DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.60000,45.15000,42.35000,45.15000,20554700
04/03/2007,0000,45.44000,47.08000,44.67000,46.31000,11046400
04/04/2007,0000,46.31000,46.79000,44.38000,45.34000,6877700
04/09/2007,0000,45.34000,45.54000,44.38000,44.52000,3679500
04/10/2007,0000,45.34000,46.21000,44.86000,46.21000,7087000
04/11/2007,0000,46.21000,46.26000,45.15000,45.34000,3429900
04/12/2007,0000,45.15000,46.02000,44.96000,45.83000,2382100
04/13/2007,0000,46.12000,46.70000,45.20000,45.44000,4103700
04/16/2007,0000,47.56000,47.56000,46.16000,46.31000,5086600
04/17/2007,0000,46.31000,48.72000,45.54000,45.83000,10793400
04/18/2007,0000,45.83000,46.50000,45.34000,45.88000,4164200
04/19/2007,0000,45.88000,46.89000,45.83000,45.92000,4477600
04/20/2007,0000,46.41000,47.56000,45.92000,46.70000,8085500
04/23/2007,0000,47.56000,47.56000,46.07000,46.41000,4617600
04/24/2007,0000,46.99000,47.27000,45.92000,46.60000,4494400
04/25/2007,0000,46.31000,46.60000,45.44000,45.59000,3403000
04/26/2007,0000,45.83000,46.12000,45.10000,45.15000,4125000
04/27/2007,0000,45.44000,46.26000,45.15000,45.34000,2781700
04/30/2007,0000,45.54000,45.59000,43.42000,44.24000,3322400
05/02/2007,0000,44.38000,44.96000,43.70000,43.70000,1294000
05/03/2007,0000,44.38000,44.86000,42.45000,44.86000,3388400
05/04/2007,0000,45.06000,45.30000,44.19000,45.30000,2496300
05/07/2007,0000,45.34000,45.34000,44.86000,44.96000,1231300
05/08/2007,0000,44.96000,46.12000,44.86000,45.15000,2866800
05/09/2007,0000,45.34000,45.73000,44.38000,44.38000,1587300
05/10/2007,0000,44.48000,45.06000,44.28000,44.48000,2012700
05/11/2007,0000,44.38000,44.38000,43.42000,43.70000,3292200
05/14/2007,0000,43.85000,44.24000,43.70000,43.95000,1271600
05/15/2007,0000,43.95000,44.19000,43.70000,44.09000,1052200
05/16/2007,0000,44.09000,46.31000,43.99000,46.21000,7038900
05/17/2007,0000,46.79000,47.23000,45.63000,45.68000,6424300
05/18/2007,0000,45.68000,46.89000,45.68000,46.55000,5085500
05/21/2007,0000,46.55000,47.61000,45.83000,47.13000,8066500
05/22/2007,0000,47.66000,49.40000,47.32000,47.56000,15398700
05/23/2007,0000,48.05000,49.01000,47.27000,48.24000,6638100
05/24/2007,0000,48.24000,50.75000,48.05000,49.88000,13746400
05/25/2007,0000,50.17000,51.13000,49.88000,49.88000,7946700
05/28/2007,0000,50.07000,50.46000,49.20000,49.30000,3004500
05/29/2007,0000,49.88000,51.33000,49.30000,51.13000,6095200
05/30/2007,0000,51.33000,51.33000,49.69000,49.88000,3794800
05/31/2007,0000,50.55000,50.55000,49.30000,49.69000,2926100
06/01/2007,0000,51.80000,52.50000,51.50000,51.50000,2989400
06/04/2007,0000,50.46000,51.23000,49.98000,50.55000,4320900
06/05/2007,0000,50.65000,51.33000,49.69000,49.88000,3976100
06/06/2007,0000,49.88000,51.52000,49.20000,49.30000,6644800
06/07/2007,0000,49.30000,49.40000,47.81000,49.40000,4595200
06/08/2007,0000,49.20000,49.88000,48.82000,49.11000,1962300
06/11/2007,0000,49.49000,50.36000,49.20000,49.20000,2876900
06/12/2007,0000,49.30000,49.78000,48.72000,49.01000,3817200
06/13/2007,0000,49.01000,52.29000,48.91000,51.62000,10403800
06/14/2007,0000,52.10000,52.58000,50.46000,52.19000,10510200
06/15/2007,0000,52.87000,53.93000,51.62000,51.91000,11611700
06/20/2007,0000,51.91000,52.19000,49.98000,49.98000,6761200
06/21/2007,0000,50.46000,50.65000,49.69000,49.88000,6124300
06/22/2007,0000,50.36000,51.04000,49.98000,50.65000,3708600
06/25/2007,0000,51.62000,51.71000,50.65000,50.65000,3466800
06/26/2007,0000,51.04000,52.29000,50.46000,51.33000,5123500
06/27/2007,0000,51.71000,52.10000,51.13000,51.81000,2617200
06/28/2007,0000,52.29000,53.45000,52.19000,52.58000,6723200
06/29/2007,0000,52.58000,54.99000,52.29000,54.03000,9507200
07/02/2007,0000,54.22000,54.80000,53.06000,53.06000,3269800
07/03/2007,0000,54.03000,55.76000,53.55000,54.61000,8947500
07/04/2007,0000,55.19000,55.76000,54.03000,54.22000,5152600
07/05/2007,0000,54.90000,57.40000,54.51000,56.54000,8232200
07/06/2007,0000,57.40000,60.01000,57.40000,59.24000,11657600
07/09/2007,0000,60.30000,60.59000,58.37000,58.76000,5478400
07/10/2007,0000,58.85000,62.71000,58.85000,60.88000,5847800
07/11/2007,0000,60.78000,61.75000,59.82000,59.82000,4406000
07/12/2007,0000,60.68000,61.36000,59.82000,59.82000,3138800
07/13/2007,0000,60.30000,60.68000,56.92000,57.40000,5469400
07/16/2007,0000,59.70000,60.40000,58.90000,59.10000,2454800
07/17/2007,0000,56.92000,56.92000,55.67000,56.63000,2676500
07/18/2007,0000,57.40000,57.89000,55.76000,56.54000,3723100
07/19/2007,0000,57.31000,59.33000,57.02000,58.85000,9010200
07/20/2007,0000,57.80000,59.60000,57.00000,59.60000,8495200
07/23/2007,0000,59.80000,62.50000,59.50000,61.50000,8776000
07/24/2007,0000,62.30000,63.60000,61.10000,61.30000,6208900
07/25/2007,0000,61.00000,62.50000,59.80000,61.50000,4327500
07/26/2007,0000,62.00000,65.00000,61.90000,63.00000,9352800
07/27/2007,0000,62.00000,67.10000,62.00000,64.60000,10563400
07/30/2007,0000,65.20000,66.50000,62.10000,62.50000,4509000
07/31/2007,0000,63.50000,64.40000,62.50000,62.60000,3019600
08/01/2007,0000,62.60000,64.50000,62.20000,62.50000,5689400
08/02/2007,0000,63.90000,64.30000,58.20000,62.20000,5152600
08/03/2007,0000,63.10000,64.00000,62.50000,63.50000,3822100
08/06/2007,0000,62.50000,63.90000,62.50000,62.80000,2017400
08/07/2007,0000,64.20000,64.20000,62.40000,62.40000,2012000
08/08/2007,0000,63.60000,63.60000,59.70000,61.80000,2622200
08/09/2007,0000,62.50000,64.00000,61.00000,63.80000,4658000
08/10/2007,0000,61.20000,62.50000,61.20000,61.30000,2743200
08/13/2007,0000,62.10000,62.80000,59.80000,61.00000,2681600
08/14/2007,0000,61.00000,62.10000,60.50000,60.50000,1792800
08/15/2007,0000,60.10000,60.10000,56.60000,56.60000,3559600
08/16/2007,0000,56.60000,56.60000,52.70000,55.00000,3587700
08/17/2007,0000,54.00000,56.10000,52.50000,55.00000,2422400
08/20/2007,0000,58.60000,58.80000,57.00000,58.80000,3845800
08/21/2007,0000,60.60000,61.70000,59.50000,59.70000,6308200
08/22/2007,0000,60.00000,61.00000,58.10000,60.00000,2180500
08/23/2007,0000,61.00000,61.50000,60.00000,60.50000,2523900
08/24/2007,0000,59.50000,60.20000,59.00000,59.20000,1760400
08/27/2007,0000,60.20000,61.00000,59.40000,59.40000,2027100
08/28/2007,0000,59.40000,61.90000,59.00000,61.70000,4472200
08/29/2007,0000,60.00000,64.10000,60.00000,64.00000,10877700
08/30/2007,0000,64.50000,64.80000,63.10000,63.60000,6127900
08/31/2007,0000,64.00000,67.40000,63.60000,65.70000,10122800
09/03/2007,0000,66.50000,68.80000,65.10000,67.80000,8347300
09/04/2007,0000,69.00000,69.40000,66.80000,67.50000,5392400
09/05/2007,0000,69.50000,71.00000,67.80000,68.00000,11541900
09/06/2007,0000,68.60000,69.30000,67.00000,68.00000,8143200
09/07/2007,0000,68.50000,68.90000,67.30000,67.50000,3016400
09/10/2007,0000,66.10000,67.70000,64.80000,65.00000,6825600
09/11/2007,0000,65.20000,68.40000,65.20000,68.20000,5924800
09/12/2007,0000,69.40000,69.70000,67.50000,67.60000,3422500
09/13/2007,0000,68.20000,68.60000,67.00000,67.50000,2853300
09/14/2007,0000,68.40000,68.40000,67.10000,67.10000,1729000
09/17/2007,0000,67.40000,67.90000,67.00000,67.70000,2032500
09/19/2007,0000,69.00000,69.00000,65.10000,67.80000,4583500
09/20/2007,0000,69.00000,72.50000,68.50000,71.00000,17736800
09/21/2007,0000,71.10000,71.60000,69.10000,70.60000,4146100
09/26/2007,0000,71.00000,71.50000,69.40000,70.20000,4113700
09/27/2007,0000,70.60000,74.60000,70.20000,73.80000,7317000
09/28/2007,0000,73.80000,73.80000,71.90000,72.00000,5377300
10/01/2007,0000,71.50000,72.30000,70.30000,70.60000,2824200
10/02/2007,0000,71.50000,72.40000,70.20000,70.80000,4890200
10/03/2007,0000,71.40000,74.30000,71.10000,73.50000,8064300
10/04/2007,0000,73.50000,76.90000,73.20000,75.20000,6518800
10/05/2007,0000,75.40000,80.40000,75.20000,75.20000,22480200
10/08/2007,0000,77.20000,80.40000,77.20000,80.40000,6029600
10/09/2007,0000,82.90000,86.00000,81.00000,81.20000,14223600
10/11/2007,0000,83.00000,86.00000,80.80000,86.00000,8663700
10/12/2007,0000,85.00000,88.40000,82.80000,82.80000,6708900
10/15/2007,0000,83.50000,85.50000,83.50000,83.80000,4498200
10/16/2007,0000,83.00000,83.00000,78.00000,78.50000,7341800
10/17/2007,0000,78.50000,83.50000,78.50000,81.50000,3926800
10/18/2007,0000,82.50000,84.00000,81.50000,81.60000,3303700
10/19/2007,0000,82.00000,82.80000,79.60000,80.50000,2491500
10/22/2007,0000,77.00000,79.40000,77.00000,78.80000,1907200
10/23/2007,0000,82.00000,82.00000,79.00000,79.30000,1865100
10/24/2007,0000,79.80000,81.50000,78.70000,79.00000,2796100
10/25/2007,0000,80.70000,81.20000,77.90000,79.00000,5107300
10/26/2007,0000,79.80000,80.20000,78.40000,79.60000,5735800
10/29/2007,0000,80.80000,85.10000,80.10000,85.10000,7369900
10/30/2007,0000,85.30000,86.00000,82.10000,83.20000,4255200
10/31/2007,0000,83.50000,84.40000,82.30000,82.30000,1952600
11/01/2007,0000,83.20000,83.80000,78.30000,81.00000,2708600
11/02/2007,0000,78.30000,79.60000,75.60000,76.30000,2457000
11/05/2007,0000,76.00000,77.70000,73.30000,77.00000,3774600
11/06/2007,0000,74.00000,75.90000,73.00000,74.00000,3034800
11/07/2007,0000,74.20000,76.10000,74.00000,74.20000,4640700
11/08/2007,0000,74.00000,75.90000,72.20000,73.20000,5068400
11/09/2007,0000,74.70000,74.80000,68.10000,69.10000,3844800
11/12/2007,0000,67.50000,73.90000,65.60000,73.90000,5860000
11/13/2007,0000,75.90000,77.00000,73.50000,75.40000,4581300
11/14/2007,0000,77.00000,80.60000,76.10000,78.80000,4861000
11/15/2007,0000,78.00000,80.00000,77.10000,77.30000,1785200
11/16/2007,0000,75.00000,77.00000,74.50000,75.00000,1422300
11/19/2007,0000,75.30000,76.50000,73.40000,73.40000,1145800
11/20/2007,0000,70.60000,75.20000,69.60000,74.60000,1882400
11/21/2007,0000,74.60000,75.50000,72.50000,72.50000,1374800
11/22/2007,0000,72.10000,73.60000,71.50000,72.00000,973000
11/23/2007,0000,72.50000,73.70000,70.50000,70.60000,1542200
11/26/2007,0000,71.60000,72.00000,69.50000,70.50000,1026000
11/27/2007,0000,69.40000,70.70000,67.00000,69.30000,1422300
11/28/2007,0000,69.80000,70.40000,68.00000,68.00000,961200
11/29/2007,0000,69.70000,71.50000,68.00000,68.30000,991400
11/30/2007,0000,70.50000,71.50000,68.60000,70.50000,2423500
12/03/2007,0000,70.50000,70.60000,69.00000,69.00000,1542200
12/04/2007,0000,68.00000,70.90000,68.00000,70.60000,2383500
12/05/2007,0000,69.50000,72.90000,69.50000,72.90000,1728000
12/06/2007,0000,73.10000,73.40000,70.20000,70.30000,2366200
12/07/2007,0000,70.80000,70.90000,69.50000,69.50000,1585400
12/10/2007,0000,69.50000,70.00000,64.70000,64.80000,3259400
12/11/2007,0000,64.80000,64.80000,60.50000,62.20000,2586600
12/12/2007,0000,61.00000,61.80000,58.00000,60.00000,4991700
12/13/2007,0000,60.00000,60.90000,59.60000,60.10000,2579000
12/14/2007,0000,60.20000,61.30000,57.20000,61.00000,2841400
12/17/2007,0000,60.80000,60.80000,56.80000,56.80000,2620000
12/18/2007,0000,56.00000,57.80000,53.20000,57.00000,2369500
12/19/2007,0000,58.80000,60.90000,58.00000,60.90000,1929900
12/20/2007,0000,60.90000,62.00000,57.00000,58.00000,1371600
12/21/2007,0000,58.60000,59.60000,57.40000,59.00000,2434300
12/24/2007,0000,61.90000,63.10000,60.00000,63.10000,2823100
12/25/2007,0000,62.80000,65.00000,62.30000,63.20000,2210700
12/26/2007,0000,62.40000,64.20000,62.00000,63.50000,1433100
12/27/2007,0000,63.50000,67.40000,63.50000,66.00000,2351100
12/28/2007,0000,66.00000,68.50000,64.70000,68.00000,2441800
12/31/2007,0000,68.50000,72.70000,67.60000,72.70000,3161100
01/02/2008,0000,72.00000,72.00000,68.00000,68.70000,2760400
01/03/2008,0000,65.00000,66.50000,63.90000,64.40000,3407400
01/04/2008,0000,62.00000,64.40000,62.00000,62.80000,1686900
01/07/2008,0000,60.00000,60.80000,58.50000,58.50000,3417100
01/08/2008,0000,58.50000,59.90000,57.80000,58.20000,2113500
01/09/2008,0000,56.00000,59.90000,55.00000,59.30000,2951600
01/10/2008,0000,61.50000,62.10000,59.60000,60.00000,5133200
01/11/2008,0000,60.50000,61.20000,57.80000,58.00000,4731400
01/14/2008,0000,58.50000,58.70000,54.20000,54.20000,5208800
01/15/2008,0000,55.80000,56.10000,51.80000,53.00000,5589000
01/16/2008,0000,50.00000,50.80000,49.30000,49.30000,6445400
01/17/2008,0000,49.40000,49.70000,45.85000,47.40000,9759900
01/18/2008,0000,45.00000,47.00000,44.10000,46.60000,4712000
01/21/2008,0000,46.60000,48.50000,46.60000,47.80000,4432300
01/22/2008,0000,44.50000,45.50000,44.50000,44.50000,3530500
01/23/2008,0000,45.70000,45.70000,41.40000,42.00000,4296200
01/24/2008,0000,42.00000,43.50000,39.20000,39.25000,6221800
01/25/2008,0000,39.80000,41.95000,39.80000,41.95000,4068300
01/28/2008,0000,41.95000,43.00000,41.10000,41.25000,3128700
01/29/2008,0000,41.80000,43.20000,41.65000,43.10000,2572500
01/30/2008,0000,43.10000,43.80000,42.30000,43.50000,1679400
01/31/2008,0000,43.40000,43.40000,41.00000,41.40000,1844600
02/01/2008,0000,41.80000,42.40000,40.55000,41.60000,1617800
02/12/2008,0000,41.00000,41.20000,40.00000,40.35000,754900
02/13/2008,0000,40.60000,41.90000,40.35000,40.60000,887700
02/14/2008,0000,41.00000,43.40000,41.00000,43.40000,2224800
02/15/2008,0000,42.00000,44.80000,41.60000,44.50000,3533700
02/18/2008,0000,44.50000,45.10000,44.00000,44.70000,3017500
02/19/2008,0000,45.00000,45.50000,44.00000,45.40000,3120100
02/20/2008,0000,45.10000,47.20000,44.50000,45.45000,4812400
02/21/2008,0000,45.80000,47.10000,45.80000,46.30000,1788400
02/22/2008,0000,46.00000,46.80000,45.30000,46.30000,1548700
02/25/2008,0000,47.80000,49.50000,47.20000,49.20000,5083500
02/26/2008,0000,49.10000,49.90000,48.30000,49.20000,2631900
02/27/2008,0000,49.50000,51.50000,49.50000,50.20000,3197800
02/29/2008,0000,50.00000,51.00000,49.50000,49.80000,2080000
03/03/2008,0000,48.00000,48.50000,47.35000,48.05000,1055100
03/04/2008,0000,48.80000,51.00000,48.20000,51.00000,1961200
03/05/2008,0000,51.50000,51.50000,48.30000,49.10000,2289600
03/06/2008,0000,50.00000,52.50000,49.70000,52.50000,4676400
03/07/2008,0000,52.30000,55.20000,51.50000,53.90000,7243500
03/10/2008,0000,54.20000,55.50000,51.70000,51.70000,3100600
03/11/2008,0000,50.80000,53.70000,50.80000,52.90000,3228100
03/12/2008,0000,55.10000,55.20000,52.20000,52.20000,4480900
03/13/2008,0000,52.20000,53.60000,52.10000,52.20000,4614800
03/14/2008,0000,53.20000,53.20000,50.70000,51.70000,1433100
03/17/2008,0000,49.80000,50.70000,48.50000,49.40000,1152300
03/18/2008,0000,49.70000,50.00000,48.70000,49.30000,1426600
03/19/2008,0000,50.00000,50.90000,49.90000,50.00000,1953700
03/20/2008,0000,50.00000,52.40000,49.80000,52.20000,1242000
03/21/2008,0000,53.00000,53.50000,52.20000,52.20000,1310000
03/24/2008,0000,54.50000,54.80000,52.10000,52.30000,1757100
03/25/2008,0000,52.80000,53.80000,52.40000,53.30000,1116700
03/26/2008,0000,54.30000,54.30000,51.30000,51.60000,1662100
03/27/2008,0000,51.00000,51.30000,49.70000,50.20000,1510900
03/28/2008,0000,50.00000,52.00000,50.00000,52.00000,1449300
03/31/2008,0000,52.00000,53.00000,50.80000,53.00000,2210700
04/01/2008,0000,53.00000,54.00000,53.00000,53.00000,2113500
04/02/2008,0000,53.90000,54.00000,53.00000,53.30000,1308900
04/03/2008,0000,53.90000,53.90000,53.30000,53.80000,1162000
04/07/2008,0000,54.00000,54.20000,53.10000,54.00000,1291600
04/08/2008,0000,54.00000,54.60000,53.70000,54.20000,1618900
04/09/2008,0000,53.30000,54.00000,52.00000,52.30000,1499000
04/10/2008,0000,52.30000,53.80000,52.00000,53.60000,2090800
04/11/2008,0000,53.70000,56.20000,53.70000,55.30000,4308100
04/14/2008,0000,55.00000,56.40000,53.80000,56.40000,1778700
04/15/2008,0000,56.40000,57.00000,55.50000,55.50000,1502200
04/16/2008,0000,56.00000,57.00000,55.80000,56.80000,2271200
04/17/2008,0000,57.20000,58.80000,56.80000,56.80000,2338200
04/18/2008,0000,57.30000,57.40000,55.60000,56.50000,1002200
04/21/2008,0000,56.90000,57.80000,56.90000,57.50000,879100
04/22/2008,0000,58.00000,58.20000,56.60000,57.00000,893100
04/23/2008,0000,57.00000,59.70000,56.00000,58.90000,2768000
04/24/2008,0000,58.90000,59.60000,58.30000,58.60000,727900
04/25/2008,0000,59.00000,59.20000,58.20000,58.50000,901800
04/28/2008,0000,58.50000,59.00000,57.50000,57.70000,402800
04/29/2008,0000,57.70000,58.00000,55.50000,56.00000,1667500
04/30/2008,0000,56.00000,56.10000,52.50000,54.00000,3495900
05/02/2008,0000,54.00000,54.00000,51.90000,53.10000,3306900
05/05/2008,0000,53.00000,53.00000,51.40000,51.70000,1517400
05/06/2008,0000,51.70000,54.00000,51.40000,53.30000,3573700
05/07/2008,0000,53.80000,54.00000,52.40000,52.90000,1938600
05/08/2008,0000,52.10000,54.60000,52.10000,53.80000,4980900
05/09/2008,0000,53.50000,53.70000,52.70000,52.70000,1163100
05/12/2008,0000,52.60000,54.10000,52.20000,52.80000,5328700
05/13/2008,0000,53.80000,53.80000,53.10000,53.40000,1904000
05/14/2008,0000,53.70000,55.70000,53.50000,54.80000,4452800
05/15/2008,0000,55.70000,58.60000,55.00000,58.60000,7449800
05/16/2008,0000,59.70000,62.70000,59.70000,62.70000,6504800
05/19/2008,0000,62.50000,63.10000,61.10000,62.50000,6421600
05/20/2008,0000,61.50000,65.00000,61.50000,64.10000,8001700
05/21/2008,0000,63.70000,64.20000,60.80000,62.40000,5201200
05/22/2008,0000,62.20000,62.90000,60.80000,62.10000,4271400
05/23/2008,0000,62.40000,62.50000,58.50000,58.50000,3549900
05/26/2008,0000,58.50000,59.40000,55.70000,55.70000,2277700
05/27/2008,0000,56.00000,57.20000,55.70000,56.40000,2415900
05/28/2008,0000,56.50000,58.00000,55.50000,57.00000,3149200
05/29/2008,0000,58.00000,59.20000,57.20000,58.60000,2766900
05/30/2008,0000,59.00000,59.60000,55.70000,57.80000,2471000
06/02/2008,0000,57.20000,58.50000,56.50000,58.40000,829400
06/03/2008,0000,57.60000,58.00000,55.20000,56.50000,2016300
06/04/2008,0000,56.10000,59.20000,56.10000,58.10000,3991600
06/05/2008,0000,58.60000,61.00000,58.60000,61.00000,5020900
06/06/2008,0000,61.80000,62.30000,60.70000,61.80000,5027400
06/09/2008,0000,57.50000,59.50000,57.50000,59.20000,2830600
06/10/2008,0000,58.90000,59.80000,57.00000,57.30000,2236600
06/11/2008,0000,57.30000,58.50000,56.20000,58.00000,2946200
06/12/2008,0000,57.20000,57.50000,54.00000,54.90000,2638400
06/13/2008,0000,54.90000,56.80000,54.90000,56.20000,1190100
06/16/2008,0000,56.50000,58.70000,56.50000,58.00000,2705400
06/17/2008,0000,58.60000,58.70000,56.00000,58.00000,1962300
06/18/2008,0000,57.90000,58.80000,57.50000,58.40000,1668600
06/19/2008,0000,57.00000,58.20000,57.00000,57.50000,839100
06/20/2008,0000,57.60000,58.50000,56.50000,56.50000,1329400
06/23/2008,0000,56.00000,56.30000,54.50000,56.20000,684700
06/24/2008,0000,56.20000,56.90000,55.00000,55.20000,996800
06/25/2008,0000,55.40000,55.50000,53.50000,55.00000,1357500
06/26/2008,0000,55.30000,55.50000,54.20000,54.50000,903900
06/27/2008,0000,51.60000,51.60000,50.70000,50.70000,2182600
06/30/2008,0000,50.70000,51.20000,47.35000,47.35000,2081100
07/01/2008,0000,46.40000,47.05000,45.00000,45.90000,2387800
07/02/2008,0000,46.05000,48.50000,45.85000,48.30000,2930000
07/03/2008,0000,46.20000,50.40000,46.20000,50.40000,1697700
07/04/2008,0000,51.20000,51.20000,49.00000,49.40000,1283000
07/07/2008,0000,48.20000,48.90000,47.70000,48.60000,889900
07/08/2008,0000,48.10000,49.40000,45.20000,45.20000,1786300
07/09/2008,0000,47.00000,47.00000,42.05000,42.40000,3062800
07/10/2008,0000,41.20000,43.35000,40.00000,42.40000,5414000
07/11/2008,0000,42.50000,44.00000,42.40000,44.00000,2466700
07/14/2008,0000,38.60000,40.50000,38.60000,40.50000,1371000
07/15/2008,0000,40.60000,41.60000,39.20000,40.20000,4077000
07/16/2008,0000,40.20000,41.30000,40.20000,40.50000,1979000
07/17/2008,0000,43.00000,43.30000,41.60000,43.10000,1754000
07/18/2008,0000,44.00000,44.00000,40.20000,40.90000,1777000
07/21/2008,0000,41.50000,42.85000,41.50000,42.60000,1483000
07/22/2008,0000,42.50000,43.20000,41.55000,42.50000,935000
07/23/2008,0000,43.70000,45.45000,43.10000,45.45000,2727000
07/24/2008,0000,45.45000,46.20000,44.65000,44.90000,1751000
07/25/2008,0000,43.70000,44.00000,42.75000,44.00000,1761000
07/29/2008,0000,42.00000,43.10000,42.00000,42.80000,523000
07/30/2008,0000,43.80000,43.80000,42.00000,42.50000,637000
07/31/2008,0000,43.10000,43.50000,41.55000,42.50000,897000
08/01/2008,0000,42.50000,43.80000,41.55000,43.70000,783000
08/04/2008,0000,44.50000,45.30000,44.00000,44.00000,2343000
08/05/2008,0000,44.50000,44.50000,42.10000,42.30000,1160000
08/06/2008,0000,43.50000,43.55000,42.30000,42.90000,2561000
08/07/2008,0000,42.70000,45.20000,42.70000,44.10000,2205000
08/08/2008,0000,44.10000,46.70000,44.10000,46.70000,3251000
08/11/2008,0000,46.70000,47.80000,46.00000,46.60000,3396000
08/12/2008,0000,46.60000,47.85000,46.25000,47.00000,2141000
08/13/2008,0000,47.00000,48.25000,46.40000,47.00000,2437000
08/14/2008,0000,47.00000,47.80000,45.10000,45.80000,2439000
08/15/2008,0000,46.20000,46.40000,42.60000,42.60000,4588000
08/18/2008,0000,41.70000,42.30000,39.65000,40.10000,3969000
08/19/2008,0000,39.00000,41.00000,39.00000,40.65000,2160000
08/20/2008,0000,40.10000,40.70000,39.90000,40.50000,1708000
08/21/2008,0000,40.50000,41.30000,40.15000,40.15000,1122000
08/22/2008,0000,40.50000,40.75000,39.10000,39.20000,1727000
08/25/2008,0000,39.35000,39.40000,38.00000,38.95000,2099000
08/26/2008,0000,38.35000,40.45000,38.35000,39.90000,1361000
08/27/2008,0000,39.70000,41.20000,39.70000,40.50000,1115000
08/28/2008,0000,41.10000,41.30000,40.40000,41.20000,1248000
08/29/2008,0000,42.00000,42.50000,41.25000,42.50000,2071000
09/01/2008,0000,42.20000,42.25000,40.80000,41.00000,1254000
09/02/2008,0000,41.00000,41.70000,40.50000,40.60000,1048000
09/03/2008,0000,40.70000,40.90000,37.80000,37.85000,2142000
09/04/2008,0000,38.00000,38.45000,36.00000,36.00000,1095000
09/05/2008,0000,33.60000,36.00000,33.60000,35.50000,1063000
09/08/2008,0000,36.70000,37.95000,36.70000,37.95000,1297000
09/09/2008,0000,37.95000,37.95000,35.80000,35.80000,829000
09/10/2008,0000,35.90000,36.70000,35.80000,36.60000,684000
09/11/2008,0000,36.60000,36.60000,34.05000,34.05000,1318000
09/12/2008,0000,34.60000,34.65000,31.70000,33.05000,1687000
09/15/2008,0000,31.00000,31.90000,30.75000,30.75000,1678000
09/16/2008,0000,28.60000,28.60000,28.60000,28.60000,799000
09/17/2008,0000,28.90000,29.90000,26.60000,28.50000,3283000
09/18/2008,0000,26.55000,26.55000,26.55000,26.55000,1030000
09/19/2008,0000,27.00000,28.40000,27.00000,28.40000,2564000
09/22/2008,0000,27.60000,29.35000,27.20000,28.70000,2806000
09/23/2008,0000,27.50000,30.40000,27.50000,30.00000,2996000
09/24/2008,0000,29.70000,31.45000,29.30000,30.90000,4165000
09/25/2008,0000,30.00000,30.65000,29.20000,29.30000,2524000
09/26/2008,0000,29.40000,29.60000,27.25000,27.25000,2653000
09/30/2008,0000,25.35000,25.35000,25.35000,25.35000,382000
10/01/2008,0000,25.50000,26.00000,24.00000,24.80000,3745000
10/02/2008,0000,24.80000,25.70000,24.50000,25.20000,999000
10/03/2008,0000,24.80000,25.60000,24.10000,25.60000,1305000
10/06/2008,0000,24.90000,25.10000,23.85000,23.85000,1514000
10/07/2008,0000,22.30000,23.45000,22.20000,23.05000,4888000
10/08/2008,0000,22.20000,22.25000,21.45000,21.45000,2838000
10/09/2008,0000,20.60000,21.20000,19.95000,19.95000,4085000
10/13/2008,0000,19.30000,19.40000,19.30000,19.30000,986000
10/14/2008,0000,20.60000,20.65000,19.40000,19.95000,6055000
10/15/2008,0000,19.30000,19.65000,19.30000,19.30000,828000
10/16/2008,0000,18.65000,18.65000,18.65000,18.65000,299000
10/17/2008,0000,18.10000,19.95000,18.10000,19.95000,7301000
10/20/2008,0000,19.95000,21.30000,19.40000,21.30000,6494000
10/21/2008,0000,22.75000,22.75000,21.05000,21.65000,9327000
10/22/2008,0000,20.90000,21.50000,20.90000,20.90000,5346000
10/23/2008,0000,20.20000,20.20000,20.20000,20.20000,359000
10/24/2008,0000,19.50000,19.50000,19.50000,19.50000,902000
10/27/2008,0000,18.15000,18.90000,18.15000,18.15000,3890000
10/28/2008,0000,17.10000,19.40000,16.90000,19.35000,6053000
10/29/2008,0000,20.50000,20.60000,18.00000,18.00000,5271000
10/30/2008,0000,18.20000,19.25000,17.50000,19.25000,3268000
10/31/2008,0000,19.60000,20.50000,19.20000,20.20000,3768000
11/03/2008,0000,20.90000,21.60000,20.50000,21.60000,4074000
11/04/2008,0000,21.60000,23.10000,21.10000,22.70000,6156000
11/05/2008,0000,23.20000,23.20000,21.70000,21.80000,4409000
11/06/2008,0000,20.60000,21.40000,20.40000,20.80000,3598000
11/07/2008,0000,20.00000,22.25000,20.00000,22.25000,3525000
11/10/2008,0000,22.55000,23.20000,21.85000,22.00000,5033000
11/11/2008,0000,21.20000,21.60000,20.50000,20.50000,4067000
11/12/2008,0000,20.70000,21.00000,20.35000,20.70000,1652000
11/13/2008,0000,20.10000,20.80000,19.80000,20.20000,2825000
11/14/2008,0000,21.20000,21.60000,20.80000,21.30000,6207000
11/17/2008,0000,21.00000,21.10000,20.20000,20.65000,3684000
11/18/2008,0000,20.15000,20.30000,19.25000,19.25000,2716000
11/19/2008,0000,18.60000,19.90000,18.00000,19.25000,3444000
11/20/2008,0000,18.00000,18.60000,17.95000,17.95000,2952000
11/21/2008,0000,16.80000,19.20000,16.80000,19.20000,2511000
11/24/2008,0000,19.80000,19.90000,18.90000,19.60000,2805000
11/25/2008,0000,19.80000,20.50000,19.65000,19.70000,3506000
11/26/2008,0000,20.00000,20.10000,19.50000,19.70000,1472000
11/27/2008,0000,20.15000,21.05000,20.00000,21.05000,3696000
11/28/2008,0000,21.10000,22.40000,20.85000,21.60000,5355000
12/01/2008,0000,21.70000,22.40000,21.40000,21.50000,4456000
12/02/2008,0000,20.00000,20.70000,20.00000,20.00000,2761000
12/03/2008,0000,20.20000,20.65000,19.00000,19.10000,3751000
12/04/2008,0000,19.30000,19.80000,19.05000,19.40000,2090000
12/05/2008,0000,19.20000,19.60000,18.80000,19.00000,1204000
12/08/2008,0000,19.80000,20.30000,19.40000,20.30000,2492000
12/09/2008,0000,20.90000,21.70000,20.70000,21.70000,5166000
12/10/2008,0000,21.70000,22.95000,21.50000,22.70000,8742000
12/11/2008,0000,22.85000,24.00000,22.50000,23.25000,8659000
12/12/2008,0000,22.60000,23.15000,21.65000,22.80000,5100000
12/15/2008,0000,23.70000,24.35000,23.40000,24.35000,6734000
12/16/2008,0000,24.10000,24.85000,23.60000,24.70000,4282000
12/17/2008,0000,24.90000,25.45000,23.70000,23.80000,6885000
12/18/2008,0000,23.90000,24.20000,23.10000,23.75000,2649000
12/19/2008,0000,23.70000,24.50000,23.40000,23.60000,3384000
12/22/2008,0000,23.60000,24.35000,21.95000,22.00000,5414000
12/23/2008,0000,21.70000,21.85000,20.50000,20.95000,4276000
12/24/2008,0000,20.40000,21.40000,20.40000,21.30000,2160000
12/25/2008,0000,21.70000,22.75000,21.25000,22.75000,6598000
12/26/2008,0000,22.70000,22.95000,21.95000,21.95000,4584000
12/29/2008,0000,21.95000,22.30000,21.60000,21.60000,1407000
12/30/2008,0000,21.90000,23.10000,21.90000,23.10000,3996000
12/31/2008,0000,23.20000,23.80000,22.90000,23.10000,4929000
01/05/2009,0000,23.80000,24.20000,23.35000,23.40000,6179000
01/06/2009,0000,23.50000,24.35000,23.20000,24.35000,6285000
01/07/2009,0000,25.20000,25.25000,24.60000,24.65000,8436000
01/08/2009,0000,23.65000,24.10000,22.95000,22.95000,3403000
01/09/2009,0000,23.10000,23.60000,22.15000,22.90000,2834000
01/12/2009,0000,23.10000,23.45000,22.80000,23.00000,2105000
01/13/2009,0000,22.90000,23.75000,22.85000,23.70000,1775000
01/14/2009,0000,23.70000,24.00000,23.40000,23.40000,2011000
01/15/2009,0000,22.10000,22.50000,21.80000,21.80000,2357000
01/16/2009,0000,22.05000,22.20000,21.80000,22.20000,2147000
01/19/2009,0000,22.20000,22.60000,21.90000,22.25000,1663000
01/20/2009,0000,21.90000,22.00000,21.60000,22.00000,1665000
01/21/2009,0000,21.50000,22.10000,21.40000,21.80000,1347000
02/02/2009,0000,21.60000,22.45000,21.60000,21.95000,1011000
02/03/2009,0000,22.00000,23.30000,22.00000,23.05000,2233000
02/04/2009,0000,23.30000,23.95000,23.20000,23.50000,3999000
02/05/2009,0000,23.25000,24.55000,23.25000,24.00000,5365000
02/06/2009,0000,24.65000,24.90000,23.70000,23.75000,9906000
02/09/2009,0000,24.00000,24.30000,23.80000,24.30000,5986000
02/10/2009,0000,24.50000,25.40000,24.20000,24.90000,10153000
02/11/2009,0000,24.00000,25.90000,24.00000,25.90000,5746000
02/12/2009,0000,26.15000,27.65000,25.30000,25.60000,16728000
02/13/2009,0000,26.20000,26.85000,26.00000,26.40000,7583000
02/16/2009,0000,26.40000,26.45000,25.60000,25.80000,4054000
02/17/2009,0000,25.60000,26.05000,24.80000,25.35000,2933000
02/18/2009,0000,25.05000,25.90000,24.60000,25.55000,3399000
02/19/2009,0000,25.55000,26.35000,25.50000,25.75000,5086000
02/20/2009,0000,25.50000,25.75000,24.75000,24.85000,3093000
02/23/2009,0000,24.65000,25.60000,24.45000,25.50000,2617000
02/24/2009,0000,25.00000,25.30000,24.80000,25.25000,1550000
02/25/2009,0000,26.10000,27.00000,26.10000,27.00000,8236000
02/26/2009,0000,27.50000,28.30000,27.10000,27.60000,12197000
02/27/2009,0000,28.00000,28.30000,27.30000,28.20000,5398000
03/02/2009,0000,27.90000,28.30000,27.45000,27.55000,6513000
03/03/2009,0000,27.00000,28.30000,26.60000,28.10000,4650000
03/04/2009,0000,27.90000,28.60000,27.50000,27.80000,6056000
03/05/2009,0000,28.10000,29.30000,27.60000,28.60000,10674000
03/06/2009,0000,28.65000,29.70000,28.35000,28.80000,9375000
03/09/2009,0000,29.10000,29.60000,28.80000,29.40000,4832000
03/10/2009,0000,29.50000,30.80000,29.20000,30.60000,6641000
03/11/2009,0000,31.50000,31.50000,30.05000,30.05000,4629000
03/12/2009,0000,30.10000,30.60000,29.70000,29.95000,2657000
03/13/2009,0000,30.75000,30.75000,29.90000,29.95000,4934000
03/16/2009,0000,30.10000,30.70000,29.55000,29.75000,4480000
03/17/2009,0000,29.70000,30.40000,29.00000,30.30000,6156000
03/18/2009,0000,30.45000,30.60000,30.00000,30.00000,4675000
03/19/2009,0000,30.10000,30.65000,29.90000,30.00000,4557000
03/20/2009,0000,30.20000,31.00000,29.80000,30.20000,5099000
03/23/2009,0000,30.40000,31.45000,30.20000,31.30000,4471000
03/24/2009,0000,31.80000,32.00000,30.80000,31.00000,5683000
03/25/2009,0000,31.00000,31.85000,31.00000,31.20000,4775000
03/26/2009,0000,31.50000,32.30000,31.25000,31.60000,5795000
03/27/2009,0000,31.95000,32.50000,31.40000,31.55000,4486000
03/30/2009,0000,31.55000,31.55000,30.05000,30.15000,2786000
03/31/2009,0000,30.00000,30.90000,29.85000,30.20000,2178000
04/01/2009,0000,30.50000,31.30000,30.50000,30.80000,2493000
04/02/2009,0000,31.10000,31.40000,30.40000,30.80000,3645000
04/03/2009,0000,31.10000,31.30000,30.45000,30.80000,4181000
04/06/2009,0000,30.80000,31.25000,30.50000,30.75000,4429000
04/07/2009,0000,30.75000,31.30000,30.65000,31.25000,3482000
04/08/2009,0000,31.60000,32.80000,31.30000,32.10000,7307000
04/09/2009,0000,32.70000,33.90000,32.40000,33.50000,12568000
04/10/2009,0000,33.80000,33.80000,32.70000,32.95000,6137000
04/13/2009,0000,33.00000,34.00000,32.95000,33.40000,6520000
04/14/2009,0000,33.30000,34.50000,33.15000,34.50000,9202000
04/15/2009,0000,34.50000,34.50000,33.50000,33.60000,5683000
04/16/2009,0000,34.00000,34.10000,33.40000,33.40000,4736000
04/17/2009,0000,34.10000,35.15000,31.50000,32.30000,11695000
04/20/2009,0000,33.50000,33.50000,32.35000,33.20000,5129000
04/21/2009,0000,32.80000,33.90000,32.80000,33.85000,3120000
04/22/2009,0000,33.85000,34.90000,33.65000,34.60000,6085000
04/23/2009,0000,34.90000,35.45000,33.95000,35.20000,7083000
04/24/2009,0000,35.40000,35.85000,34.30000,34.80000,7113000
04/27/2009,0000,35.25000,35.80000,34.20000,34.80000,7225000
04/28/2009,0000,34.90000,35.35000,33.30000,33.50000,6514000
04/29/2009,0000,33.80000,34.70000,33.65000,34.40000,5425000
04/30/2009,0000,35.50000,36.80000,35.25000,36.40000,9757000
05/04/2009,0000,37.15000,38.90000,36.40000,38.30000,11286000
05/05/2009,0000,38.30000,38.90000,36.60000,37.25000,5851000
05/06/2009,0000,36.20000,37.70000,36.20000,37.00000,9456000
05/07/2009,0000,37.00000,37.30000,35.50000,36.10000,9700000
05/08/2009,0000,35.95000,37.15000,35.85000,37.05000,7569000
05/11/2009,0000,37.00000,37.55000,36.60000,36.85000,6724000
05/12/2009,0000,36.60000,36.60000,35.10000,35.30000,5945000
05/13/2009,0000,35.50000,36.80000,35.40000,36.50000,7385000
05/14/2009,0000,36.00000,37.50000,35.80000,36.90000,9516000
05/15/2009,0000,37.65000,38.50000,37.50000,37.80000,15375000
05/18/2009,0000,38.00000,38.90000,37.50000,38.70000,14743000
05/19/2009,0000,39.15000,39.30000,37.20000,37.20000,13580000
05/20/2009,0000,37.20000,37.50000,35.80000,37.35000,8636000
05/21/2009,0000,37.35000,37.75000,37.00000,37.40000,7682000
05/22/2009,0000,37.40000,38.10000,37.20000,38.00000,10630000
05/25/2009,0000,40.65000,40.65000,40.00000,40.65000,19924000
05/26/2009,0000,41.40000,41.50000,37.85000,38.20000,19826000
05/27/2009,0000,38.70000,39.00000,37.90000,38.30000,12793000
06/01/2009,0000,38.60000,38.90000,37.95000,38.00000,13061000
06/02/2009,0000,38.20000,38.50000,36.50000,36.70000,7074000
06/03/2009,0000,37.00000,37.10000,36.25000,36.30000,6334000
06/04/2009,0000,36.40000,37.10000,36.25000,36.55000,3987000
06/05/2009,0000,36.95000,37.30000,36.70000,36.90000,2543000
06/08/2009,0000,36.80000,37.20000,35.60000,35.80000,3002000
06/09/2009,0000,36.00000,36.00000,33.80000,33.80000,4178000
06/10/2009,0000,34.00000,34.50000,33.90000,34.10000,1842000
06/11/2009,0000,34.50000,34.80000,33.90000,34.70000,1490000
06/12/2009,0000,34.70000,35.60000,34.50000,34.70000,2605000
06/15/2009,0000,34.10000,34.30000,32.30000,32.35000,4536000
06/16/2009,0000,32.15000,32.60000,31.70000,32.00000,2109000
06/17/2009,0000,32.10000,32.55000,31.50000,31.60000,2669000
06/18/2009,0000,31.70000,32.30000,30.10000,30.80000,3739000
06/19/2009,0000,31.00000,31.80000,30.80000,31.70000,1764000
06/22/2009,0000,32.00000,32.35000,31.50000,32.30000,1792000
06/23/2009,0000,31.50000,32.15000,31.40000,31.90000,1545000
06/24/2009,0000,31.90000,32.90000,31.85000,32.45000,2393000
06/25/2009,0000,32.70000,33.30000,32.65000,33.10000,1974000
06/26/2009,0000,33.45000,34.70000,33.30000,34.20000,4196000
06/29/2009,0000,34.50000,34.60000,33.60000,33.75000,1545000
06/30/2009,0000,33.95000,34.50000,33.85000,34.20000,3530000
07/01/2009,0000,34.20000,34.70000,33.95000,34.70000,2540000
07/02/2009,0000,35.00000,35.55000,34.80000,35.25000,3895000
07/03/2009,0000,35.10000,36.40000,35.10000,36.15000,7613000
07/06/2009,0000,36.60000,36.60000,35.65000,36.10000,4196000
07/07/2009,0000,36.50000,36.75000,36.25000,36.35000,5608000
07/08/2009,0000,36.25000,36.30000,36.00000,36.05000,8195000
07/09/2009,0000,33.70000,34.95000,33.70000,34.70000,8820000
07/10/2009,0000,34.70000,35.20000,34.30000,34.50000,5075000
07/13/2009,0000,34.50000,34.70000,33.30000,33.30000,3097000
07/14/2009,0000,33.50000,35.60000,33.50000,35.60000,7532000
07/15/2009,0000,36.50000,37.35000,36.05000,36.55000,13364000
07/16/2009,0000,37.30000,37.30000,35.80000,36.50000,7727000
07/17/2009,0000,37.20000,38.40000,36.75000,38.25000,15017000
07/20/2009,0000,38.40000,38.75000,37.60000,38.10000,7617000
07/21/2009,0000,38.25000,38.30000,37.10000,37.30000,5110000
07/22/2009,0000,37.20000,38.20000,37.20000,37.45000,4874000
07/23/2009,0000,37.65000,37.65000,36.90000,37.05000,3501000
07/24/2009,0000,37.50000,38.75000,37.25000,38.30000,12670000
07/27/2009,0000,39.00000,39.80000,39.00000,39.25000,15796000
07/28/2009,0000,39.70000,40.25000,38.90000,39.80000,11718000
07/29/2009,0000,40.00000,40.45000,39.15000,39.35000,7437000
07/30/2009,0000,39.35000,39.35000,38.50000,38.60000,4647000
07/31/2009,0000,39.00000,39.55000,38.70000,39.00000,4261000
08/03/2009,0000,39.00000,41.35000,38.70000,41.20000,10255000
08/04/2009,0000,41.55000,41.90000,38.35000,39.85000,10497000
08/05/2009,0000,39.90000,40.75000,39.10000,39.25000,8739000
08/06/2009,0000,39.25000,39.40000,37.65000,38.20000,5410000
08/10/2009,0000,37.65000,38.60000,37.65000,38.00000,2506000
08/11/2009,0000,38.50000,38.80000,37.85000,38.75000,2989000
08/12/2009,0000,38.75000,40.25000,38.60000,39.80000,7015000
08/13/2009,0000,40.20000,41.10000,40.20000,40.75000,6786000
08/14/2009,0000,41.15000,41.70000,40.30000,40.35000,5668000
08/17/2009,0000,40.30000,40.80000,39.90000,39.90000,2802000
08/18/2009,0000,39.10000,39.80000,37.80000,38.20000,4981000
08/19/2009,0000,39.20000,39.90000,38.60000,39.60000,4678000
08/20/2009,0000,39.60000,39.60000,38.40000,38.90000,4033000
08/21/2009,0000,39.30000,40.40000,38.55000,38.70000,7401000
08/24/2009,0000,39.60000,39.65000,39.20000,39.30000,2501000
08/25/2009,0000,39.15000,39.50000,38.55000,39.50000,4393000
08/26/2009,0000,39.60000,39.85000,38.60000,39.00000,5818000
08/27/2009,0000,38.80000,39.55000,38.50000,38.80000,3966000
08/28/2009,0000,39.00000,39.75000,38.85000,39.00000,5074000
08/31/2009,0000,39.30000,39.95000,39.00000,39.70000,3737000
09/01/2009,0000,39.70000,42.45000,39.50000,42.45000,15906000
09/02/2009,0000,42.40000,43.20000,42.05000,42.60000,11189000
09/03/2009,0000,42.80000,43.50000,41.90000,43.45000,11003000
09/04/2009,0000,43.85000,43.85000,42.50000,42.60000,7630000
09/07/2009,0000,42.60000,43.30000,42.20000,42.35000,6365000
09/08/2009,0000,41.40000,42.00000,40.45000,40.55000,12891000
09/09/2009,0000,40.50000,40.90000,39.80000,40.00000,5757000
09/10/2009,0000,41.00000,41.00000,39.80000,40.00000,4171000
09/11/2009,0000,40.20000,40.60000,40.10000,40.40000,2093000
09/14/2009,0000,40.40000,40.50000,39.50000,39.60000,3309000
09/15/2009,0000,39.80000,40.75000,39.80000,40.65000,3850000
09/16/2009,0000,41.20000,41.40000,40.70000,41.00000,4767000
09/17/2009,0000,41.30000,41.40000,40.20000,40.20000,3660000
09/18/2009,0000,40.20000,40.85000,40.00000,40.50000,2358000
09/21/2009,0000,40.90000,41.60000,40.80000,41.00000,4735000
09/22/2009,0000,41.50000,41.50000,40.55000,40.65000,3144000
09/23/2009,0000,40.70000,41.00000,39.80000,39.85000,3183000
09/24/2009,0000,40.00000,40.30000,39.60000,40.10000,2005000
09/25/2009,0000,39.80000,40.60000,39.70000,40.20000,2738000
09/28/2009,0000,40.00000,40.00000,39.00000,39.40000,2376000
09/29/2009,0000,39.90000,40.25000,39.70000,39.95000,2482000
09/30/2009,0000,40.20000,40.40000,39.95000,40.15000,2061000
10/01/2009,0000,40.40000,40.50000,39.40000,39.70000,2226000
10/02/2009,0000,39.20000,39.65000,39.10000,39.35000,1557000
10/05/2009,0000,39.35000,40.10000,39.20000,39.80000,1153000
10/06/2009,0000,40.20000,41.45000,40.15000,41.20000,8783000
10/07/2009,0000,42.40000,42.40000,41.40000,41.45000,10265000
10/08/2009,0000,41.40000,41.70000,40.20000,40.25000,4139000
10/09/2009,0000,40.60000,40.75000,40.00000,40.40000,2216000
10/12/2009,0000,40.60000,40.80000,40.30000,40.60000,1600000
10/13/2009,0000,39.80000,40.75000,39.80000,40.60000,1968000
10/14/2009,0000,40.80000,41.30000,40.75000,40.75000,2925000
10/15/2009,0000,41.00000,41.40000,40.50000,40.50000,2970000
10/16/2009,0000,40.60000,40.80000,40.30000,40.40000,1826000
10/19/2009,0000,41.10000,42.10000,40.90000,41.75000,7751000
10/20/2009,0000,42.00000,42.00000,41.10000,41.10000,3440000
10/21/2009,0000,41.45000,43.20000,41.45000,42.80000,17570000
10/22/2009,0000,43.00000,43.40000,41.80000,42.90000,13237000
10/23/2009,0000,43.50000,44.25000,42.70000,42.80000,12225000
10/26/2009,0000,42.80000,42.80000,41.80000,41.90000,4572000
10/27/2009,0000,41.80000,42.45000,41.70000,42.00000,3770000
10/28/2009,0000,42.00000,42.30000,40.60000,40.80000,3338000
10/29/2009,0000,39.50000,40.00000,38.25000,39.30000,5112000
10/30/2009,0000,39.50000,40.20000,39.00000,39.45000,3292000
11/02/2009,0000,38.80000,40.50000,38.80000,40.30000,3234000
11/03/2009,0000,40.60000,40.90000,40.30000,40.50000,2576000
11/04/2009,0000,40.80000,41.70000,40.65000,41.35000,5026000
11/05/2009,0000,41.20000,41.45000,40.70000,40.70000,3209000
11/06/2009,0000,41.50000,41.60000,40.80000,40.95000,5395000
11/09/2009,0000,41.50000,41.90000,41.20000,41.60000,5217000
11/10/2009,0000,41.80000,41.90000,41.00000,41.00000,2574000
11/11/2009,0000,41.00000,41.45000,40.90000,41.00000,1849000
11/12/2009,0000,41.30000,42.55000,41.05000,42.10000,10084000
11/13/2009,0000,42.40000,44.15000,42.15000,43.95000,20169000
11/16/2009,0000,44.45000,44.60000,43.60000,44.10000,14796000
11/17/2009,0000,44.50000,44.60000,43.10000,43.10000,9866000
11/18/2009,0000,43.50000,43.75000,43.10000,43.20000,5437000
11/19/2009,0000,43.60000,45.00000,43.35000,43.60000,9437000
11/20/2009,0000,43.60000,43.90000,43.10000,43.15000,3771000
11/23/2009,0000,43.75000,43.75000,42.85000,42.85000,2801000
11/24/2009,0000,43.00000,43.90000,42.90000,43.00000,4605000
11/25/2009,0000,43.00000,43.40000,42.55000,42.60000,2400000
11/26/2009,0000,42.75000,43.20000,42.55000,42.60000,2809000
11/27/2009,0000,41.80000,42.20000,41.00000,41.00000,4112000
11/30/2009,0000,41.80000,42.25000,41.50000,41.70000,2674000
12/01/2009,0000,42.20000,43.35000,41.80000,43.35000,4298000
12/02/2009,0000,43.75000,43.75000,42.90000,43.30000,6194000
12/03/2009,0000,43.40000,43.55000,42.60000,42.60000,3605000
12/04/2009,0000,42.70000,43.20000,42.40000,42.50000,2854000
12/07/2009,0000,43.00000,44.05000,42.75000,43.45000,10814000
12/08/2009,0000,44.70000,45.40000,43.75000,43.75000,12292000
12/09/2009,0000,43.70000,44.50000,43.50000,43.70000,5954000
12/11/2009,0000,43.30000,43.60000,43.00000,43.30000,3662000
12/14/2009,0000,43.50000,44.15000,43.30000,43.40000,3841000
12/15/2009,0000,43.50000,43.95000,43.10000,43.20000,3438000
12/16/2009,0000,43.20000,43.60000,42.80000,43.00000,2960000
12/17/2009,0000,43.30000,43.90000,42.85000,42.85000,3573000
12/18/2009,0000,42.75000,43.25000,42.40000,42.75000,1770000
12/21/2009,0000,43.00000,43.30000,42.80000,42.95000,3291000
12/22/2009,0000,43.00000,43.15000,42.85000,42.90000,2965000
12/23/2009,0000,43.10000,43.80000,43.10000,43.35000,3896000
12/25/2009,0000,43.50000,43.80000,43.20000,43.25000,2853000
04/02/2007,0000,42.60000,45.15000,42.35000,45.15000,20554700
04/03/2007,0000,45.44000,47.08000,44.67000,46.31000,11046400
04/04/2007,0000,46.31000,46.79000,44.38000,45.34000,6877700
04/09/2007,0000,45.34000,45.54000,44.38000,44.52000,3679500
04/10/2007,0000,45.34000,46.21000,44.86000,46.21000,7087000
04/11/2007,0000,46.21000,46.26000,45.15000,45.34000,3429900
04/12/2007,0000,45.15000,46.02000,44.96000,45.83000,2382100
04/13/2007,0000,46.12000,46.70000,45.20000,45.44000,4103700
04/16/2007,0000,47.56000,47.56000,46.16000,46.31000,5086600
04/17/2007,0000,46.31000,48.72000,45.54000,45.83000,10793400
04/18/2007,0000,45.83000,46.50000,45.34000,45.88000,4164200
04/19/2007,0000,45.88000,46.89000,45.83000,45.92000,4477600
04/20/2007,0000,46.41000,47.56000,45.92000,46.70000,8085500
04/23/2007,0000,47.56000,47.56000,46.07000,46.41000,4617600
04/24/2007,0000,46.99000,47.27000,45.92000,46.60000,4494400
04/25/2007,0000,46.31000,46.60000,45.44000,45.59000,3403000
04/26/2007,0000,45.83000,46.12000,45.10000,45.15000,4125000
04/27/2007,0000,45.44000,46.26000,45.15000,45.34000,2781700
04/30/2007,0000,45.54000,45.59000,43.42000,44.24000,3322400
05/02/2007,0000,44.38000,44.96000,43.70000,43.70000,1294000
05/03/2007,0000,44.38000,44.86000,42.45000,44.86000,3388400
05/04/2007,0000,45.06000,45.30000,44.19000,45.30000,2496300
05/07/2007,0000,45.34000,45.34000,44.86000,44.96000,1231300
05/08/2007,0000,44.96000,46.12000,44.86000,45.15000,2866800
05/09/2007,0000,45.34000,45.73000,44.38000,44.38000,1587300
05/10/2007,0000,44.48000,45.06000,44.28000,44.48000,2012700
05/11/2007,0000,44.38000,44.38000,43.42000,43.70000,3292200
05/14/2007,0000,43.85000,44.24000,43.70000,43.95000,1271600
05/15/2007,0000,43.95000,44.19000,43.70000,44.09000,1052200
05/16/2007,0000,44.09000,46.31000,43.99000,46.21000,7038900
05/17/2007,0000,46.79000,47.23000,45.63000,45.68000,6424300
05/18/2007,0000,45.68000,46.89000,45.68000,46.55000,5085500
05/21/2007,0000,46.55000,47.61000,45.83000,47.13000,8066500
05/22/2007,0000,47.66000,49.40000,47.32000,47.56000,15398700
05/23/2007,0000,48.05000,49.01000,47.27000,48.24000,6638100
05/24/2007,0000,48.24000,50.75000,48.05000,49.88000,13746400
05/25/2007,0000,50.17000,51.13000,49.88000,49.88000,7946700
05/28/2007,0000,50.07000,50.46000,49.20000,49.30000,3004500
05/29/2007,0000,49.88000,51.33000,49.30000,51.13000,6095200
05/30/2007,0000,51.33000,51.33000,49.69000,49.88000,3794800
05/31/2007,0000,50.55000,50.55000,49.30000,49.69000,2926100
06/01/2007,0000,51.80000,52.50000,51.50000,51.50000,2989400
06/04/2007,0000,50.46000,51.23000,49.98000,50.55000,4320900
06/05/2007,0000,50.65000,51.33000,49.69000,49.88000,3976100
06/06/2007,0000,49.88000,51.52000,49.20000,49.30000,6644800
06/07/2007,0000,49.30000,49.40000,47.81000,49.40000,4595200
06/08/2007,0000,49.20000,49.88000,48.82000,49.11000,1962300
06/11/2007,0000,49.49000,50.36000,49.20000,49.20000,2876900
06/12/2007,0000,49.30000,49.78000,48.72000,49.01000,3817200
06/13/2007,0000,49.01000,52.29000,48.91000,51.62000,10403800
06/14/2007,0000,52.10000,52.58000,50.46000,52.19000,10510200
06/15/2007,0000,52.87000,53.93000,51.62000,51.91000,11611700
06/20/2007,0000,51.91000,52.19000,49.98000,49.98000,6761200
06/21/2007,0000,50.46000,50.65000,49.69000,49.88000,6124300
06/22/2007,0000,50.36000,51.04000,49.98000,50.65000,3708600
06/25/2007,0000,51.62000,51.71000,50.65000,50.65000,3466800
06/26/2007,0000,51.04000,52.29000,50.46000,51.33000,5123500
06/27/2007,0000,51.71000,52.10000,51.13000,51.81000,2617200
06/28/2007,0000,52.29000,53.45000,52.19000,52.58000,6723200
06/29/2007,0000,52.58000,54.99000,52.29000,54.03000,9507200
07/02/2007,0000,54.22000,54.80000,53.06000,53.06000,3269800
07/03/2007,0000,54.03000,55.76000,53.55000,54.61000,8947500
07/04/2007,0000,55.19000,55.76000,54.03000,54.22000,5152600
07/05/2007,0000,54.90000,57.40000,54.51000,56.54000,8232200
07/06/2007,0000,57.40000,60.01000,57.40000,59.24000,11657600
07/09/2007,0000,60.30000,60.59000,58.37000,58.76000,5478400
07/10/2007,0000,58.85000,62.71000,58.85000,60.88000,5847800
07/11/2007,0000,60.78000,61.75000,59.82000,59.82000,4406000
07/12/2007,0000,60.68000,61.36000,59.82000,59.82000,3138800
07/13/2007,0000,60.30000,60.68000,56.92000,57.40000,5469400
07/16/2007,0000,59.70000,60.40000,58.90000,59.10000,2454800
07/17/2007,0000,56.92000,56.92000,55.67000,56.63000,2676500
07/18/2007,0000,57.40000,57.89000,55.76000,56.54000,3723100
07/19/2007,0000,57.31000,59.33000,57.02000,58.85000,9010200
07/20/2007,0000,57.80000,59.60000,57.00000,59.60000,8495200
07/23/2007,0000,59.80000,62.50000,59.50000,61.50000,8776000
07/24/2007,0000,62.30000,63.60000,61.10000,61.30000,6208900
07/25/2007,0000,61.00000,62.50000,59.80000,61.50000,4327500
07/26/2007,0000,62.00000,65.00000,61.90000,63.00000,9352800
07/27/2007,0000,62.00000,67.10000,62.00000,64.60000,10563400
07/30/2007,0000,65.20000,66.50000,62.10000,62.50000,4509000
07/31/2007,0000,63.50000,64.40000,62.50000,62.60000,3019600
08/01/2007,0000,62.60000,64.50000,62.20000,62.50000,5689400
08/02/2007,0000,63.90000,64.30000,58.20000,62.20000,5152600
08/03/2007,0000,63.10000,64.00000,62.50000,63.50000,3822100
08/06/2007,0000,62.50000,63.90000,62.50000,62.80000,2017400
08/07/2007,0000,64.20000,64.20000,62.40000,62.40000,2012000
08/08/2007,0000,63.60000,63.60000,59.70000,61.80000,2622200
08/09/2007,0000,62.50000,64.00000,61.00000,63.80000,4658000
08/10/2007,0000,61.20000,62.50000,61.20000,61.30000,2743200
08/13/2007,0000,62.10000,62.80000,59.80000,61.00000,2681600
08/14/2007,0000,61.00000,62.10000,60.50000,60.50000,1792800
08/15/2007,0000,60.10000,60.10000,56.60000,56.60000,3559600
08/16/2007,0000,56.60000,56.60000,52.70000,55.00000,3587700
08/17/2007,0000,54.00000,56.10000,52.50000,55.00000,2422400
08/20/2007,0000,58.60000,58.80000,57.00000,58.80000,3845800
08/21/2007,0000,60.60000,61.70000,59.50000,59.70000,6308200
08/22/2007,0000,60.00000,61.00000,58.10000,60.00000,2180500
08/23/2007,0000,61.00000,61.50000,60.00000,60.50000,2523900
08/24/2007,0000,59.50000,60.20000,59.00000,59.20000,1760400
08/27/2007,0000,60.20000,61.00000,59.40000,59.40000,2027100
08/28/2007,0000,59.40000,61.90000,59.00000,61.70000,4472200
08/29/2007,0000,60.00000,64.10000,60.00000,64.00000,10877700
08/30/2007,0000,64.50000,64.80000,63.10000,63.60000,6127900
08/31/2007,0000,64.00000,67.40000,63.60000,65.70000,10122800
09/03/2007,0000,66.50000,68.80000,65.10000,67.80000,8347300
09/04/2007,0000,69.00000,69.40000,66.80000,67.50000,5392400
09/05/2007,0000,69.50000,71.00000,67.80000,68.00000,11541900
09/06/2007,0000,68.60000,69.30000,67.00000,68.00000,8143200
09/07/2007,0000,68.50000,68.90000,67.30000,67.50000,3016400
09/10/2007,0000,66.10000,67.70000,64.80000,65.00000,6825600
09/11/2007,0000,65.20000,68.40000,65.20000,68.20000,5924800
09/12/2007,0000,69.40000,69.70000,67.50000,67.60000,3422500
09/13/2007,0000,68.20000,68.60000,67.00000,67.50000,2853300
09/14/2007,0000,68.40000,68.40000,67.10000,67.10000,1729000
09/17/2007,0000,67.40000,67.90000,67.00000,67.70000,2032500
09/19/2007,0000,69.00000,69.00000,65.10000,67.80000,4583500
09/20/2007,0000,69.00000,72.50000,68.50000,71.00000,17736800
09/21/2007,0000,71.10000,71.60000,69.10000,70.60000,4146100
09/26/2007,0000,71.00000,71.50000,69.40000,70.20000,4113700
09/27/2007,0000,70.60000,74.60000,70.20000,73.80000,7317000
09/28/2007,0000,73.80000,73.80000,71.90000,72.00000,5377300
10/01/2007,0000,71.50000,72.30000,70.30000,70.60000,2824200
10/02/2007,0000,71.50000,72.40000,70.20000,70.80000,4890200
10/03/2007,0000,71.40000,74.30000,71.10000,73.50000,8064300
10/04/2007,0000,73.50000,76.90000,73.20000,75.20000,6518800
10/05/2007,0000,75.40000,80.40000,75.20000,75.20000,22480200
10/08/2007,0000,77.20000,80.40000,77.20000,80.40000,6029600
10/09/2007,0000,82.90000,86.00000,81.00000,81.20000,14223600
10/11/2007,0000,83.00000,86.00000,80.80000,86.00000,8663700
10/12/2007,0000,85.00000,88.40000,82.80000,82.80000,6708900
10/15/2007,0000,83.50000,85.50000,83.50000,83.80000,4498200
10/16/2007,0000,83.00000,83.00000,78.00000,78.50000,7341800
10/17/2007,0000,78.50000,83.50000,78.50000,81.50000,3926800
10/18/2007,0000,82.50000,84.00000,81.50000,81.60000,3303700
10/19/2007,0000,82.00000,82.80000,79.60000,80.50000,2491500
10/22/2007,0000,77.00000,79.40000,77.00000,78.80000,1907200
10/23/2007,0000,82.00000,82.00000,79.00000,79.30000,1865100
10/24/2007,0000,79.80000,81.50000,78.70000,79.00000,2796100
10/25/2007,0000,80.70000,81.20000,77.90000,79.00000,5107300
10/26/2007,0000,79.80000,80.20000,78.40000,79.60000,5735800
10/29/2007,0000,80.80000,85.10000,80.10000,85.10000,7369900
10/30/2007,0000,85.30000,86.00000,82.10000,83.20000,4255200
10/31/2007,0000,83.50000,84.40000,82.30000,82.30000,1952600
11/01/2007,0000,83.20000,83.80000,78.30000,81.00000,2708600
11/02/2007,0000,78.30000,79.60000,75.60000,76.30000,2457000
11/05/2007,0000,76.00000,77.70000,73.30000,77.00000,3774600
11/06/2007,0000,74.00000,75.90000,73.00000,74.00000,3034800
11/07/2007,0000,74.20000,76.10000,74.00000,74.20000,4640700
11/08/2007,0000,74.00000,75.90000,72.20000,73.20000,5068400
11/09/2007,0000,74.70000,74.80000,68.10000,69.10000,3844800
11/12/2007,0000,67.50000,73.90000,65.60000,73.90000,5860000
11/13/2007,0000,75.90000,77.00000,73.50000,75.40000,4581300
11/14/2007,0000,77.00000,80.60000,76.10000,78.80000,4861000
11/15/2007,0000,78.00000,80.00000,77.10000,77.30000,1785200
11/16/2007,0000,75.00000,77.00000,74.50000,75.00000,1422300
11/19/2007,0000,75.30000,76.50000,73.40000,73.40000,1145800
11/20/2007,0000,70.60000,75.20000,69.60000,74.60000,1882400
11/21/2007,0000,74.60000,75.50000,72.50000,72.50000,1374800
11/22/2007,0000,72.10000,73.60000,71.50000,72.00000,973000
11/23/2007,0000,72.50000,73.70000,70.50000,70.60000,1542200
11/26/2007,0000,71.60000,72.00000,69.50000,70.50000,1026000
11/27/2007,0000,69.40000,70.70000,67.00000,69.30000,1422300
11/28/2007,0000,69.80000,70.40000,68.00000,68.00000,961200
11/29/2007,0000,69.70000,71.50000,68.00000,68.30000,991400
11/30/2007,0000,70.50000,71.50000,68.60000,70.50000,2423500
12/03/2007,0000,70.50000,70.60000,69.00000,69.00000,1542200
12/04/2007,0000,68.00000,70.90000,68.00000,70.60000,2383500
12/05/2007,0000,69.50000,72.90000,69.50000,72.90000,1728000
12/06/2007,0000,73.10000,73.40000,70.20000,70.30000,2366200
12/07/2007,0000,70.80000,70.90000,69.50000,69.50000,1585400
12/10/2007,0000,69.50000,70.00000,64.70000,64.80000,3259400
12/11/2007,0000,64.80000,64.80000,60.50000,62.20000,2586600
12/12/2007,0000,61.00000,61.80000,58.00000,60.00000,4991700
12/13/2007,0000,60.00000,60.90000,59.60000,60.10000,2579000
12/14/2007,0000,60.20000,61.30000,57.20000,61.00000,2841400
12/17/2007,0000,60.80000,60.80000,56.80000,56.80000,2620000
12/18/2007,0000,56.00000,57.80000,53.20000,57.00000,2369500
12/19/2007,0000,58.80000,60.90000,58.00000,60.90000,1929900
12/20/2007,0000,60.90000,62.00000,57.00000,58.00000,1371600
12/21/2007,0000,58.60000,59.60000,57.40000,59.00000,2434300
12/24/2007,0000,61.90000,63.10000,60.00000,63.10000,2823100
12/25/2007,0000,62.80000,65.00000,62.30000,63.20000,2210700
12/26/2007,0000,62.40000,64.20000,62.00000,63.50000,1433100
12/27/2007,0000,63.50000,67.40000,63.50000,66.00000,2351100
12/28/2007,0000,66.00000,68.50000,64.70000,68.00000,2441800
12/31/2007,0000,68.50000,72.70000,67.60000,72.70000,3161100
01/02/2008,0000,72.00000,72.00000,68.00000,68.70000,2760400
01/03/2008,0000,65.00000,66.50000,63.90000,64.40000,3407400
01/04/2008,0000,62.00000,64.40000,62.00000,62.80000,1686900
01/07/2008,0000,60.00000,60.80000,58.50000,58.50000,3417100
01/08/2008,0000,58.50000,59.90000,57.80000,58.20000,2113500
01/09/2008,0000,56.00000,59.90000,55.00000,59.30000,2951600
01/10/2008,0000,61.50000,62.10000,59.60000,60.00000,5133200
01/11/2008,0000,60.50000,61.20000,57.80000,58.00000,4731400
01/14/2008,0000,58.50000,58.70000,54.20000,54.20000,5208800
01/15/2008,0000,55.80000,56.10000,51.80000,53.00000,5589000
01/16/2008,0000,50.00000,50.80000,49.30000,49.30000,6445400
01/17/2008,0000,49.40000,49.70000,45.85000,47.40000,9759900
01/18/2008,0000,45.00000,47.00000,44.10000,46.60000,4712000
01/21/2008,0000,46.60000,48.50000,46.60000,47.80000,4432300
01/22/2008,0000,44.50000,45.50000,44.50000,44.50000,3530500
01/23/2008,0000,45.70000,45.70000,41.40000,42.00000,4296200
01/24/2008,0000,42.00000,43.50000,39.20000,39.25000,6221800
01/25/2008,0000,39.80000,41.95000,39.80000,41.95000,4068300
01/28/2008,0000,41.95000,43.00000,41.10000,41.25000,3128700
01/29/2008,0000,41.80000,43.20000,41.65000,43.10000,2572500
01/30/2008,0000,43.10000,43.80000,42.30000,43.50000,1679400
01/31/2008,0000,43.40000,43.40000,41.00000,41.40000,1844600
02/01/2008,0000,41.80000,42.40000,40.55000,41.60000,1617800
02/12/2008,0000,41.00000,41.20000,40.00000,40.35000,754900
02/13/2008,0000,40.60000,41.90000,40.35000,40.60000,887700
02/14/2008,0000,41.00000,43.40000,41.00000,43.40000,2224800
02/15/2008,0000,42.00000,44.80000,41.60000,44.50000,3533700
02/18/2008,0000,44.50000,45.10000,44.00000,44.70000,3017500
02/19/2008,0000,45.00000,45.50000,44.00000,45.40000,3120100
02/20/2008,0000,45.10000,47.20000,44.50000,45.45000,4812400
02/21/2008,0000,45.80000,47.10000,45.80000,46.30000,1788400
02/22/2008,0000,46.00000,46.80000,45.30000,46.30000,1548700
02/25/2008,0000,47.80000,49.50000,47.20000,49.20000,5083500
02/26/2008,0000,49.10000,49.90000,48.30000,49.20000,2631900
02/27/2008,0000,49.50000,51.50000,49.50000,50.20000,3197800
02/29/2008,0000,50.00000,51.00000,49.50000,49.80000,2080000
03/03/2008,0000,48.00000,48.50000,47.35000,48.05000,1055100
03/04/2008,0000,48.80000,51.00000,48.20000,51.00000,1961200
03/05/2008,0000,51.50000,51.50000,48.30000,49.10000,2289600
03/06/2008,0000,50.00000,52.50000,49.70000,52.50000,4676400
03/07/2008,0000,52.30000,55.20000,51.50000,53.90000,7243500
03/10/2008,0000,54.20000,55.50000,51.70000,51.70000,3100600
03/11/2008,0000,50.80000,53.70000,50.80000,52.90000,3228100
03/12/2008,0000,55.10000,55.20000,52.20000,52.20000,4480900
03/13/2008,0000,52.20000,53.60000,52.10000,52.20000,4614800
03/14/2008,0000,53.20000,53.20000,50.70000,51.70000,1433100
03/17/2008,0000,49.80000,50.70000,48.50000,49.40000,1152300
03/18/2008,0000,49.70000,50.00000,48.70000,49.30000,1426600
03/19/2008,0000,50.00000,50.90000,49.90000,50.00000,1953700
03/20/2008,0000,50.00000,52.40000,49.80000,52.20000,1242000
03/21/2008,0000,53.00000,53.50000,52.20000,52.20000,1310000
03/24/2008,0000,54.50000,54.80000,52.10000,52.30000,1757100
03/25/2008,0000,52.80000,53.80000,52.40000,53.30000,1116700
03/26/2008,0000,54.30000,54.30000,51.30000,51.60000,1662100
03/27/2008,0000,51.00000,51.30000,49.70000,50.20000,1510900
03/28/2008,0000,50.00000,52.00000,50.00000,52.00000,1449300
03/31/2008,0000,52.00000,53.00000,50.80000,53.00000,2210700
04/01/2008,0000,53.00000,54.00000,53.00000,53.00000,2113500
04/02/2008,0000,53.90000,54.00000,53.00000,53.30000,1308900
04/03/2008,0000,53.90000,53.90000,53.30000,53.80000,1162000
04/07/2008,0000,54.00000,54.20000,53.10000,54.00000,1291600
04/08/2008,0000,54.00000,54.60000,53.70000,54.20000,1618900
04/09/2008,0000,53.30000,54.00000,52.00000,52.30000,1499000
04/10/2008,0000,52.30000,53.80000,52.00000,53.60000,2090800
04/11/2008,0000,53.70000,56.20000,53.70000,55.30000,4308100
04/14/2008,0000,55.00000,56.40000,53.80000,56.40000,1778700
04/15/2008,0000,56.40000,57.00000,55.50000,55.50000,1502200
04/16/2008,0000,56.00000,57.00000,55.80000,56.80000,2271200
04/17/2008,0000,57.20000,58.80000,56.80000,56.80000,2338200
04/18/2008,0000,57.30000,57.40000,55.60000,56.50000,1002200
04/21/2008,0000,56.90000,57.80000,56.90000,57.50000,879100
04/22/2008,0000,58.00000,58.20000,56.60000,57.00000,893100
04/23/2008,0000,57.00000,59.70000,56.00000,58.90000,2768000
04/24/2008,0000,58.90000,59.60000,58.30000,58.60000,727900
04/25/2008,0000,59.00000,59.20000,58.20000,58.50000,901800
04/28/2008,0000,58.50000,59.00000,57.50000,57.70000,402800
04/29/2008,0000,57.70000,58.00000,55.50000,56.00000,1667500
04/30/2008,0000,56.00000,56.10000,52.50000,54.00000,3495900
05/02/2008,0000,54.00000,54.00000,51.90000,53.10000,3306900
05/05/2008,0000,53.00000,53.00000,51.40000,51.70000,1517400
05/06/2008,0000,51.70000,54.00000,51.40000,53.30000,3573700
05/07/2008,0000,53.80000,54.00000,52.40000,52.90000,1938600
05/08/2008,0000,52.10000,54.60000,52.10000,53.80000,4980900
05/09/2008,0000,53.50000,53.70000,52.70000,52.70000,1163100
05/12/2008,0000,52.60000,54.10000,52.20000,52.80000,5328700
05/13/2008,0000,53.80000,53.80000,53.10000,53.40000,1904000
05/14/2008,0000,53.70000,55.70000,53.50000,54.80000,4452800
05/15/2008,0000,55.70000,58.60000,55.00000,58.60000,7449800
05/16/2008,0000,59.70000,62.70000,59.70000,62.70000,6504800
05/19/2008,0000,62.50000,63.10000,61.10000,62.50000,6421600
05/20/2008,0000,61.50000,65.00000,61.50000,64.10000,8001700
05/21/2008,0000,63.70000,64.20000,60.80000,62.40000,5201200
05/22/2008,0000,62.20000,62.90000,60.80000,62.10000,4271400
05/23/2008,0000,62.40000,62.50000,58.50000,58.50000,3549900
05/26/2008,0000,58.50000,59.40000,55.70000,55.70000,2277700
05/27/2008,0000,56.00000,57.20000,55.70000,56.40000,2415900
05/28/2008,0000,56.50000,58.00000,55.50000,57.00000,3149200
05/29/2008,0000,58.00000,59.20000,57.20000,58.60000,2766900
05/30/2008,0000,59.00000,59.60000,55.70000,57.80000,2471000
06/02/2008,0000,57.20000,58.50000,56.50000,58.40000,829400
06/03/2008,0000,57.60000,58.00000,55.20000,56.50000,2016300
06/04/2008,0000,56.10000,59.20000,56.10000,58.10000,3991600
06/05/2008,0000,58.60000,61.00000,58.60000,61.00000,5020900
06/06/2008,0000,61.80000,62.30000,60.70000,61.80000,5027400
06/09/2008,0000,57.50000,59.50000,57.50000,59.20000,2830600
06/10/2008,0000,58.90000,59.80000,57.00000,57.30000,2236600
06/11/2008,0000,57.30000,58.50000,56.20000,58.00000,2946200
06/12/2008,0000,57.20000,57.50000,54.00000,54.90000,2638400
06/13/2008,0000,54.90000,56.80000,54.90000,56.20000,1190100
06/16/2008,0000,56.50000,58.70000,56.50000,58.00000,2705400
06/17/2008,0000,58.60000,58.70000,56.00000,58.00000,1962300
06/18/2008,0000,57.90000,58.80000,57.50000,58.40000,1668600
06/19/2008,0000,57.00000,58.20000,57.00000,57.50000,839100
06/20/2008,0000,57.60000,58.50000,56.50000,56.50000,1329400
06/23/2008,0000,56.00000,56.30000,54.50000,56.20000,684700
06/24/2008,0000,56.20000,56.90000,55.00000,55.20000,996800
06/25/2008,0000,55.40000,55.50000,53.50000,55.00000,1357500
06/26/2008,0000,55.30000,55.50000,54.20000,54.50000,903900
06/27/2008,0000,51.60000,51.60000,50.70000,50.70000,2182600
06/30/2008,0000,50.70000,51.20000,47.35000,47.35000,2081100
07/01/2008,0000,46.40000,47.05000,45.00000,45.90000,2387800
07/02/2008,0000,46.05000,48.50000,45.85000,48.30000,2930000
07/03/2008,0000,46.20000,50.40000,46.20000,50.40000,1697700
07/04/2008,0000,51.20000,51.20000,49.00000,49.40000,1283000
07/07/2008,0000,48.20000,48.90000,47.70000,48.60000,889900
07/08/2008,0000,48.10000,49.40000,45.20000,45.20000,1786300
07/09/2008,0000,47.00000,47.00000,42.05000,42.40000,3062800
07/10/2008,0000,41.20000,43.35000,40.00000,42.40000,5414000
07/11/2008,0000,42.50000,44.00000,42.40000,44.00000,2466700
07/14/2008,0000,38.60000,40.50000,38.60000,40.50000,1371000
07/15/2008,0000,40.60000,41.60000,39.20000,40.20000,4077000
07/16/2008,0000,40.20000,41.30000,40.20000,40.50000,1979000
07/17/2008,0000,43.00000,43.30000,41.60000,43.10000,1754000
07/18/2008,0000,44.00000,44.00000,40.20000,40.90000,1777000
07/21/2008,0000,41.50000,42.85000,41.50000,42.60000,1483000
07/22/2008,0000,42.50000,43.20000,41.55000,42.50000,935000
07/23/2008,0000,43.70000,45.45000,43.10000,45.45000,2727000
07/24/2008,0000,45.45000,46.20000,44.65000,44.90000,1751000
07/25/2008,0000,43.70000,44.00000,42.75000,44.00000,1761000
07/29/2008,0000,42.00000,43.10000,42.00000,42.80000,523000
07/30/2008,0000,43.80000,43.80000,42.00000,42.50000,637000
07/31/2008,0000,43.10000,43.50000,41.55000,42.50000,897000
08/01/2008,0000,42.50000,43.80000,41.55000,43.70000,783000
08/04/2008,0000,44.50000,45.30000,44.00000,44.00000,2343000
08/05/2008,0000,44.50000,44.50000,42.10000,42.30000,1160000
08/06/2008,0000,43.50000,43.55000,42.30000,42.90000,2561000
08/07/2008,0000,42.70000,45.20000,42.70000,44.10000,2205000
08/08/2008,0000,44.10000,46.70000,44.10000,46.70000,3251000
08/11/2008,0000,46.70000,47.80000,46.00000,46.60000,3396000
08/12/2008,0000,46.60000,47.85000,46.25000,47.00000,2141000
08/13/2008,0000,47.00000,48.25000,46.40000,47.00000,2437000
08/14/2008,0000,47.00000,47.80000,45.10000,45.80000,2439000
08/15/2008,0000,46.20000,46.40000,42.60000,42.60000,4588000
08/18/2008,0000,41.70000,42.30000,39.65000,40.10000,3969000
08/19/2008,0000,39.00000,41.00000,39.00000,40.65000,2160000
08/20/2008,0000,40.10000,40.70000,39.90000,40.50000,1708000
08/21/2008,0000,40.50000,41.30000,40.15000,40.15000,1122000
08/22/2008,0000,40.50000,40.75000,39.10000,39.20000,1727000
08/25/2008,0000,39.35000,39.40000,38.00000,38.95000,2099000
08/26/2008,0000,38.35000,40.45000,38.35000,39.90000,1361000
08/27/2008,0000,39.70000,41.20000,39.70000,40.50000,1115000
08/28/2008,0000,41.10000,41.30000,40.40000,41.20000,1248000
08/29/2008,0000,42.00000,42.50000,41.25000,42.50000,2071000
09/01/2008,0000,42.20000,42.25000,40.80000,41.00000,1254000
09/02/2008,0000,41.00000,41.70000,40.50000,40.60000,1048000
09/03/2008,0000,40.70000,40.90000,37.80000,37.85000,2142000
09/04/2008,0000,38.00000,38.45000,36.00000,36.00000,1095000
09/05/2008,0000,33.60000,36.00000,33.60000,35.50000,1063000
09/08/2008,0000,36.70000,37.95000,36.70000,37.95000,1297000
09/09/2008,0000,37.95000,37.95000,35.80000,35.80000,829000
09/10/2008,0000,35.90000,36.70000,35.80000,36.60000,684000
09/11/2008,0000,36.60000,36.60000,34.05000,34.05000,1318000
09/12/2008,0000,34.60000,34.65000,31.70000,33.05000,1687000
09/15/2008,0000,31.00000,31.90000,30.75000,30.75000,1678000
09/16/2008,0000,28.60000,28.60000,28.60000,28.60000,799000
09/17/2008,0000,28.90000,29.90000,26.60000,28.50000,3283000
09/18/2008,0000,26.55000,26.55000,26.55000,26.55000,1030000
09/19/2008,0000,27.00000,28.40000,27.00000,28.40000,2564000
09/22/2008,0000,27.60000,29.35000,27.20000,28.70000,2806000
09/23/2008,0000,27.50000,30.40000,27.50000,30.00000,2996000
09/24/2008,0000,29.70000,31.45000,29.30000,30.90000,4165000
09/25/2008,0000,30.00000,30.65000,29.20000,29.30000,2524000
09/26/2008,0000,29.40000,29.60000,27.25000,27.25000,2653000
09/30/2008,0000,25.35000,25.35000,25.35000,25.35000,382000
10/01/2008,0000,25.50000,26.00000,24.00000,24.80000,3745000
10/02/2008,0000,24.80000,25.70000,24.50000,25.20000,999000
10/03/2008,0000,24.80000,25.60000,24.10000,25.60000,1305000
10/06/2008,0000,24.90000,25.10000,23.85000,23.85000,1514000
10/07/2008,0000,22.30000,23.45000,22.20000,23.05000,4888000
10/08/2008,0000,22.20000,22.25000,21.45000,21.45000,2838000
10/09/2008,0000,20.60000,21.20000,19.95000,19.95000,4085000
10/13/2008,0000,19.30000,19.40000,19.30000,19.30000,986000
10/14/2008,0000,20.60000,20.65000,19.40000,19.95000,6055000
10/15/2008,0000,19.30000,19.65000,19.30000,19.30000,828000
10/16/2008,0000,18.65000,18.65000,18.65000,18.65000,299000
10/17/2008,0000,18.10000,19.95000,18.10000,19.95000,7301000
10/20/2008,0000,19.95000,21.30000,19.40000,21.30000,6494000
10/21/2008,0000,22.75000,22.75000,21.05000,21.65000,9327000
10/22/2008,0000,20.90000,21.50000,20.90000,20.90000,5346000
10/23/2008,0000,20.20000,20.20000,20.20000,20.20000,359000
10/24/2008,0000,19.50000,19.50000,19.50000,19.50000,902000
10/27/2008,0000,18.15000,18.90000,18.15000,18.15000,3890000
10/28/2008,0000,17.10000,19.40000,16.90000,19.35000,6053000
10/29/2008,0000,20.50000,20.60000,18.00000,18.00000,5271000
10/30/2008,0000,18.20000,19.25000,17.50000,19.25000,3268000
10/31/2008,0000,19.60000,20.50000,19.20000,20.20000,3768000
11/03/2008,0000,20.90000,21.60000,20.50000,21.60000,4074000
11/04/2008,0000,21.60000,23.10000,21.10000,22.70000,6156000
11/05/2008,0000,23.20000,23.20000,21.70000,21.80000,4409000
11/06/2008,0000,20.60000,21.40000,20.40000,20.80000,3598000
11/07/2008,0000,20.00000,22.25000,20.00000,22.25000,3525000
11/10/2008,0000,22.55000,23.20000,21.85000,22.00000,5033000
11/11/2008,0000,21.20000,21.60000,20.50000,20.50000,4067000
11/12/2008,0000,20.70000,21.00000,20.35000,20.70000,1652000
11/13/2008,0000,20.10000,20.80000,19.80000,20.20000,2825000
11/14/2008,0000,21.20000,21.60000,20.80000,21.30000,6207000
11/17/2008,0000,21.00000,21.10000,20.20000,20.65000,3684000
11/18/2008,0000,20.15000,20.30000,19.25000,19.25000,2716000
11/19/2008,0000,18.60000,19.90000,18.00000,19.25000,3444000
11/20/2008,0000,18.00000,18.60000,17.95000,17.95000,2952000
11/21/2008,0000,16.80000,19.20000,16.80000,19.20000,2511000
11/24/2008,0000,19.80000,19.90000,18.90000,19.60000,2805000
11/25/2008,0000,19.80000,20.50000,19.65000,19.70000,3506000
11/26/2008,0000,20.00000,20.10000,19.50000,19.70000,1472000
11/27/2008,0000,20.15000,21.05000,20.00000,21.05000,3696000
11/28/2008,0000,21.10000,22.40000,20.85000,21.60000,5355000
12/01/2008,0000,21.70000,22.40000,21.40000,21.50000,4456000
12/02/2008,0000,20.00000,20.70000,20.00000,20.00000,2761000
12/03/2008,0000,20.20000,20.65000,19.00000,19.10000,3751000
12/04/2008,0000,19.30000,19.80000,19.05000,19.40000,2090000
12/05/2008,0000,19.20000,19.60000,18.80000,19.00000,1204000
12/08/2008,0000,19.80000,20.30000,19.40000,20.30000,2492000
12/09/2008,0000,20.90000,21.70000,20.70000,21.70000,5166000
12/10/2008,0000,21.70000,22.95000,21.50000,22.70000,8742000
12/11/2008,0000,22.85000,24.00000,22.50000,23.25000,8659000
12/12/2008,0000,22.60000,23.15000,21.65000,22.80000,5100000
12/15/2008,0000,23.70000,24.35000,23.40000,24.35000,6734000
12/16/2008,0000,24.10000,24.85000,23.60000,24.70000,4282000
12/17/2008,0000,24.90000,25.45000,23.70000,23.80000,6885000
12/18/2008,0000,23.90000,24.20000,23.10000,23.75000,2649000
12/19/2008,0000,23.70000,24.50000,23.40000,23.60000,3384000
12/22/2008,0000,23.60000,24.35000,21.95000,22.00000,5414000
12/23/2008,0000,21.70000,21.85000,20.50000,20.95000,4276000
12/24/2008,0000,20.40000,21.40000,20.40000,21.30000,2160000
12/25/2008,0000,21.70000,22.75000,21.25000,22.75000,6598000
12/26/2008,0000,22.70000,22.95000,21.95000,21.95000,4584000
12/29/2008,0000,21.95000,22.30000,21.60000,21.60000,1407000
12/30/2008,0000,21.90000,23.10000,21.90000,23.10000,3996000
12/31/2008,0000,23.20000,23.80000,22.90000,23.10000,4929000
01/05/2009,0000,23.80000,24.20000,23.35000,23.40000,6179000
01/06/2009,0000,23.50000,24.35000,23.20000,24.35000,6285000
01/07/2009,0000,25.20000,25.25000,24.60000,24.65000,8436000
01/08/2009,0000,23.65000,24.10000,22.95000,22.95000,3403000
01/09/2009,0000,23.10000,23.60000,22.15000,22.90000,2834000
01/12/2009,0000,23.10000,23.45000,22.80000,23.00000,2105000
01/13/2009,0000,22.90000,23.75000,22.85000,23.70000,1775000
01/14/2009,0000,23.70000,24.00000,23.40000,23.40000,2011000
01/15/2009,0000,22.10000,22.50000,21.80000,21.80000,2357000
01/16/2009,0000,22.05000,22.20000,21.80000,22.20000,2147000
01/19/2009,0000,22.20000,22.60000,21.90000,22.25000,1663000
01/20/2009,0000,21.90000,22.00000,21.60000,22.00000,1665000
01/21/2009,0000,21.50000,22.10000,21.40000,21.80000,1347000
02/02/2009,0000,21.60000,22.45000,21.60000,21.95000,1011000
02/03/2009,0000,22.00000,23.30000,22.00000,23.05000,2233000
02/04/2009,0000,23.30000,23.95000,23.20000,23.50000,3999000
02/05/2009,0000,23.25000,24.55000,23.25000,24.00000,5365000
02/06/2009,0000,24.65000,24.90000,23.70000,23.75000,9906000
02/09/2009,0000,24.00000,24.30000,23.80000,24.30000,5986000
02/10/2009,0000,24.50000,25.40000,24.20000,24.90000,10153000
02/11/2009,0000,24.00000,25.90000,24.00000,25.90000,5746000
02/12/2009,0000,26.15000,27.65000,25.30000,25.60000,16728000
02/13/2009,0000,26.20000,26.85000,26.00000,26.40000,7583000
02/16/2009,0000,26.40000,26.45000,25.60000,25.80000,4054000
02/17/2009,0000,25.60000,26.05000,24.80000,25.35000,2933000
02/18/2009,0000,25.05000,25.90000,24.60000,25.55000,3399000
02/19/2009,0000,25.55000,26.35000,25.50000,25.75000,5086000
02/20/2009,0000,25.50000,25.75000,24.75000,24.85000,3093000
02/23/2009,0000,24.65000,25.60000,24.45000,25.50000,2617000
02/24/2009,0000,25.00000,25.30000,24.80000,25.25000,1550000
02/25/2009,0000,26.10000,27.00000,26.10000,27.00000,8236000
02/26/2009,0000,27.50000,28.30000,27.10000,27.60000,12197000
02/27/2009,0000,28.00000,28.30000,27.30000,28.20000,5398000
03/02/2009,0000,27.90000,28.30000,27.45000,27.55000,6513000
03/03/2009,0000,27.00000,28.30000,26.60000,28.10000,4650000
03/04/2009,0000,27.90000,28.60000,27.50000,27.80000,6056000
03/05/2009,0000,28.10000,29.30000,27.60000,28.60000,10674000
03/06/2009,0000,28.65000,29.70000,28.35000,28.80000,9375000
03/09/2009,0000,29.10000,29.60000,28.80000,29.40000,4832000
03/10/2009,0000,29.50000,30.80000,29.20000,30.60000,6641000
03/11/2009,0000,31.50000,31.50000,30.05000,30.05000,4629000
03/12/2009,0000,30.10000,30.60000,29.70000,29.95000,2657000
03/13/2009,0000,30.75000,30.75000,29.90000,29.95000,4934000
03/16/2009,0000,30.10000,30.70000,29.55000,29.75000,4480000
03/17/2009,0000,29.70000,30.40000,29.00000,30.30000,6156000
03/18/2009,0000,30.45000,30.60000,30.00000,30.00000,4675000
03/19/2009,0000,30.10000,30.65000,29.90000,30.00000,4557000
03/20/2009,0000,30.20000,31.00000,29.80000,30.20000,5099000
03/23/2009,0000,30.40000,31.45000,30.20000,31.30000,4471000
03/24/2009,0000,31.80000,32.00000,30.80000,31.00000,5683000
03/25/2009,0000,31.00000,31.85000,31.00000,31.20000,4775000
03/26/2009,0000,31.50000,32.30000,31.25000,31.60000,5795000
03/27/2009,0000,31.95000,32.50000,31.40000,31.55000,4486000
03/30/2009,0000,31.55000,31.55000,30.05000,30.15000,2786000
03/31/2009,0000,30.00000,30.90000,29.85000,30.20000,2178000
04/01/2009,0000,30.50000,31.30000,30.50000,30.80000,2493000
04/02/2009,0000,31.10000,31.40000,30.40000,30.80000,3645000
04/03/2009,0000,31.10000,31.30000,30.45000,30.80000,4181000
04/06/2009,0000,30.80000,31.25000,30.50000,30.75000,4429000
04/07/2009,0000,30.75000,31.30000,30.65000,31.25000,3482000
04/08/2009,0000,31.60000,32.80000,31.30000,32.10000,7307000
04/09/2009,0000,32.70000,33.90000,32.40000,33.50000,12568000
04/10/2009,0000,33.80000,33.80000,32.70000,32.95000,6137000
04/13/2009,0000,33.00000,34.00000,32.95000,33.40000,6520000
04/14/2009,0000,33.30000,34.50000,33.15000,34.50000,9202000
04/15/2009,0000,34.50000,34.50000,33.50000,33.60000,5683000
04/16/2009,0000,34.00000,34.10000,33.40000,33.40000,4736000
04/17/2009,0000,34.10000,35.15000,31.50000,32.30000,11695000
04/20/2009,0000,33.50000,33.50000,32.35000,33.20000,5129000
04/21/2009,0000,32.80000,33.90000,32.80000,33.85000,3120000
04/22/2009,0000,33.85000,34.90000,33.65000,34.60000,6085000
04/23/2009,0000,34.90000,35.45000,33.95000,35.20000,7083000
04/24/2009,0000,35.40000,35.85000,34.30000,34.80000,7113000
04/27/2009,0000,35.25000,35.80000,34.20000,34.80000,7225000
04/28/2009,0000,34.90000,35.35000,33.30000,33.50000,6514000
04/29/2009,0000,33.80000,34.70000,33.65000,34.40000,5425000
04/30/2009,0000,35.50000,36.80000,35.25000,36.40000,9757000
05/04/2009,0000,37.15000,38.90000,36.40000,38.30000,11286000
05/05/2009,0000,38.30000,38.90000,36.60000,37.25000,5851000
05/06/2009,0000,36.20000,37.70000,36.20000,37.00000,9456000
05/07/2009,0000,37.00000,37.30000,35.50000,36.10000,9700000
05/08/2009,0000,35.95000,37.15000,35.85000,37.05000,7569000
05/11/2009,0000,37.00000,37.55000,36.60000,36.85000,6724000
05/12/2009,0000,36.60000,36.60000,35.10000,35.30000,5945000
05/13/2009,0000,35.50000,36.80000,35.40000,36.50000,7385000
05/14/2009,0000,36.00000,37.50000,35.80000,36.90000,9516000
05/15/2009,0000,37.65000,38.50000,37.50000,37.80000,15375000
05/18/2009,0000,38.00000,38.90000,37.50000,38.70000,14743000
05/19/2009,0000,39.15000,39.30000,37.20000,37.20000,13580000
05/20/2009,0000,37.20000,37.50000,35.80000,37.35000,8636000
05/21/2009,0000,37.35000,37.75000,37.00000,37.40000,7682000
05/22/2009,0000,37.40000,38.10000,37.20000,38.00000,10630000
05/25/2009,0000,40.65000,40.65000,40.00000,40.65000,19924000
05/26/2009,0000,41.40000,41.50000,37.85000,38.20000,19826000
05/27/2009,0000,38.70000,39.00000,37.90000,38.30000,12793000
06/01/2009,0000,38.60000,38.90000,37.95000,38.00000,13061000
06/02/2009,0000,38.20000,38.50000,36.50000,36.70000,7074000
06/03/2009,0000,37.00000,37.10000,36.25000,36.30000,6334000
06/04/2009,0000,36.40000,37.10000,36.25000,36.55000,3987000
06/05/2009,0000,36.95000,37.30000,36.70000,36.90000,2543000
06/08/2009,0000,36.80000,37.20000,35.60000,35.80000,3002000
06/09/2009,0000,36.00000,36.00000,33.80000,33.80000,4178000
06/10/2009,0000,34.00000,34.50000,33.90000,34.10000,1842000
06/11/2009,0000,34.50000,34.80000,33.90000,34.70000,1490000
06/12/2009,0000,34.70000,35.60000,34.50000,34.70000,2605000
06/15/2009,0000,34.10000,34.30000,32.30000,32.35000,4536000
06/16/2009,0000,32.15000,32.60000,31.70000,32.00000,2109000
06/17/2009,0000,32.10000,32.55000,31.50000,31.60000,2669000
06/18/2009,0000,31.70000,32.30000,30.10000,30.80000,3739000
06/19/2009,0000,31.00000,31.80000,30.80000,31.70000,1764000
06/22/2009,0000,32.00000,32.35000,31.50000,32.30000,1792000
06/23/2009,0000,31.50000,32.15000,31.40000,31.90000,1545000
06/24/2009,0000,31.90000,32.90000,31.85000,32.45000,2393000
06/25/2009,0000,32.70000,33.30000,32.65000,33.10000,1974000
06/26/2009,0000,33.45000,34.70000,33.30000,34.20000,4196000
06/29/2009,0000,34.50000,34.60000,33.60000,33.75000,1545000
06/30/2009,0000,33.95000,34.50000,33.85000,34.20000,3530000
07/01/2009,0000,34.20000,34.70000,33.95000,34.70000,2540000
07/02/2009,0000,35.00000,35.55000,34.80000,35.25000,3895000
07/03/2009,0000,35.10000,36.40000,35.10000,36.15000,7613000
07/06/2009,0000,36.60000,36.60000,35.65000,36.10000,4196000
07/07/2009,0000,36.50000,36.75000,36.25000,36.35000,5608000
07/08/2009,0000,36.25000,36.30000,36.00000,36.05000,8195000
07/09/2009,0000,33.70000,34.95000,33.70000,34.70000,8820000
07/10/2009,0000,34.70000,35.20000,34.30000,34.50000,5075000
07/13/2009,0000,34.50000,34.70000,33.30000,33.30000,3097000
07/14/2009,0000,33.50000,35.60000,33.50000,35.60000,7532000
07/15/2009,0000,36.50000,37.35000,36.05000,36.55000,13364000
07/16/2009,0000,37.30000,37.30000,35.80000,36.50000,7727000
07/17/2009,0000,37.20000,38.40000,36.75000,38.25000,15017000
07/20/2009,0000,38.40000,38.75000,37.60000,38.10000,7617000
07/21/2009,0000,38.25000,38.30000,37.10000,37.30000,5110000
07/22/2009,0000,37.20000,38.20000,37.20000,37.45000,4874000
07/23/2009,0000,37.65000,37.65000,36.90000,37.05000,3501000
07/24/2009,0000,37.50000,38.75000,37.25000,38.30000,12670000
07/27/2009,0000,39.00000,39.80000,39.00000,39.25000,15796000
07/28/2009,0000,39.70000,40.25000,38.90000,39.80000,11718000
07/29/2009,0000,40.00000,40.45000,39.15000,39.35000,7437000
07/30/2009,0000,39.35000,39.35000,38.50000,38.60000,4647000
07/31/2009,0000,39.00000,39.55000,38.70000,39.00000,4261000
08/03/2009,0000,39.00000,41.35000,38.70000,41.20000,10255000
08/04/2009,0000,41.55000,41.90000,38.35000,39.85000,10497000
08/05/2009,0000,39.90000,40.75000,39.10000,39.25000,8739000
08/06/2009,0000,39.25000,39.40000,37.65000,38.20000,5410000
08/10/2009,0000,37.65000,38.60000,37.65000,38.00000,2506000
08/11/2009,0000,38.50000,38.80000,37.85000,38.75000,2989000
08/12/2009,0000,38.75000,40.25000,38.60000,39.80000,7015000
08/13/2009,0000,40.20000,41.10000,40.20000,40.75000,6786000
08/14/2009,0000,41.15000,41.70000,40.30000,40.35000,5668000
08/17/2009,0000,40.30000,40.80000,39.90000,39.90000,2802000
08/18/2009,0000,39.10000,39.80000,37.80000,38.20000,4981000
08/19/2009,0000,39.20000,39.90000,38.60000,39.60000,4678000
08/20/2009,0000,39.60000,39.60000,38.40000,38.90000,4033000
08/21/2009,0000,39.30000,40.40000,38.55000,38.70000,7401000
08/24/2009,0000,39.60000,39.65000,39.20000,39.30000,2501000
08/25/2009,0000,39.15000,39.50000,38.55000,39.50000,4393000
08/26/2009,0000,39.60000,39.85000,38.60000,39.00000,5818000
08/27/2009,0000,38.80000,39.55000,38.50000,38.80000,3966000
08/28/2009,0000,39.00000,39.75000,38.85000,39.00000,5074000
08/31/2009,0000,39.30000,39.95000,39.00000,39.70000,3737000
09/01/2009,0000,39.70000,42.45000,39.50000,42.45000,15906000
09/02/2009,0000,42.40000,43.20000,42.05000,42.60000,11189000
09/03/2009,0000,42.80000,43.50000,41.90000,43.45000,11003000
09/04/2009,0000,43.85000,43.85000,42.50000,42.60000,7630000
09/07/2009,0000,42.60000,43.30000,42.20000,42.35000,6365000
09/08/2009,0000,41.40000,42.00000,40.45000,40.55000,12891000
09/09/2009,0000,40.50000,40.90000,39.80000,40.00000,5757000
09/10/2009,0000,41.00000,41.00000,39.80000,40.00000,4171000
09/11/2009,0000,40.20000,40.60000,40.10000,40.40000,2093000
09/14/2009,0000,40.40000,40.50000,39.50000,39.60000,3309000
09/15/2009,0000,39.80000,40.75000,39.80000,40.65000,3850000
09/16/2009,0000,41.20000,41.40000,40.70000,41.00000,4767000
09/17/2009,0000,41.30000,41.40000,40.20000,40.20000,3660000
09/18/2009,0000,40.20000,40.85000,40.00000,40.50000,2358000
09/21/2009,0000,40.90000,41.60000,40.80000,41.00000,4735000
09/22/2009,0000,41.50000,41.50000,40.55000,40.65000,3144000
09/23/2009,0000,40.70000,41.00000,39.80000,39.85000,3183000
09/24/2009,0000,40.00000,40.30000,39.60000,40.10000,2005000
09/25/2009,0000,39.80000,40.60000,39.70000,40.20000,2738000
09/28/2009,0000,40.00000,40.00000,39.00000,39.40000,2376000
09/29/2009,0000,39.90000,40.25000,39.70000,39.95000,2482000
09/30/2009,0000,40.20000,40.40000,39.95000,40.15000,2061000
10/01/2009,0000,40.40000,40.50000,39.40000,39.70000,2226000
10/02/2009,0000,39.20000,39.65000,39.10000,39.35000,1557000
10/05/2009,0000,39.35000,40.10000,39.20000,39.80000,1153000
10/06/2009,0000,40.20000,41.45000,40.15000,41.20000,8783000
10/07/2009,0000,42.40000,42.40000,41.40000,41.45000,10265000
10/08/2009,0000,41.40000,41.70000,40.20000,40.25000,4139000
10/09/2009,0000,40.60000,40.75000,40.00000,40.40000,2216000
10/12/2009,0000,40.60000,40.80000,40.30000,40.60000,1600000
10/13/2009,0000,39.80000,40.75000,39.80000,40.60000,1968000
10/14/2009,0000,40.80000,41.30000,40.75000,40.75000,2925000
10/15/2009,0000,41.00000,41.40000,40.50000,40.50000,2970000
10/16/2009,0000,40.60000,40.80000,40.30000,40.40000,1826000
10/19/2009,0000,41.10000,42.10000,40.90000,41.75000,7751000
10/20/2009,0000,42.00000,42.00000,41.10000,41.10000,3440000
10/21/2009,0000,41.45000,43.20000,41.45000,42.80000,17570000
10/22/2009,0000,43.00000,43.40000,41.80000,42.90000,13237000
10/23/2009,0000,43.50000,44.25000,42.70000,42.80000,12225000
10/26/2009,0000,42.80000,42.80000,41.80000,41.90000,4572000
10/27/2009,0000,41.80000,42.45000,41.70000,42.00000,3770000
10/28/2009,0000,42.00000,42.30000,40.60000,40.80000,3338000
10/29/2009,0000,39.50000,40.00000,38.25000,39.30000,5112000
10/30/2009,0000,39.50000,40.20000,39.00000,39.45000,3292000
11/02/2009,0000,38.80000,40.50000,38.80000,40.30000,3234000
11/03/2009,0000,40.60000,40.90000,40.30000,40.50000,2576000
11/04/2009,0000,40.80000,41.70000,40.65000,41.35000,5026000
11/05/2009,0000,41.20000,41.45000,40.70000,40.70000,3209000
11/06/2009,0000,41.50000,41.60000,40.80000,40.95000,5395000
11/09/2009,0000,41.50000,41.90000,41.20000,41.60000,5217000
11/10/2009,0000,41.80000,41.90000,41.00000,41.00000,2574000
11/11/2009,0000,41.00000,41.45000,40.90000,41.00000,1849000
11/12/2009,0000,41.30000,42.55000,41.05000,42.10000,10084000
11/13/2009,0000,42.40000,44.15000,42.15000,43.95000,20169000
11/16/2009,0000,44.45000,44.60000,43.60000,44.10000,14796000
11/17/2009,0000,44.50000,44.60000,43.10000,43.10000,9866000
11/18/2009,0000,43.50000,43.75000,43.10000,43.20000,5437000
11/19/2009,0000,43.60000,45.00000,43.35000,43.60000,9437000
11/20/2009,0000,43.60000,43.90000,43.10000,43.15000,3771000
11/23/2009,0000,43.75000,43.75000,42.85000,42.85000,2801000
11/24/2009,0000,43.00000,43.90000,42.90000,43.00000,4605000
11/25/2009,0000,43.00000,43.40000,42.55000,42.60000,2400000
11/26/2009,0000,42.75000,43.20000,42.55000,42.60000,2809000
11/27/2009,0000,41.80000,42.20000,41.00000,41.00000,4112000
11/30/2009,0000,41.80000,42.25000,41.50000,41.70000,2674000
12/01/2009,0000,42.20000,43.35000,41.80000,43.35000,4298000
12/02/2009,0000,43.75000,43.75000,42.90000,43.30000,6194000
12/03/2009,0000,43.40000,43.55000,42.60000,42.60000,3605000
12/04/2009,0000,42.70000,43.20000,42.40000,42.50000,2854000
12/07/2009,0000,43.00000,44.05000,42.75000,43.45000,10814000
12/08/2009,0000,44.70000,45.40000,43.75000,43.75000,12292000
12/09/2009,0000,43.70000,44.50000,43.50000,43.70000,5954000
12/11/2009,0000,43.30000,43.60000,43.00000,43.30000,3662000
12/14/2009,0000,43.50000,44.15000,43.30000,43.40000,3841000
12/15/2009,0000,43.50000,43.95000,43.10000,43.20000,3438000
12/16/2009,0000,43.20000,43.60000,42.80000,43.00000,2960000
12/17/2009,0000,43.30000,43.90000,42.85000,42.85000,3573000
12/18/2009,0000,42.75000,43.25000,42.40000,42.75000,1770000
12/21/2009,0000,43.00000,43.30000,42.80000,42.95000,3291000
12/22/2009,0000,43.00000,43.15000,42.85000,42.90000,2965000
12/23/2009,0000,43.10000,43.80000,43.10000,43.35000,3896000
12/25/2009,0000,43.50000,43.80000,43.20000,43.25000,2853000
12/25/2009,0000,43.50000,43.80000,43.20000,43.25000,2853000
12/28/2009,0000,43.25000,43.75000,43.25000,43.55000,2953000
12/29/2009,1230,43.90000,44.70000,43.80000,43.95000,8126616
