80000,61.10000,61.10000,12244000
07/21/2009,0000,62.00000,62.90000,61.50000,62.50000,11623000
07/22/2009,0000,62.70000,63.00000,62.00000,62.30000,6301000
07/23/2009,0000,62.40000,64.40000,61.70000,64.00000,13136000
07/24/2009,0000,64.30000,68.40000,64.30000,67.60000,27592000
07/27/2009,0000,67.70000,68.10000,67.10000,67.60000,13098000
07/28/2009,0000,65.00000,68.20000,65.00000,68.20000,15706000
07/29/2009,0000,68.20000,69.20000,68.00000,68.30000,17505000
07/30/2009,0000,64.50000,64.60000,62.00000,62.30000,19564000
07/31/2009,0000,62.50000,62.90000,61.50000,62.10000,12467000
08/03/2009,0000,61.50000,61.70000,58.80000,59.40000,15564000
08/04/2009,0000,59.60000,60.30000,56.90000,57.30000,20612000
08/05/2009,0000,57.30000,58.70000,57.00000,57.30000,7881000
08/06/2009,0000,57.50000,59.30000,57.20000,59.30000,12438000
08/10/2009,0000,59.50000,59.50000,57.90000,58.10000,8347000
08/11/2009,0000,58.80000,58.80000,56.60000,57.20000,10968000
08/12/2009,0000,57.00000,59.50000,57.00000,59.30000,12880000
08/13/2009,0000,59.50000,61.50000,59.00000,61.00000,15927000
08/14/2009,0000,61.40000,63.80000,61.30000,63.00000,18841000
08/17/2009,0000,62.00000,62.90000,60.50000,60.50000,9122000
08/18/2009,0000,59.40000,60.90000,59.20000,59.70000,11299000
08/19/2009,0000,60.00000,60.10000,59.00000,59.00000,5828000
08/20/2009,0000,59.00000,59.40000,58.00000,58.70000,7185000
08/21/2009,0000,59.10000,60.50000,58.70000,59.60000,14648000
08/24/2009,0000,60.50000,63.00000,60.30000,62.80000,17653000
08/25/2009,0000,67.10000,67.10000,66.70000,67.10000,32564000
08/26/2009,0000,67.20000,70.50000,66.20000,69.20000,29097000
08/27/2009,0000,69.20000,69.80000,67.30000,67.30000,8945000
08/28/2009,0000,67.70000,69.50000,67.70000,69.10000,13817000
08/31/2009,0000,69.40000,69.40000,67.90000,68.20000,10365000
09/01/2009,0000,68.60000,72.10000,68.60000,72.00000,18139000
09/02/2009,0000,70.20000,71.40000,70.20000,70.80000,12689000
09/03/2009,0000,70.00000,70.80000,68.50000,70.00000,12872000
09/04/2009,0000,70.20000,71.60000,69.10000,71.20000,22259000
09/07/2009,0000,71.40000,72.50000,70.70000,70.90000,11999000
09/08/2009,0000,71.00000,71.90000,70.00000,71.10000,13260000
09/09/2009,0000,71.10000,71.10000,69.00000,69.20000,7375000
09/10/2009,0000,71.70000,71.80000,69.50000,71.20000,19723000
09/11/2009,0000,71.50000,72.10000,70.60000,71.60000,8416000
09/14/2009,0000,71.90000,71.90000,70.70000,71.70000,9618000
09/15/2009,0000,71.70000,73.00000,71.50000,73.00000,11362000
09/16/2009,0000,73.60000,75.30000,73.60000,74.40000,13800000
09/17/2009,0000,74.60000,75.20000,72.20000,72.50000,10758000
09/18/2009,0000,72.70000,73.00000,72.00000,73.00000,6840000
09/21/2009,0000,73.70000,73.70000,72.20000,72.70000,5221000
09/22/2009,0000,73.00000,73.40000,71.20000,71.20000,8010000
09/23/2009,0000,71.20000,72.00000,68.50000,69.20000,10315000
09/24/2009,0000,69.70000,69.70000,68.00000,68.40000,9239000
09/25/2009,0000,68.30000,69.50000,67.80000,69.00000,11822000
09/28/2009,0000,69.00000,69.30000,66.80000,67.00000,11594000
09/29/2009,0000,68.00000,68.30000,66.30000,67.30000,15813000
09/30/2009,0000,67.00000,68.50000,67.00000,67.50000,17444000
10/01/2009,0000,67.80000,67.80000,65.40000,65.70000,32012000
10/02/2009,0000,65.50000,66.50000,65.40000,65.70000,19908000
10/05/2009,0000,66.00000,66.30000,63.80000,65.20000,17930000
10/06/2009,0000,65.50000,69.00000,65.50000,68.80000,36403000
10/07/2009,0000,69.90000,69.90000,67.40000,67.80000,16802000
10/08/2009,0000,68.00000,68.00000,65.30000,65.50000,15684000
10/09/2009,0000,66.00000,66.70000,64.70000,66.10000,17516000
10/12/2009,0000,66.50000,66.50000,65.60000,66.00000,12118000
10/13/2009,0000,65.10000,66.50000,64.70000,66.10000,16554000
10/14/2009,0000,66.60000,68.00000,66.50000,67.80000,20557000
10/15/2009,0000,68.30000,68.60000,66.90000,67.20000,12981000
10/16/2009,0000,66.60000,67.30000,66.60000,66.90000,6782000
10/19/2009,0000,66.90000,68.10000,66.90000,67.20000,7459000
10/20/2009,0000,68.00000,69.50000,67.70000,69.00000,18986000
10/21/2009,0000,69.00000,69.10000,67.80000,67.90000,8166000
10/22/2009,0000,68.00000,68.00000,65.90000,66.70000,16143000
10/23/2009,0000,67.00000,67.00000,65.70000,66.00000,12011000
10/26/2009,0000,66.00000,66.80000,65.60000,65.70000,8588000
10/27/2009,0000,65.50000,65.70000,64.30000,64.60000,12244000
10/28/2009,0000,64.60000,65.30000,63.00000,63.20000,14789000
10/29/2009,0000,62.50000,62.50000,60.80000,61.80000,23513000
10/30/2009,0000,62.50000,63.40000,62.20000,62.50000,10004000
11/02/2009,0000,62.50000,66.00000,62.50000,65.00000,22066000
11/03/2009,0000,65.80000,65.80000,64.20000,65.00000,15842000
11/04/2009,0000,65.00000,66.00000,65.00000,65.50000,13307000
11/05/2009,0000,65.90000,66.00000,65.20000,65.50000,10073000
11/06/2009,0000,66.00000,66.10000,65.20000,65.30000,8544000
11/09/2009,0000,65.80000,65.80000,65.00000,65.30000,7949000
11/10/2009,0000,65.80000,66.40000,65.20000,65.30000,11732000
11/11/2009,0000,65.00000,66.50000,64.50000,66.40000,14453000
11/12/2009,0000,66.90000,67.10000,65.40000,65.70000,15924000
11/13/2009,0000,65.50000,65.80000,65.10000,65.50000,5228000
11/16/2009,0000,65.50000,67.20000,65.50000,67.00000,13612000
11/17/2009,0000,67.20000,67.30000,65.50000,66.30000,8119000
11/18/2009,0000,66.40000,66.80000,65.60000,65.80000,8503000
11/19/2009,0000,66.10000,66.70000,66.00000,66.30000,12550000
11/20/2009,0000,66.40000,66.50000,64.30000,64.60000,18115000
11/23/2009,0000,64.70000,65.00000,64.10000,64.70000,6508000
11/24/2009,0000,65.00000,65.30000,64.70000,64.70000,13998000
11/25/2009,0000,65.00000,65.70000,64.80000,65.20000,19469000
11/26/2009,0000,65.60000,65.70000,65.00000,65.40000,8139000
11/27/2009,0000,64.70000,64.70000,63.10000,63.10000,13802000
11/30/2009,0000,63.50000,65.00000,63.40000,65.00000,6936000
12/01/2009,0000,65.00000,65.60000,64.50000,65.10000,9398000
12/02/2009,0000,65.60000,66.30000,65.60000,66.10000,18962000
12/03/2009,0000,66.60000,66.60000,65.60000,66.00000,9787000
12/04/2009,0000,64.80000,66.10000,64.80000,65.20000,6052000
12/07/2009,0000,65.80000,68.80000,65.20000,68.60000,31596000
12/08/2009,0000,68.60000,68.70000,67.40000,68.00000,13402000
12/09/2009,0000,68.30000,68.90000,67.30000,67.50000,17627000
12/11/2009,0000,66.90000,67.10000,65.60000,66.90000,10722000
12/14/2009,0000,67.20000,67.80000,66.90000,67.30000,6909000
12/15/2009,0000,67.30000,67.70000,66.90000,67.40000,7650000
12/16/2009,0000,67.70000,67.70000,66.50000,66.60000,5636000
12/17/2009,0000,67.40000,68.80000,67.10000,68.20000,27708000
12/18/2009,0000,68.50000,69.50000,68.30000,69.40000,25404000
12/21/2009,0000,69.80000,70.50000,69.00000,69.00000,18234000
12/22/2009,0000,69.60000,70.00000,69.20000,69.40000,7992000
12/23/2009,0000,70.00000,70.30000,68.70000,69.10000,7886000
12/25/2009,0000,70.30000,70.40000,69.60000,69.60000,4948000
12/25/2009,0000,70.30000,70.40000,69.60000,69.60000,4948000
12/28/2009,0000,70.10000,70.70000,69.90000,70.50000,10558000
12/29/2009,1230,70.50000,70.60000,69.20000,69.50000,10170270
