DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.90000,54.00000,52.00000,53.10000,2464600
04/03/2007,0000,54.50000,56.80000,53.50000,55.70000,3584600
04/04/2007,0000,56.60000,59.00000,56.20000,58.10000,3413900
04/09/2007,0000,60.00000,60.20000,55.90000,55.90000,2528500
04/10/2007,0000,56.00000,57.20000,55.60000,56.20000,1477900
04/11/2007,0000,57.20000,57.20000,55.20000,55.20000,920600
04/12/2007,0000,55.20000,56.50000,55.20000,56.20000,872200
04/13/2007,0000,57.00000,57.20000,54.40000,54.60000,1777400
04/16/2007,0000,52.20000,52.90000,49.20000,49.20000,1812700
04/17/2007,0000,49.20000,50.50000,47.80000,48.00000,1325900
04/18/2007,0000,48.60000,49.95000,48.20000,48.30000,958100
04/19/2007,0000,48.90000,50.00000,48.10000,49.35000,772000
04/20/2007,0000,50.00000,50.00000,48.50000,48.70000,871100
04/23/2007,0000,49.50000,49.50000,48.00000,48.40000,556100
04/24/2007,0000,49.00000,49.00000,48.35000,48.60000,779700
04/25/2007,0000,48.80000,49.20000,48.30000,49.00000,314900
04/26/2007,0000,49.20000,51.50000,49.10000,51.40000,1405200
04/27/2007,0000,51.70000,51.80000,50.00000,50.00000,737800
04/30/2007,0000,51.00000,51.20000,49.30000,49.45000,435000
05/02/2007,0000,49.30000,49.80000,48.95000,48.95000,398600
05/03/2007,0000,48.95000,49.00000,47.50000,48.90000,692700
05/04/2007,0000,49.60000,50.00000,49.40000,49.40000,538500
05/07/2007,0000,49.70000,51.50000,49.50000,51.40000,520900
05/08/2007,0000,51.50000,51.60000,50.10000,50.20000,578100
05/09/2007,0000,50.60000,51.00000,50.00000,50.30000,299500
05/10/2007,0000,51.00000,51.00000,50.00000,50.20000,303900
05/11/2007,0000,50.20000,50.20000,49.25000,49.75000,340200
05/14/2007,0000,49.80000,49.80000,48.50000,49.00000,477900
05/15/2007,0000,49.00000,49.80000,49.00000,49.15000,238900
05/16/2007,0000,49.20000,49.30000,48.60000,48.60000,370000
05/17/2007,0000,48.60000,49.30000,48.55000,48.80000,241100
05/18/2007,0000,48.90000,51.40000,48.90000,50.90000,1658500
05/21/2007,0000,50.90000,52.30000,50.50000,51.00000,530800
05/22/2007,0000,51.50000,51.90000,50.50000,51.30000,451500
05/23/2007,0000,51.00000,51.30000,50.40000,50.50000,637600
05/24/2007,0000,51.00000,52.30000,50.90000,51.00000,710300
05/25/2007,0000,51.40000,51.50000,50.10000,50.70000,795100
05/28/2007,0000,51.00000,51.00000,49.05000,49.20000,462500
05/29/2007,0000,48.50000,49.40000,48.50000,48.90000,503200
05/30/2007,0000,49.00000,49.40000,48.30000,48.50000,893100
05/31/2007,0000,48.80000,50.00000,47.90000,48.90000,1275200
06/01/2007,0000,49.80000,49.80000,47.80000,48.20000,1414000
06/04/2007,0000,49.00000,49.00000,48.10000,49.00000,572600
06/05/2007,0000,49.00000,49.00000,48.25000,48.50000,593500
06/06/2007,0000,48.50000,48.90000,48.05000,48.80000,702600
06/07/2007,0000,49.00000,50.50000,49.00000,49.50000,1023000
06/08/2007,0000,49.50000,50.00000,48.80000,48.80000,791800
06/11/2007,0000,48.90000,49.15000,48.20000,48.50000,797300
06/12/2007,0000,51.70000,51.70000,50.00000,50.00000,1732300
06/13/2007,0000,50.50000,51.20000,49.80000,50.00000,993300
06/14/2007,0000,50.50000,50.50000,49.20000,49.20000,823700
06/15/2007,0000,49.60000,50.00000,49.25000,49.35000,305000
06/20/2007,0000,49.70000,50.00000,48.50000,48.50000,755400
06/21/2007,0000,48.50000,49.50000,48.50000,48.65000,409600
06/22/2007,0000,49.30000,50.00000,49.00000,49.80000,626600
06/25/2007,0000,56.90000,56.90000,56.90000,56.90000,1948100
06/26/2007,0000,60.50000,60.80000,57.50000,58.70000,7879600
06/27/2007,0000,60.00000,62.80000,60.00000,62.80000,8048100
06/28/2007,0000,64.40000,64.40000,62.00000,62.10000,6077900
06/29/2007,0000,62.00000,62.30000,58.10000,59.10000,4560400
07/02/2007,0000,59.50000,63.20000,58.10000,63.20000,3830200
07/03/2007,0000,63.50000,67.60000,63.50000,65.00000,5909400
07/04/2007,0000,65.50000,65.50000,62.90000,63.00000,3931500
07/05/2007,0000,63.50000,65.40000,63.50000,64.00000,2807100
07/06/2007,0000,62.00000,63.80000,60.40000,60.40000,4782800
07/09/2007,0000,60.40000,62.80000,60.40000,61.10000,2241100
07/10/2007,0000,61.00000,61.80000,59.00000,59.70000,2657300
07/11/2007,0000,59.60000,63.40000,59.50000,62.00000,3230000
07/12/2007,0000,63.00000,63.50000,60.50000,60.70000,2259800
07/13/2007,0000,61.00000,61.70000,60.20000,60.50000,1734500
07/16/2007,0000,61.30000,61.30000,59.00000,59.00000,2066000
07/17/2007,0000,58.50000,60.70000,58.50000,59.20000,1175000
07/18/2007,0000,59.00000,62.80000,59.00000,61.50000,2387500
07/19/2007,0000,62.00000,62.00000,59.40000,59.50000,2014200
07/20/2007,0000,59.80000,60.50000,59.50000,59.60000,1342400
07/23/2007,0000,59.70000,63.70000,59.70000,63.70000,2689300
07/24/2007,0000,68.10000,68.10000,67.00000,68.10000,7867500
07/25/2007,0000,71.00000,72.80000,68.30000,72.80000,7414900
07/26/2007,0000,77.80000,77.80000,70.20000,70.40000,10277100
07/27/2007,0000,68.50000,75.30000,68.40000,75.30000,5862100
07/30/2007,0000,80.30000,80.50000,73.10000,76.50000,10606400
07/31/2007,0000,76.00000,76.00000,71.30000,71.60000,6108800
08/01/2007,0000,70.70000,75.00000,70.70000,71.00000,3227800
08/02/2007,0000,73.40000,73.90000,66.20000,71.00000,4051600
08/03/2007,0000,72.40000,72.50000,68.20000,68.20000,2222300
08/06/2007,0000,66.50000,67.50000,65.00000,65.50000,2249900
08/07/2007,0000,66.60000,67.50000,65.00000,65.00000,1697000
08/08/2007,0000,65.90000,69.00000,65.20000,68.70000,2019700
08/09/2007,0000,69.20000,69.20000,66.40000,66.70000,1960200
08/10/2007,0000,64.00000,69.00000,64.00000,67.00000,2043900
08/13/2007,0000,68.50000,69.90000,66.20000,66.50000,3219000
08/14/2007,0000,66.50000,67.20000,64.60000,65.20000,1539500
08/15/2007,0000,64.00000,66.30000,64.00000,64.20000,1919500
08/16/2007,0000,64.20000,66.50000,63.10000,64.40000,3325800
08/17/2007,0000,65.20000,68.80000,64.80000,67.00000,3776300
08/20/2007,0000,71.00000,71.30000,68.60000,69.30000,3823600
08/21/2007,0000,69.30000,69.30000,64.80000,65.20000,3113300
08/22/2007,0000,65.70000,66.00000,62.50000,64.20000,2061600
08/23/2007,0000,65.20000,65.80000,64.20000,65.80000,1508700
08/24/2007,0000,65.50000,69.50000,65.00000,68.30000,3760800
08/27/2007,0000,68.50000,68.80000,66.20000,66.40000,1686000
08/28/2007,0000,66.40000,67.90000,66.40000,67.00000,901900
08/29/2007,0000,66.00000,66.60000,65.80000,66.10000,729000
08/30/2007,0000,67.50000,68.90000,66.60000,67.00000,1600100
08/31/2007,0000,67.00000,68.00000,66.60000,66.90000,1138700
09/03/2007,0000,68.10000,68.20000,66.30000,66.80000,999900
09/04/2007,0000,67.10000,67.50000,65.20000,65.50000,1463600
09/05/2007,0000,65.50000,67.20000,65.50000,65.60000,982300
09/06/2007,0000,65.90000,66.50000,65.50000,65.90000,854500
09/07/2007,0000,66.50000,66.60000,66.00000,66.00000,1006500
09/10/2007,0000,66.00000,70.00000,65.80000,69.20000,3006500
09/11/2007,0000,71.00000,71.00000,68.20000,68.60000,1542800
09/12/2007,0000,70.00000,70.90000,69.00000,69.50000,2027400
09/13/2007,0000,69.50000,70.00000,68.60000,68.90000,1409600
09/14/2007,0000,69.40000,69.50000,68.60000,68.80000,825900
09/17/2007,0000,69.50000,69.70000,68.20000,68.30000,900800
09/19/2007,0000,69.50000,70.40000,68.30000,68.30000,1629800
09/20/2007,0000,69.50000,69.50000,65.70000,65.90000,1828100
09/21/2007,0000,64.40000,65.80000,64.20000,65.20000,3257500
09/26/2007,0000,66.00000,66.80000,64.70000,65.00000,1550600
09/27/2007,0000,65.50000,65.70000,64.90000,65.60000,1335800
09/28/2007,0000,65.80000,68.20000,65.80000,67.60000,1901900
10/01/2007,0000,69.50000,70.30000,68.20000,69.00000,2160700
10/02/2007,0000,70.50000,70.90000,67.90000,67.90000,3113300
10/03/2007,0000,68.00000,69.00000,67.70000,68.40000,1393100
10/04/2007,0000,68.20000,69.00000,67.40000,67.40000,1661800
10/05/2007,0000,67.40000,68.20000,67.10000,67.20000,810500
10/08/2007,0000,67.30000,68.00000,66.70000,66.70000,942600
10/09/2007,0000,66.70000,67.60000,66.10000,66.10000,811600
10/11/2007,0000,67.30000,70.00000,66.60000,68.40000,1836900
10/12/2007,0000,68.80000,68.90000,67.00000,67.10000,816000
10/15/2007,0000,67.10000,67.80000,66.00000,66.00000,783000
10/16/2007,0000,66.00000,66.80000,65.80000,66.10000,600100
10/17/2007,0000,66.50000,67.00000,65.70000,66.10000,987800
10/18/2007,0000,66.40000,67.40000,66.10000,66.40000,977900
10/19/2007,0000,66.50000,67.10000,66.00000,66.00000,577000
10/22/2007,0000,65.00000,65.80000,64.40000,64.60000,679400
10/23/2007,0000,65.00000,66.00000,64.30000,64.30000,838000
10/24/2007,0000,64.50000,64.90000,59.80000,60.00000,3082400
10/25/2007,0000,58.00000,60.00000,56.00000,57.70000,2136400
10/26/2007,0000,57.70000,60.80000,57.20000,58.80000,1080300
10/29/2007,0000,59.00000,60.60000,58.40000,58.40000,905200
10/30/2007,0000,58.30000,58.30000,54.40000,54.40000,2437100
10/31/2007,0000,54.40000,57.50000,51.50000,55.40000,2966800
11/01/2007,0000,57.00000,57.50000,54.50000,56.80000,1407400
11/02/2007,0000,56.00000,56.50000,55.50000,56.30000,659600
11/05/2007,0000,56.50000,56.60000,53.00000,53.00000,923900
11/06/2007,0000,53.00000,55.50000,53.00000,53.00000,910700
11/07/2007,0000,53.50000,53.90000,51.50000,51.50000,1045100
11/08/2007,0000,51.90000,55.10000,51.90000,52.50000,3973400
11/09/2007,0000,52.50000,53.20000,48.85000,49.00000,2448100
11/12/2007,0000,45.70000,46.70000,45.60000,45.60000,1266400
11/13/2007,0000,43.10000,44.50000,42.45000,42.45000,1764200
11/14/2007,0000,42.90000,44.40000,42.90000,43.40000,1472400
11/15/2007,0000,44.00000,45.60000,43.20000,44.50000,993300
11/16/2007,0000,43.10000,45.00000,43.10000,44.30000,673900
11/19/2007,0000,45.30000,45.70000,44.50000,45.00000,582500
11/20/2007,0000,45.30000,48.15000,44.20000,48.05000,1866600
11/21/2007,0000,48.20000,49.90000,47.95000,48.05000,1208100
11/22/2007,0000,48.05000,48.55000,48.00000,48.00000,623300
11/23/2007,0000,48.10000,48.60000,47.00000,47.10000,605700
11/26/2007,0000,47.80000,49.00000,46.50000,47.00000,1226800
11/27/2007,0000,47.00000,48.20000,46.10000,48.10000,877700
11/28/2007,0000,48.55000,50.40000,47.70000,49.60000,1233400
11/29/2007,0000,50.00000,50.50000,49.00000,49.95000,700400
11/30/2007,0000,50.00000,52.90000,49.95000,52.80000,1350100
12/03/2007,0000,54.40000,54.40000,52.30000,53.00000,1101200
12/04/2007,0000,53.00000,53.50000,52.30000,52.60000,462500
12/05/2007,0000,53.10000,55.40000,53.10000,54.00000,1445900
12/06/2007,0000,54.60000,54.60000,52.50000,52.50000,857900
12/07/2007,0000,53.00000,53.50000,52.30000,52.50000,498800
12/10/2007,0000,52.50000,53.40000,51.70000,51.80000,352400
12/11/2007,0000,52.00000,52.50000,51.10000,52.00000,370000
12/12/2007,0000,52.00000,54.50000,52.00000,53.60000,1024100
12/13/2007,0000,54.00000,55.30000,53.00000,53.20000,1536200
12/14/2007,0000,51.20000,52.80000,49.50000,50.70000,1615500
12/17/2007,0000,49.70000,51.00000,47.60000,49.90000,747700
12/18/2007,0000,49.90000,49.90000,46.50000,46.50000,1088000
12/19/2007,0000,46.90000,48.50000,46.80000,47.60000,541800
12/20/2007,0000,48.00000,48.20000,46.35000,46.35000,396400
12/21/2007,0000,46.35000,47.90000,46.35000,47.60000,525300
12/24/2007,0000,48.50000,48.75000,48.00000,48.60000,357900
12/25/2007,0000,49.30000,49.30000,47.40000,47.50000,533000
12/26/2007,0000,46.50000,46.90000,44.60000,46.90000,991100
12/27/2007,0000,46.20000,47.50000,46.20000,46.70000,579200
12/28/2007,0000,46.50000,49.20000,46.20000,49.00000,917300
12/31/2007,0000,49.20000,52.40000,48.70000,52.40000,944900
01/02/2008,0000,52.00000,52.80000,50.60000,51.70000,783000
01/03/2008,0000,51.00000,51.00000,49.10000,49.80000,449300
01/04/2008,0000,49.80000,50.00000,48.80000,49.00000,362300
01/07/2008,0000,48.00000,48.00000,46.50000,46.50000,389800
01/08/2008,0000,46.40000,47.45000,46.40000,46.80000,312700
01/09/2008,0000,47.00000,47.00000,44.35000,46.50000,392000
01/10/2008,0000,47.50000,48.40000,46.50000,46.50000,437200
01/11/2008,0000,48.00000,48.00000,46.70000,47.20000,298400
01/14/2008,0000,48.50000,48.50000,47.20000,47.25000,231200
01/15/2008,0000,47.35000,48.60000,47.00000,47.55000,432800
01/16/2008,0000,44.30000,46.90000,44.30000,45.60000,378800
01/17/2008,0000,46.00000,46.35000,44.60000,45.00000,531900
01/18/2008,0000,44.60000,45.80000,44.00000,44.85000,374400
01/21/2008,0000,45.15000,45.50000,44.50000,44.80000,180600
01/22/2008,0000,42.20000,44.00000,41.70000,41.70000,861200
01/23/2008,0000,42.00000,42.70000,38.80000,38.80000,1068200
01/24/2008,0000,40.50000,40.50000,36.10000,38.40000,1503200
01/25/2008,0000,41.05000,41.05000,41.05000,41.05000,455900
01/28/2008,0000,41.30000,41.30000,38.20000,38.20000,1210300
01/29/2008,0000,35.55000,37.30000,35.55000,36.00000,768600
01/30/2008,0000,36.00000,36.50000,35.00000,35.20000,655200
01/31/2008,0000,35.50000,35.80000,34.20000,35.00000,687200
02/01/2008,0000,36.00000,36.00000,35.00000,35.45000,624400
02/12/2008,0000,35.00000,37.90000,35.00000,37.90000,845700
02/13/2008,0000,39.90000,40.55000,39.00000,39.75000,1080300
02/14/2008,0000,41.60000,42.00000,40.10000,40.30000,430600
02/15/2008,0000,40.00000,41.40000,39.80000,41.00000,447100
02/18/2008,0000,42.00000,43.00000,41.40000,41.80000,524200
02/19/2008,0000,42.80000,42.80000,41.55000,42.00000,330300
02/20/2008,0000,42.00000,42.50000,41.00000,41.00000,377700
02/21/2008,0000,41.90000,43.00000,41.50000,41.80000,389800
02/22/2008,0000,42.40000,43.40000,41.15000,42.95000,946000
02/25/2008,0000,43.40000,43.50000,42.55000,42.95000,463600
02/26/2008,0000,43.05000,43.20000,42.40000,42.60000,370000
02/27/2008,0000,42.80000,43.25000,42.60000,42.70000,414000
02/29/2008,0000,42.70000,44.50000,42.50000,43.65000,899700
03/03/2008,0000,44.50000,45.80000,43.80000,45.00000,1062700
03/04/2008,0000,44.50000,45.60000,44.50000,45.00000,432800
03/05/2008,0000,45.20000,47.00000,45.00000,46.40000,683800
03/06/2008,0000,47.00000,48.80000,47.00000,47.60000,1035200
03/07/2008,0000,47.50000,48.80000,46.90000,46.90000,692700
03/10/2008,0000,46.90000,48.50000,45.60000,47.50000,1056100
03/11/2008,0000,47.50000,50.50000,47.50000,49.45000,1775200
03/12/2008,0000,50.30000,50.70000,48.85000,48.85000,1128800
03/13/2008,0000,49.20000,49.50000,47.60000,47.60000,442700
03/14/2008,0000,48.20000,48.80000,45.90000,46.00000,547300
03/17/2008,0000,46.50000,46.50000,45.20000,45.50000,606800
03/18/2008,0000,46.00000,46.30000,45.50000,46.00000,189400
03/19/2008,0000,47.00000,47.20000,45.65000,45.65000,266500
03/20/2008,0000,45.60000,46.80000,45.50000,46.40000,215800
03/21/2008,0000,47.00000,47.20000,46.50000,47.10000,407400
03/24/2008,0000,50.30000,50.30000,48.30000,48.30000,519800
03/25/2008,0000,49.50000,49.50000,48.30000,48.50000,399700
03/26/2008,0000,49.25000,49.25000,47.00000,47.35000,480100
03/27/2008,0000,47.50000,47.50000,46.20000,46.20000,265400
03/28/2008,0000,46.20000,46.85000,45.80000,46.10000,240000
03/31/2008,0000,46.10000,47.30000,45.70000,47.10000,453700
04/01/2008,0000,47.10000,48.75000,47.10000,47.35000,379900
04/02/2008,0000,48.00000,48.35000,47.55000,47.55000,278600
04/03/2008,0000,47.55000,49.70000,47.55000,49.00000,579200
04/07/2008,0000,49.50000,51.40000,49.50000,50.80000,1422800
04/08/2008,0000,50.80000,50.80000,49.10000,49.90000,678300
04/09/2008,0000,50.00000,50.00000,49.25000,49.25000,371100
04/10/2008,0000,49.00000,50.00000,49.00000,49.25000,365600
04/11/2008,0000,49.80000,49.80000,48.70000,48.70000,421700
04/14/2008,0000,48.70000,48.70000,46.50000,47.00000,526400
04/15/2008,0000,47.00000,47.70000,46.60000,46.80000,323700
04/16/2008,0000,46.10000,47.30000,46.10000,47.20000,311600
04/17/2008,0000,47.70000,48.25000,46.90000,46.90000,421700
04/18/2008,0000,46.90000,47.20000,46.15000,46.30000,377700
04/21/2008,0000,47.00000,47.20000,46.30000,46.55000,431700
04/22/2008,0000,46.65000,47.40000,46.60000,47.15000,284100
04/23/2008,0000,47.50000,48.50000,46.65000,47.80000,583600
04/24/2008,0000,48.70000,48.70000,47.05000,47.05000,425000
04/25/2008,0000,47.50000,47.50000,46.50000,46.50000,357900
04/28/2008,0000,46.90000,46.90000,45.50000,45.50000,457000
04/29/2008,0000,45.50000,45.85000,45.05000,45.10000,571500
04/30/2008,0000,45.10000,46.00000,45.10000,45.20000,238900
05/02/2008,0000,45.30000,45.40000,42.50000,42.90000,1180500
05/05/2008,0000,42.90000,44.50000,42.50000,44.40000,588000
05/06/2008,0000,44.55000,44.90000,44.05000,44.85000,421700
05/07/2008,0000,46.00000,47.95000,46.00000,47.95000,2697000
05/08/2008,0000,49.00000,51.30000,48.30000,51.30000,7027200
05/09/2008,0000,54.20000,54.70000,52.50000,53.60000,6613200
05/12/2008,0000,51.50000,53.60000,51.50000,52.80000,2841300
05/13/2008,0000,53.00000,54.40000,52.10000,52.90000,3738800
05/14/2008,0000,53.00000,54.00000,51.20000,51.20000,3772900
05/15/2008,0000,51.50000,52.40000,51.00000,51.50000,1534000
05/16/2008,0000,52.40000,55.10000,51.50000,55.10000,3456900
05/19/2008,0000,57.40000,58.90000,56.80000,57.80000,7795900
05/20/2008,0000,57.80000,58.00000,55.60000,56.30000,3747600
05/21/2008,0000,56.40000,59.40000,56.30000,56.30000,6398400
05/22/2008,0000,56.30000,57.80000,56.30000,57.00000,2258700
05/23/2008,0000,57.70000,57.80000,53.10000,53.10000,4293900
05/26/2008,0000,51.90000,51.90000,49.40000,49.40000,3198100
05/27/2008,0000,48.10000,49.80000,48.10000,49.45000,1742200
05/28/2008,0000,50.50000,50.50000,48.40000,48.40000,1086900
05/29/2008,0000,48.60000,49.80000,47.95000,48.25000,1169500
05/30/2008,0000,48.50000,48.90000,45.00000,47.90000,1395300
06/02/2008,0000,46.00000,47.90000,46.00000,47.80000,519800
06/03/2008,0000,47.10000,47.90000,46.60000,46.65000,439400
06/04/2008,0000,47.15000,49.90000,46.30000,49.90000,2132000
06/05/2008,0000,49.90000,50.20000,48.80000,49.45000,1358900
06/06/2008,0000,49.80000,50.90000,48.50000,48.70000,1106700
06/09/2008,0000,47.10000,48.35000,47.10000,48.20000,534100
06/10/2008,0000,48.50000,48.70000,46.90000,46.95000,726800
06/11/2008,0000,46.00000,46.80000,45.00000,45.00000,1036300
06/12/2008,0000,45.00000,45.00000,42.00000,42.40000,1825900
06/13/2008,0000,42.40000,44.50000,41.00000,43.50000,1406300
06/16/2008,0000,44.40000,44.90000,43.00000,43.10000,588000
06/17/2008,0000,43.50000,45.00000,42.00000,44.00000,592400
06/18/2008,0000,44.05000,45.40000,44.05000,44.70000,596800
06/19/2008,0000,44.50000,45.00000,43.50000,44.60000,352400
06/20/2008,0000,45.90000,46.00000,43.80000,43.80000,868900
06/23/2008,0000,42.00000,43.70000,41.20000,43.30000,520900
06/24/2008,0000,43.00000,44.10000,42.00000,42.20000,410700
06/25/2008,0000,42.20000,42.80000,41.20000,42.55000,491100
06/26/2008,0000,42.90000,43.95000,42.90000,43.10000,462500
06/27/2008,0000,41.00000,41.85000,40.20000,40.30000,583600
06/30/2008,0000,40.60000,40.70000,37.55000,37.55000,754300
07/01/2008,0000,38.00000,38.50000,35.10000,35.10000,1319300
07/02/2008,0000,35.50000,36.80000,35.10000,36.75000,645300
07/03/2008,0000,36.30000,39.10000,34.30000,38.95000,583600
07/04/2008,0000,39.80000,40.80000,38.80000,38.80000,540700
07/07/2008,0000,39.00000,40.30000,38.30000,39.80000,533000
07/08/2008,0000,41.30000,42.55000,40.65000,42.00000,2464600
07/09/2008,0000,42.50000,43.20000,41.60000,42.90000,2193700
07/10/2008,0000,42.70000,44.65000,42.50000,43.00000,1863300
07/11/2008,0000,43.40000,45.80000,43.00000,45.00000,2137500
07/14/2008,0000,46.50000,47.50000,45.20000,47.30000,3276300
07/15/2008,0000,47.30000,49.75000,45.00000,45.20000,6549300
07/16/2008,0000,45.00000,45.20000,42.05000,42.05000,3065900
07/17/2008,0000,43.80000,44.40000,42.70000,43.50000,3082400
07/18/2008,0000,43.60000,44.80000,41.60000,41.90000,2049400
07/21/2008,0000,43.40000,43.50000,42.50000,43.50000,1133200
07/22/2008,0000,43.40000,46.25000,42.90000,46.25000,2831300
07/23/2008,0000,47.80000,48.70000,45.50000,46.25000,2868800
07/24/2008,0000,46.60000,47.10000,45.70000,47.05000,1406300
07/25/2008,0000,46.00000,46.80000,45.70000,45.85000,965800
07/29/2008,0000,44.35000,46.30000,44.35000,45.75000,597900
07/30/2008,0000,46.50000,46.75000,43.75000,44.10000,1181600
07/31/2008,0000,44.60000,45.00000,42.00000,42.50000,1038500
08/01/2008,0000,41.20000,43.00000,39.60000,42.05000,1245500
08/04/2008,0000,41.00000,43.30000,41.00000,42.00000,537400
08/05/2008,0000,42.10000,42.40000,40.10000,40.10000,1033000
08/06/2008,0000,41.00000,41.50000,40.55000,41.00000,1001000
08/07/2008,0000,41.00000,42.65000,41.00000,42.00000,1310500
08/08/2008,0000,42.00000,42.50000,41.25000,42.45000,1258700
08/11/2008,0000,43.40000,44.95000,43.20000,43.70000,1050600
08/12/2008,0000,44.10000,44.15000,43.15000,43.15000,645300
08/13/2008,0000,42.60000,43.20000,41.80000,42.90000,883200
08/14/2008,0000,43.00000,45.90000,43.00000,45.90000,1869900
08/15/2008,0000,45.95000,46.35000,43.50000,43.50000,1681600
08/18/2008,0000,43.20000,43.50000,41.70000,41.70000,850100
08/19/2008,0000,41.00000,41.90000,40.60000,41.50000,1007600
08/20/2008,0000,37.70000,39.25000,37.70000,39.15000,1862000
08/21/2008,0000,39.20000,39.20000,38.20000,38.25000,472000
08/22/2008,0000,38.30000,38.70000,35.65000,36.20000,1513000
08/25/2008,0000,35.90000,36.30000,35.30000,35.85000,672000
08/26/2008,0000,35.00000,35.85000,34.60000,35.00000,614000
08/27/2008,0000,34.50000,35.35000,33.85000,35.00000,794000
08/28/2008,0000,35.00000,36.25000,34.50000,35.55000,696000
08/29/2008,0000,36.50000,36.50000,35.55000,35.55000,387000
09/01/2008,0000,35.55000,35.55000,34.00000,34.00000,499000
09/02/2008,0000,34.00000,34.00000,31.65000,31.90000,1155000
09/03/2008,0000,31.60000,31.90000,29.70000,29.70000,1465000
09/04/2008,0000,29.00000,29.00000,27.65000,27.65000,1207000
09/05/2008,0000,25.75000,26.40000,25.75000,25.75000,1485000
09/08/2008,0000,26.20000,27.55000,26.20000,27.55000,545000
09/09/2008,0000,27.55000,27.55000,25.65000,25.65000,562000
09/10/2008,0000,23.95000,25.50000,23.95000,24.50000,869000
09/11/2008,0000,24.50000,25.50000,23.00000,23.00000,754000
09/12/2008,0000,23.50000,23.60000,21.40000,23.55000,1624000
09/15/2008,0000,23.55000,24.70000,23.00000,23.55000,1683000
09/16/2008,0000,22.00000,23.50000,21.95000,21.95000,1352000
09/17/2008,0000,23.00000,23.45000,22.10000,22.85000,1513000
09/18/2008,0000,21.30000,22.45000,21.30000,22.40000,1566000
09/19/2008,0000,23.95000,23.95000,23.10000,23.95000,1249000
09/22/2008,0000,25.40000,25.50000,24.00000,24.00000,1383000
09/23/2008,0000,23.70000,24.35000,23.10000,24.00000,981000
09/24/2008,0000,24.30000,25.25000,23.30000,24.50000,1424000
09/25/2008,0000,23.80000,25.20000,23.80000,24.05000,804000
09/26/2008,0000,24.55000,24.55000,23.05000,23.90000,872000
09/30/2008,0000,22.25000,22.25000,22.25000,22.25000,96000
10/01/2008,0000,22.25000,23.80000,22.25000,23.80000,644000
10/02/2008,0000,24.20000,24.90000,23.40000,24.00000,908000
10/03/2008,0000,23.60000,24.70000,22.85000,24.35000,837000
10/06/2008,0000,23.60000,25.70000,23.30000,24.05000,1102000
10/07/2008,0000,23.30000,24.05000,23.30000,23.80000,1031000
10/08/2008,0000,23.00000,23.30000,22.15000,22.50000,842000
10/09/2008,0000,22.25000,22.90000,20.95000,20.95000,827000
10/13/2008,0000,20.25000,20.25000,20.25000,20.25000,20000
10/14/2008,0000,20.30000,21.40000,20.30000,21.35000,1153000
10/15/2008,0000,20.80000,20.90000,20.65000,20.75000,651000
10/16/2008,0000,20.05000,20.05000,20.05000,20.05000,46000
10/17/2008,0000,19.35000,19.90000,19.35000,19.35000,814000
10/20/2008,0000,18.70000,19.75000,18.70000,19.70000,642000
10/21/2008,0000,19.70000,20.60000,19.15000,19.90000,683000
10/22/2008,0000,19.30000,19.80000,19.25000,19.25000,429000
10/23/2008,0000,18.60000,18.60000,18.60000,18.60000,28000
10/24/2008,0000,17.95000,17.95000,17.95000,17.95000,44000
10/27/2008,0000,16.70000,16.70000,16.70000,16.70000,124000
10/28/2008,0000,15.55000,17.00000,15.55000,17.00000,845000
10/29/2008,0000,16.70000,17.85000,15.85000,15.85000,869000
10/30/2008,0000,15.50000,16.80000,14.75000,16.70000,1327000
10/31/2008,0000,15.60000,16.40000,15.60000,15.85000,764000
11/03/2008,0000,15.70000,16.50000,14.85000,16.30000,897000
11/04/2008,0000,16.20000,16.20000,15.55000,15.85000,438000
11/05/2008,0000,16.30000,16.95000,16.00000,16.95000,470000
11/06/2008,0000,16.70000,18.00000,16.50000,18.00000,1767000
11/07/2008,0000,17.30000,17.95000,17.10000,17.50000,1202000
11/10/2008,0000,17.40000,17.40000,16.30000,16.30000,650000
11/11/2008,0000,15.30000,15.55000,15.20000,15.20000,568000
11/12/2008,0000,14.30000,15.20000,14.30000,14.35000,665000
11/13/2008,0000,13.40000,13.40000,13.35000,13.35000,379000
11/14/2008,0000,13.50000,13.90000,12.45000,12.45000,808000
11/17/2008,0000,11.60000,11.60000,11.60000,11.60000,176000
11/18/2008,0000,10.80000,10.80000,10.80000,10.80000,54000
11/19/2008,0000,10.05000,11.55000,10.05000,11.55000,2658000
11/20/2008,0000,10.90000,11.30000,10.75000,10.75000,1056000
11/21/2008,0000,10.00000,11.20000,10.00000,10.95000,1230000
11/24/2008,0000,11.00000,11.05000,10.20000,10.20000,812000
11/25/2008,0000,10.30000,10.85000,10.30000,10.65000,1542000
11/26/2008,0000,10.80000,10.80000,10.50000,10.50000,683000
11/27/2008,0000,10.70000,11.20000,10.70000,11.20000,1558000
11/28/2008,0000,11.40000,11.95000,11.40000,11.95000,1698000
12/01/2008,0000,12.55000,12.75000,12.40000,12.75000,1698000
12/02/2008,0000,12.20000,12.90000,12.20000,12.50000,4009000
12/03/2008,0000,12.60000,13.10000,11.65000,11.65000,2791000
12/04/2008,0000,11.45000,11.75000,10.85000,10.85000,1856000
12/05/2008,0000,10.40000,10.95000,10.40000,10.55000,1021000
12/08/2008,0000,10.10000,11.20000,10.10000,11.00000,1832000
12/09/2008,0000,11.20000,11.75000,11.15000,11.25000,2633000
12/10/2008,0000,11.60000,11.80000,11.10000,11.55000,2609000
12/11/2008,0000,11.50000,12.35000,11.50000,12.35000,2581000
12/12/2008,0000,12.60000,13.20000,11.90000,11.95000,5006000
12/15/2008,0000,12.50000,12.75000,12.20000,12.75000,2300000
12/16/2008,0000,12.90000,13.40000,12.60000,12.75000,3289000
12/17/2008,0000,13.00000,13.35000,12.30000,12.30000,2071000
12/18/2008,0000,12.60000,12.60000,12.20000,12.45000,714000
12/19/2008,0000,12.20000,12.75000,12.20000,12.40000,878000
12/22/2008,0000,12.45000,12.60000,11.55000,11.55000,1139000
12/23/2008,0000,11.55000,11.55000,10.80000,11.00000,698000
12/24/2008,0000,10.80000,11.35000,10.80000,11.30000,623000
12/25/2008,0000,11.30000,11.55000,11.25000,11.40000,520000
12/26/2008,0000,10.80000,11.50000,10.80000,11.20000,949000
12/29/2008,0000,11.30000,11.30000,11.00000,11.00000,237000
12/30/2008,0000,11.25000,11.75000,11.10000,11.75000,676000
12/31/2008,0000,12.00000,12.40000,12.00000,12.05000,1211000
01/05/2009,0000,12.50000,12.70000,12.30000,12.35000,656000
01/06/2009,0000,12.50000,12.55000,12.20000,12.40000,699000
01/07/2009,0000,12.55000,13.10000,12.55000,12.60000,1104000
01/08/2009,0000,12.20000,12.40000,11.75000,11.75000,887000
01/09/2009,0000,11.90000,11.90000,11.25000,11.50000,463000
01/12/2009,0000,11.30000,11.80000,11.30000,11.55000,335000
01/13/2009,0000,11.35000,11.85000,11.35000,11.85000,234000
01/14/2009,0000,11.95000,12.20000,11.85000,11.90000,537000
01/15/2009,0000,11.65000,11.65000,11.15000,11.30000,405000
01/16/2009,0000,11.35000,11.60000,11.20000,11.35000,257000
01/19/2009,0000,11.50000,11.80000,11.50000,11.55000,365000
01/20/2009,0000,11.40000,11.40000,11.05000,11.05000,203000
01/21/2009,0000,10.70000,11.40000,10.70000,11.10000,436000
02/02/2009,0000,11.15000,11.30000,11.10000,11.30000,86000
02/03/2009,0000,11.45000,11.80000,11.30000,11.70000,329000
02/04/2009,0000,11.80000,11.90000,11.55000,11.70000,371000
02/05/2009,0000,11.70000,11.70000,11.50000,11.65000,164000
02/06/2009,0000,11.85000,12.15000,11.65000,12.00000,730000
02/09/2009,0000,12.50000,12.80000,12.40000,12.45000,2082000
02/10/2009,0000,12.50000,12.50000,12.15000,12.30000,591000
02/11/2009,0000,12.10000,13.15000,12.00000,13.15000,3512000
02/12/2009,0000,13.50000,13.95000,13.05000,13.15000,4277000
02/13/2009,0000,13.25000,13.65000,13.00000,13.55000,1752000
02/16/2009,0000,13.55000,14.15000,13.35000,13.65000,1965000
02/17/2009,0000,13.85000,13.85000,13.10000,13.25000,940000
02/18/2009,0000,13.10000,13.25000,12.80000,13.25000,844000
02/19/2009,0000,13.15000,13.70000,12.85000,13.25000,1077000
02/20/2009,0000,13.15000,13.50000,13.00000,13.05000,611000
02/23/2009,0000,13.05000,13.20000,12.70000,13.10000,484000
02/24/2009,0000,13.00000,13.40000,12.90000,13.05000,665000
02/25/2009,0000,13.40000,13.80000,13.30000,13.45000,920000
02/26/2009,0000,13.65000,13.75000,13.35000,13.40000,640000
02/27/2009,0000,13.50000,14.30000,13.45000,14.30000,1170000
03/02/2009,0000,14.60000,15.30000,14.50000,14.75000,3646000
03/03/2009,0000,14.50000,14.75000,13.75000,14.75000,1774000
03/04/2009,0000,14.75000,15.70000,14.60000,15.40000,2048000
03/05/2009,0000,15.80000,16.00000,14.95000,15.25000,2415000
03/06/2009,0000,15.10000,16.00000,15.10000,15.95000,1442000
03/09/2009,0000,16.00000,16.60000,15.45000,16.15000,1622000
03/10/2009,0000,16.40000,17.10000,16.20000,16.90000,1809000
03/11/2009,0000,17.50000,17.55000,16.80000,16.90000,2137000
03/12/2009,0000,16.85000,17.10000,16.50000,16.50000,1168000
03/13/2009,0000,16.80000,17.10000,16.50000,16.60000,1077000
03/16/2009,0000,16.70000,17.00000,16.55000,16.60000,725000
03/17/2009,0000,16.70000,17.35000,16.60000,17.05000,1171000
03/18/2009,0000,17.30000,17.80000,17.15000,17.25000,1355000
03/19/2009,0000,17.55000,17.90000,17.20000,17.60000,1270000
03/20/2009,0000,17.60000,18.60000,17.60000,18.15000,1878000
03/23/2009,0000,18.45000,18.45000,17.65000,18.20000,994000
03/24/2009,0000,18.50000,18.75000,18.30000,18.30000,672000
03/25/2009,0000,18.30000,19.00000,18.30000,18.60000,887000
03/26/2009,0000,19.15000,19.25000,18.80000,19.10000,940000
03/27/2009,0000,19.50000,20.20000,19.25000,19.80000,1364000
03/30/2009,0000,19.70000,19.85000,18.90000,19.50000,1155000
03/31/2009,0000,19.00000,19.80000,19.00000,19.45000,1388000
04/01/2009,0000,19.80000,20.65000,19.80000,20.05000,1036000
04/02/2009,0000,20.50000,20.60000,20.00000,20.10000,1526000
04/03/2009,0000,20.40000,20.50000,20.05000,20.10000,1388000
04/06/2009,0000,20.50000,20.50000,19.90000,19.90000,1243000
04/07/2009,0000,19.90000,19.90000,19.10000,19.30000,879000
04/08/2009,0000,19.45000,20.20000,19.30000,19.30000,1007000
04/09/2009,0000,19.75000,19.80000,19.20000,19.45000,970000
04/10/2009,0000,19.80000,20.50000,19.70000,19.90000,924000
04/13/2009,0000,20.50000,20.50000,19.90000,20.10000,562000
04/14/2009,0000,19.70000,20.40000,19.70000,20.00000,816000
04/15/2009,0000,20.30000,20.40000,19.80000,19.85000,639000
04/16/2009,0000,20.20000,20.30000,19.85000,20.05000,1257000
04/17/2009,0000,20.30000,21.45000,20.00000,20.85000,3863000
04/20/2009,0000,20.60000,21.25000,20.00000,20.00000,1425000
04/21/2009,0000,19.90000,20.35000,19.40000,20.20000,1283000
04/22/2009,0000,20.40000,20.85000,20.20000,20.45000,1403000
04/23/2009,0000,20.50000,21.85000,20.25000,21.85000,3923000
04/24/2009,0000,22.40000,23.35000,21.80000,22.00000,5092000
04/27/2009,0000,21.80000,22.20000,20.70000,20.75000,2415000
04/28/2009,0000,21.00000,21.40000,20.35000,20.75000,1960000
04/29/2009,0000,20.90000,21.00000,19.30000,19.30000,1558000
04/30/2009,0000,20.20000,20.65000,19.60000,20.60000,1882000
05/04/2009,0000,21.00000,21.45000,20.30000,20.75000,2734000
05/05/2009,0000,21.05000,21.05000,19.80000,20.30000,1403000
05/06/2009,0000,20.30000,21.70000,20.00000,21.70000,2173000
05/07/2009,0000,22.20000,23.15000,21.60000,23.10000,2743000
05/08/2009,0000,22.50000,23.80000,22.45000,22.80000,1643000
05/11/2009,0000,23.10000,23.70000,22.65000,23.10000,1961000
05/12/2009,0000,23.00000,23.50000,21.85000,23.20000,1546000
05/13/2009,0000,23.35000,24.80000,23.35000,24.80000,2914000
05/14/2009,0000,24.20000,25.80000,24.20000,25.00000,2803000
05/15/2009,0000,25.60000,25.80000,24.80000,24.80000,2130000
05/18/2009,0000,25.00000,26.50000,25.00000,26.35000,3283000
05/19/2009,0000,27.00000,27.30000,25.60000,26.00000,2574000
05/20/2009,0000,26.30000,27.50000,26.20000,27.30000,2699000
05/21/2009,0000,27.60000,28.80000,26.95000,28.40000,3163000
05/22/2009,0000,28.50000,29.80000,28.00000,29.70000,3213000
05/25/2009,0000,30.50000,31.75000,30.50000,31.75000,3140000
05/26/2009,0000,32.50000,32.50000,30.40000,31.20000,2523000
05/27/2009,0000,31.80000,33.35000,31.60000,33.35000,3455000
06/01/2009,0000,33.80000,35.55000,33.50000,35.55000,3165000
06/02/2009,0000,37.70000,37.70000,35.70000,35.80000,3807000
06/03/2009,0000,35.70000,36.50000,34.70000,35.80000,2073000
06/04/2009,0000,36.00000,36.50000,35.10000,35.70000,2081000
06/05/2009,0000,36.30000,37.00000,36.00000,36.30000,2364000
06/08/2009,0000,38.20000,38.20000,36.85000,36.85000,3495000
06/09/2009,0000,38.30000,38.30000,34.30000,34.30000,3306000
06/10/2009,0000,34.00000,34.10000,31.90000,32.90000,2622000
06/11/2009,0000,32.90000,35.20000,31.80000,35.20000,3008000
06/12/2009,0000,35.20000,37.20000,35.20000,35.70000,3766000
06/15/2009,0000,35.80000,36.20000,34.50000,35.45000,2427000
06/16/2009,0000,35.60000,35.90000,34.60000,34.65000,1217000
06/17/2009,0000,34.65000,35.00000,34.00000,35.00000,1298000
06/18/2009,0000,35.30000,37.45000,35.20000,35.30000,5548000
06/19/2009,0000,35.95000,35.95000,34.05000,35.50000,1895000
06/22/2009,0000,35.70000,37.90000,35.25000,37.05000,2138000
06/23/2009,0000,36.55000,39.00000,36.25000,38.80000,2506000
06/24/2009,0000,39.40000,41.45000,38.15000,38.80000,4289000
06/25/2009,0000,38.80000,40.50000,38.50000,40.00000,2007000
06/26/2009,0000,40.50000,40.50000,39.60000,40.00000,1479000
06/29/2009,0000,40.25000,42.30000,40.25000,41.70000,3150000
06/30/2009,0000,43.00000,43.50000,41.80000,41.90000,2400000
07/01/2009,0000,42.00000,42.25000,41.30000,42.25000,1220000
07/02/2009,0000,42.30000,45.00000,42.30000,43.50000,3126000
07/03/2009,0000,43.50000,43.70000,42.30000,43.00000,1331000
07/06/2009,0000,43.50000,44.20000,43.40000,43.70000,1080000
07/07/2009,0000,43.70000,45.40000,43.70000,45.30000,1918000
07/08/2009,0000,45.30000,47.35000,45.30000,46.55000,1948000
07/09/2009,0000,48.00000,48.00000,44.00000,45.00000,3418000
07/10/2009,0000,45.10000,47.00000,45.10000,45.50000,1970000
07/13/2009,0000,47.50000,47.50000,44.00000,44.60000,1884000
07/14/2009,0000,45.40000,46.00000,44.70000,45.80000,1076000
07/15/2009,0000,46.00000,49.00000,46.00000,49.00000,6114000
07/16/2009,0000,49.00000,49.50000,48.00000,48.65000,3468000
07/17/2009,0000,48.70000,52.00000,48.70000,52.00000,5774000
07/20/2009,0000,52.50000,52.50000,51.00000,52.30000,2966000
07/21/2009,0000,53.00000,53.00000,51.30000,52.50000,1503000
07/22/2009,0000,52.50000,56.10000,52.50000,55.50000,2662000
07/23/2009,0000,55.50000,57.90000,55.50000,57.00000,2569000
07/24/2009,0000,58.10000,58.10000,55.00000,56.40000,2136000
07/27/2009,0000,56.50000,58.00000,55.00000,56.00000,2375000
07/28/2009,0000,56.00000,56.00000,54.00000,54.80000,2921000
07/29/2009,0000,54.80000,57.50000,54.50000,55.20000,2756000
07/30/2009,0000,55.20000,56.60000,54.50000,55.40000,1887000
07/31/2009,0000,55.80000,56.00000,53.90000,53.90000,1998000
08/03/2009,0000,52.00000,53.00000,50.40000,51.20000,2689000
08/04/2009,0000,52.60000,52.60000,50.50000,50.50000,1536000
08/05/2009,0000,51.00000,52.00000,50.60000,51.40000,1788000
08/06/2009,0000,52.00000,52.00000,50.70000,51.90000,948000
08/10/2009,0000,51.10000,54.50000,51.00000,54.50000,2579000
08/11/2009,0000,54.50000,55.80000,54.10000,55.40000,2863000
08/12/2009,0000,55.40000,57.60000,55.00000,57.30000,4612000
08/13/2009,0000,57.30000,59.20000,56.60000,57.70000,4866000
08/14/2009,0000,58.70000,59.10000,56.10000,56.10000,4070000
08/17/2009,0000,56.10000,58.40000,56.00000,56.50000,3266000
08/18/2009,0000,55.40000,56.00000,52.60000,53.00000,3012000
08/19/2009,0000,53.70000,54.50000,52.10000,52.90000,2229000
08/20/2009,0000,52.60000,53.40000,51.00000,52.30000,2170000
08/21/2009,0000,53.30000,53.70000,50.60000,52.00000,2974000
08/24/2009,0000,52.70000,54.50000,52.30000,53.90000,2608000
08/25/2009,0000,53.90000,54.50000,52.50000,52.50000,1214000
08/26/2009,0000,52.40000,52.50000,50.80000,52.00000,1769000
08/27/2009,0000,52.00000,53.50000,51.40000,51.90000,1696000
08/28/2009,0000,51.80000,53.10000,51.40000,51.80000,1633000
08/31/2009,0000,52.50000,52.90000,51.50000,52.90000,2268000
09/01/2009,0000,53.30000,56.50000,52.40000,56.40000,5332000
09/02/2009,0000,56.30000,60.30000,56.10000,60.30000,10646000
09/03/2009,0000,61.40000,62.40000,59.10000,59.60000,6998000
09/04/2009,0000,60.50000,61.90000,59.10000,59.60000,6590000
09/07/2009,0000,59.10000,59.10000,56.60000,57.30000,5839000
09/08/2009,0000,57.30000,59.50000,56.50000,58.00000,4154000
09/09/2009,0000,58.80000,58.80000,57.40000,57.90000,1697000
09/10/2009,0000,58.50000,59.00000,57.30000,57.50000,1999000
09/11/2009,0000,58.30000,59.00000,57.20000,57.50000,3295000
09/14/2009,0000,58.00000,61.50000,57.90000,61.50000,10272000
09/15/2009,0000,63.00000,65.00000,63.00000,63.50000,11060000
09/16/2009,0000,64.80000,64.80000,63.30000,64.50000,4298000
09/17/2009,0000,65.00000,65.60000,63.50000,64.50000,3528000
09/18/2009,0000,64.50000,66.60000,63.60000,66.10000,4521000
09/21/2009,0000,66.40000,66.40000,64.00000,64.60000,2832000
09/22/2009,0000,65.00000,65.80000,64.10000,65.50000,2505000
09/23/2009,0000,65.70000,65.90000,63.50000,63.70000,2107000
09/24/2009,0000,63.70000,64.60000,63.40000,64.30000,1629000
09/25/2009,0000,64.30000,67.70000,64.30000,66.70000,3951000
09/28/2009,0000,66.40000,66.80000,64.50000,64.50000,1874000
09/29/2009,0000,64.80000,65.60000,63.40000,63.70000,2312000
09/30/2009,0000,64.00000,66.60000,64.00000,66.00000,3046000
10/01/2009,0000,67.50000,68.40000,65.70000,66.60000,3283000
10/02/2009,0000,65.50000,66.50000,65.50000,66.00000,1039000
10/05/2009,0000,65.90000,69.80000,65.70000,69.20000,4290000
10/06/2009,0000,69.80000,72.20000,68.60000,70.40000,4734000
10/07/2009,0000,71.40000,72.80000,69.70000,69.80000,4457000
10/08/2009,0000,69.50000,70.80000,65.00000,65.50000,5694000
10/09/2009,0000,66.00000,66.30000,62.10000,64.30000,3344000
10/12/2009,0000,64.60000,65.50000,64.10000,65.50000,1245000
10/13/2009,0000,65.00000,67.90000,64.70000,67.30000,2787000
10/14/2009,0000,67.80000,67.90000,66.20000,66.80000,1559000
10/15/2009,0000,67.30000,67.40000,65.60000,65.70000,1376000
10/16/2009,0000,65.20000,67.50000,65.20000,66.20000,2575000
10/19/2009,0000,66.20000,67.50000,65.30000,67.40000,2000000
10/20/2009,0000,68.00000,68.30000,67.30000,68.10000,2664000
10/21/2009,0000,68.40000,68.50000,66.80000,68.10000,1287000
10/22/2009,0000,68.00000,68.10000,66.30000,66.80000,1200000
10/23/2009,0000,65.70000,66.20000,63.00000,66.00000,3653000
10/26/2009,0000,66.00000,66.00000,64.20000,65.30000,1640000
10/27/2009,0000,65.00000,65.50000,64.30000,65.00000,1080000
10/28/2009,0000,65.40000,67.00000,65.00000,65.30000,2297000
10/29/2009,0000,65.00000,65.20000,63.50000,64.70000,1342000
10/30/2009,0000,65.60000,67.60000,64.70000,65.90000,2542000
11/02/2009,0000,63.00000,65.50000,63.00000,65.40000,1214000
11/03/2009,0000,65.40000,68.30000,65.40000,67.80000,3645000
11/04/2009,0000,68.50000,69.30000,67.50000,68.50000,2927000
11/05/2009,0000,68.90000,72.20000,68.40000,70.70000,4220000
11/06/2009,0000,72.50000,73.00000,71.10000,71.10000,3006000
11/09/2009,0000,71.00000,71.50000,69.60000,70.60000,1868000
11/10/2009,0000,71.00000,72.40000,70.50000,70.70000,2786000
11/11/2009,0000,70.90000,71.50000,70.00000,71.10000,961000
11/12/2009,0000,71.40000,72.30000,70.60000,70.70000,1794000
11/13/2009,0000,70.70000,71.40000,69.80000,70.40000,2541000
11/16/2009,0000,70.50000,71.80000,70.40000,70.50000,1756000
11/17/2009,0000,70.60000,71.80000,70.30000,71.70000,1644000
11/18/2009,0000,71.90000,72.40000,71.50000,72.00000,2125000
11/19/2009,0000,72.40000,72.40000,70.50000,71.30000,1019000
11/20/2009,0000,71.30000,76.20000,70.70000,74.40000,2975000
11/23/2009,0000,76.00000,79.20000,74.80000,78.00000,2346000
11/24/2009,0000,77.80000,79.80000,76.00000,76.40000,1573000
11/25/2009,0000,76.00000,77.80000,76.00000,77.00000,1125000
11/26/2009,0000,76.90000,79.40000,76.50000,77.00000,2096000
11/27/2009,0000,76.50000,78.20000,75.00000,76.90000,1673000
11/30/2009,0000,77.30000,79.60000,77.30000,79.60000,2164000
12/01/2009,0000,80.30000,85.10000,80.10000,85.10000,7030000
12/02/2009,0000,85.20000,89.00000,83.00000,84.50000,4557000
12/03/2009,0000,85.00000,85.70000,82.60000,84.50000,1669000
12/04/2009,0000,86.00000,89.50000,85.00000,88.80000,3995000
12/07/2009,0000,90.40000,92.30000,88.20000,89.00000,2862000
12/08/2009,0000,89.00000,89.70000,85.00000,85.40000,3479000
12/09/2009,0000,85.40000,87.20000,84.50000,87.20000,2492000
12/11/2009,0000,84.20000,84.80000,82.20000,84.00000,2069000
12/14/2009,0000,84.00000,85.00000,83.00000,83.80000,1990000
12/15/2009,0000,83.80000,84.50000,82.20000,82.20000,1913000
12/16/2009,0000,82.00000,84.00000,80.40000,83.00000,3167000
12/17/2009,0000,83.00000,83.90000,81.50000,81.50000,1671000
12/18/2009,0000,80.50000,82.30000,80.00000,81.50000,1851000
12/21/2009,0000,82.00000,84.80000,82.00000,83.30000,1951000
12/22/2009,0000,84.50000,84.70000,83.50000,84.00000,1340000
12/23/2009,0000,84.70000,87.00000,84.20000,86.10000,2388000
12/25/2009,0000,86.00000,86.50000,83.70000,83.80000,2058000
04/02/2007,0000,53.90000,54.00000,52.00000,53.10000,2464600
04/03/2007,0000,54.50000,56.80000,53.50000,55.70000,3584600
04/04/2007,0000,56.60000,59.00000,56.20000,58.10000,3413900
04/09/2007,0000,60.00000,60.20000,55.90000,55.90000,2528500
04/10/2007,0000,56.00000,57.20000,55.60000,56.20000,1477900
04/11/2007,0000,57.20000,57.20000,55.20000,55.20000,920600
04/12/2007,0000,55.20000,56.50000,55.20000,56.20000,872200
04/13/2007,0000,57.00000,57.20000,54.40000,54.60000,1777400
04/16/2007,0000,52.20000,52.90000,49.20000,49.20000,1812700
04/17/2007,0000,49.20000,50.50000,47.80000,48.00000,1325900
04/18/2007,0000,48.60000,49.95000,48.20000,48.30000,958100
04/19/2007,0000,48.90000,50.00000,48.10000,49.35000,772000
04/20/2007,0000,50.00000,50.00000,48.50000,48.70000,871100
04/23/2007,0000,49.50000,49.50000,48.00000,48.40000,556100
04/24/2007,0000,49.00000,49.00000,48.35000,48.60000,779700
04/25/2007,0000,48.80000,49.20000,48.30000,49.00000,314900
04/26/2007,0000,49.20000,51.50000,49.10000,51.40000,1405200
04/27/2007,0000,51.70000,51.80000,50.00000,50.00000,737800
04/30/2007,0000,51.00000,51.20000,49.30000,49.45000,435000
05/02/2007,0000,49.30000,49.80000,48.95000,48.95000,398600
05/03/2007,0000,48.95000,49.00000,47.50000,48.90000,692700
05/04/2007,0000,49.60000,50.00000,49.40000,49.40000,538500
05/07/2007,0000,49.70000,51.50000,49.50000,51.40000,520900
05/08/2007,0000,51.50000,51.60000,50.10000,50.20000,578100
05/09/2007,0000,50.60000,51.00000,50.00000,50.30000,299500
05/10/2007,0000,51.00000,51.00000,50.00000,50.20000,303900
05/11/2007,0000,50.20000,50.20000,49.25000,49.75000,340200
05/14/2007,0000,49.80000,49.80000,48.50000,49.00000,477900
05/15/2007,0000,49.00000,49.80000,49.00000,49.15000,238900
05/16/2007,0000,49.20000,49.30000,48.60000,48.60000,370000
05/17/2007,0000,48.60000,49.30000,48.55000,48.80000,241100
05/18/2007,0000,48.90000,51.40000,48.90000,50.90000,1658500
05/21/2007,0000,50.90000,52.30000,50.50000,51.00000,530800
05/22/2007,0000,51.50000,51.90000,50.50000,51.30000,451500
05/23/2007,0000,51.00000,51.30000,50.40000,50.50000,637600
05/24/2007,0000,51.00000,52.30000,50.90000,51.00000,710300
05/25/2007,0000,51.40000,51.50000,50.10000,50.70000,795100
05/28/2007,0000,51.00000,51.00000,49.05000,49.20000,462500
05/29/2007,0000,48.50000,49.40000,48.50000,48.90000,503200
05/30/2007,0000,49.00000,49.40000,48.30000,48.50000,893100
05/31/2007,0000,48.80000,50.00000,47.90000,48.90000,1275200
06/01/2007,0000,49.80000,49.80000,47.80000,48.20000,1414000
06/04/2007,0000,49.00000,49.00000,48.10000,49.00000,572600
06/05/2007,0000,49.00000,49.00000,48.25000,48.50000,593500
06/06/2007,0000,48.50000,48.90000,48.05000,48.80000,702600
06/07/2007,0000,49.00000,50.50000,49.00000,49.50000,1023000
06/08/2007,0000,49.50000,50.00000,48.80000,48.80000,791800
06/11/2007,0000,48.90000,49.15000,48.20000,48.50000,797300
06/12/2007,0000,51.70000,51.70000,50.00000,50.00000,1732300
06/13/2007,0000,50.50000,51.20000,49.80000,50.00000,993300
06/14/2007,0000,50.50000,50.50000,49.20000,49.20000,823700
06/15/2007,0000,49.60000,50.00000,49.25000,49.35000,305000
06/20/2007,0000,49.70000,50.00000,48.50000,48.50000,755400
06/21/2007,0000,48.50000,49.50000,48.50000,48.65000,409600
06/22/2007,0000,49.30000,50.00000,49.00000,49.80000,626600
06/25/2007,0000,56.90000,56.90000,56.90000,56.90000,1948100
06/26/2007,0000,60.50000,60.80000,57.50000,58.70000,7879600
06/27/2007,0000,60.00000,62.80000,60.00000,62.80000,8048100
06/28/2007,0000,64.40000,64.40000,62.00000,62.10000,6077900
06/29/2007,0000,62.00000,62.30000,58.10000,59.10000,4560400
07/02/2007,0000,59.50000,63.20000,58.10000,63.20000,3830200
07/03/2007,0000,63.50000,67.60000,63.50000,65.00000,5909400
07/04/2007,0000,65.50000,65.50000,62.90000,63.00000,3931500
07/05/2007,0000,63.50000,65.40000,63.50000,64.00000,2807100
07/06/2007,0000,62.00000,63.80000,60.40000,60.40000,4782800
07/09/2007,0000,60.40000,62.80000,60.40000,61.10000,2241100
07/10/2007,0000,61.00000,61.80000,59.00000,59.70000,2657300
07/11/2007,0000,59.60000,63.40000,59.50000,62.00000,3230000
07/12/2007,0000,63.00000,63.50000,60.50000,60.70000,2259800
07/13/2007,0000,61.00000,61.70000,60.20000,60.50000,1734500
07/16/2007,0000,61.30000,61.30000,59.00000,59.00000,2066000
07/17/2007,0000,58.50000,60.70000,58.50000,59.20000,1175000
07/18/2007,0000,59.00000,62.80000,59.00000,61.50000,2387500
07/19/2007,0000,62.00000,62.00000,59.40000,59.50000,2014200
07/20/2007,0000,59.80000,60.50000,59.50000,59.60000,1342400
07/23/2007,0000,59.70000,63.70000,59.70000,63.70000,2689300
07/24/2007,0000,68.10000,68.10000,67.00000,68.10000,7867500
07/25/2007,0000,71.00000,72.80000,68.30000,72.80000,7414900
07/26/2007,0000,77.80000,77.80000,70.20000,70.40000,10277100
07/27/2007,0000,68.50000,75.30000,68.40000,75.30000,5862100
07/30/2007,0000,80.30000,80.50000,73.10000,76.50000,10606400
07/31/2007,0000,76.00000,76.00000,71.30000,71.60000,6108800
08/01/2007,0000,70.70000,75.00000,70.70000,71.00000,3227800
08/02/2007,0000,73.40000,73.90000,66.20000,71.00000,4051600
08/03/2007,0000,72.40000,72.50000,68.20000,68.20000,2222300
08/06/2007,0000,66.50000,67.50000,65.00000,65.50000,2249900
08/07/2007,0000,66.60000,67.50000,65.00000,65.00000,1697000
08/08/2007,0000,65.90000,69.00000,65.20000,68.70000,2019700
08/09/2007,0000,69.20000,69.20000,66.40000,66.70000,1960200
08/10/2007,0000,64.00000,69.00000,64.00000,67.00000,2043900
08/13/2007,0000,68.50000,69.90000,66.20000,66.50000,3219000
08/14/2007,0000,66.50000,67.20000,64.60000,65.20000,1539500
08/15/2007,0000,64.00000,66.30000,64.00000,64.20000,1919500
08/16/2007,0000,64.20000,66.50000,63.10000,64.40000,3325800
08/17/2007,0000,65.20000,68.80000,64.80000,67.00000,3776300
08/20/2007,0000,71.00000,71.30000,68.60000,69.30000,3823600
08/21/2007,0000,69.30000,69.30000,64.80000,65.20000,3113300
08/22/2007,0000,65.70000,66.00000,62.50000,64.20000,2061600
08/23/2007,0000,65.20000,65.80000,64.20000,65.80000,1508700
08/24/2007,0000,65.50000,69.50000,65.00000,68.30000,3760800
08/27/2007,0000,68.50000,68.80000,66.20000,66.40000,1686000
08/28/2007,0000,66.40000,67.90000,66.40000,67.00000,901900
08/29/2007,0000,66.00000,66.60000,65.80000,66.10000,729000
08/30/2007,0000,67.50000,68.90000,66.60000,67.00000,1600100
08/31/2007,0000,67.00000,68.00000,66.60000,66.90000,1138700
09/03/2007,0000,68.10000,68.20000,66.30000,66.80000,999900
09/04/2007,0000,67.10000,67.50000,65.20000,65.50000,1463600
09/05/2007,0000,65.50000,67.20000,65.50000,65.60000,982300
09/06/2007,0000,65.90000,66.50000,65.50000,65.90000,854500
09/07/2007,0000,66.50000,66.60000,66.00000,66.00000,1006500
09/10/2007,0000,66.00000,70.00000,65.80000,69.20000,3006500
09/11/2007,0000,71.00000,71.00000,68.20000,68.60000,1542800
09/12/2007,0000,70.00000,70.90000,69.00000,69.50000,2027400
09/13/2007,0000,69.50000,70.00000,68.60000,68.90000,1409600
09/14/2007,0000,69.40000,69.50000,68.60000,68.80000,825900
09/17/2007,0000,69.50000,69.70000,68.20000,68.30000,900800
09/19/2007,0000,69.50000,70.40000,68.30000,68.30000,1629800
09/20/2007,0000,69.50000,69.50000,65.70000,65.90000,1828100
09/21/2007,0000,64.40000,65.80000,64.20000,65.20000,3257500
09/26/2007,0000,66.00000,66.80000,64.70000,65.00000,1550600
09/27/2007,0000,65.50000,65.70000,64.90000,65.60000,1335800
09/28/2007,0000,65.80000,68.20000,65.80000,67.60000,1901900
10/01/2007,0000,69.50000,70.30000,68.20000,69.00000,2160700
10/02/2007,0000,70.50000,70.90000,67.90000,67.90000,3113300
10/03/2007,0000,68.00000,69.00000,67.70000,68.40000,1393100
10/04/2007,0000,68.20000,69.00000,67.40000,67.40000,1661800
10/05/2007,0000,67.40000,68.20000,67.10000,67.20000,810500
10/08/2007,0000,67.30000,68.00000,66.70000,66.70000,942600
10/09/2007,0000,66.70000,67.60000,66.10000,66.10000,811600
10/11/2007,0000,67.30000,70.00000,66.60000,68.40000,1836900
10/12/2007,0000,68.80000,68.90000,67.00000,67.10000,816000
10/15/2007,0000,67.10000,67.80000,66.00000,66.00000,783000
10/16/2007,0000,66.00000,66.80000,65.80000,66.10000,600100
10/17/2007,0000,66.50000,67.00000,65.70000,66.10000,987800
10/18/2007,0000,66.40000,67.40000,66.10000,66.40000,977900
10/19/2007,0000,66.50000,67.10000,66.00000,66.00000,577000
10/22/2007,0000,65.00000,65.80000,64.40000,64.60000,679400
10/23/2007,0000,65.00000,66.00000,64.30000,64.30000,838000
10/24/2007,0000,64.50000,64.90000,59.80000,60.00000,3082400
10/25/2007,0000,58.00000,60.00000,56.00000,57.70000,2136400
10/26/2007,0000,57.70000,60.80000,57.20000,58.80000,1080300
10/29/2007,0000,59.00000,60.60000,58.40000,58.40000,905200
10/30/2007,0000,58.30000,58.30000,54.40000,54.40000,2437100
10/31/2007,0000,54.40000,57.50000,51.50000,55.40000,2966800
11/01/2007,0000,57.00000,57.50000,54.50000,56.80000,1407400
11/02/2007,0000,56.00000,56.50000,55.50000,56.30000,659600
11/05/2007,0000,56.50000,56.60000,53.00000,53.00000,923900
11/06/2007,0000,53.00000,55.50000,53.00000,53.00000,910700
11/07/2007,0000,53.50000,53.90000,51.50000,51.50000,1045100
11/08/2007,0000,51.90000,55.10000,51.90000,52.50000,3973400
11/09/2007,0000,52.50000,53.20000,48.85000,49.00000,2448100
11/12/2007,0000,45.70000,46.70000,45.60000,45.60000,1266400
11/13/2007,0000,43.10000,44.50000,42.45000,42.45000,1764200
11/14/2007,0000,42.90000,44.40000,42.90000,43.40000,1472400
11/15/2007,0000,44.00000,45.60000,43.20000,44.50000,993300
11/16/2007,0000,43.10000,45.00000,43.10000,44.30000,673900
11/19/2007,0000,45.30000,45.70000,44.50000,45.00000,582500
11/20/2007,0000,45.30000,48.15000,44.20000,48.05000,1866600
11/21/2007,0000,48.20000,49.90000,47.95000,48.05000,1208100
11/22/2007,0000,48.05000,48.55000,48.00000,48.00000,623300
11/23/2007,0000,48.10000,48.60000,47.00000,47.10000,605700
11/26/2007,0000,47.80000,49.00000,46.50000,47.00000,1226800
11/27/2007,0000,47.00000,48.20000,46.10000,48.10000,877700
11/28/2007,0000,48.55000,50.40000,47.70000,49.60000,1233400
11/29/2007,0000,50.00000,50.50000,49.00000,49.95000,700400
11/30/2007,0000,50.00000,52.90000,49.95000,52.80000,1350100
12/03/2007,0000,54.40000,54.40000,52.30000,53.00000,1101200
12/04/2007,0000,53.00000,53.50000,52.30000,52.60000,462500
12/05/2007,0000,53.10000,55.40000,53.10000,54.00000,1445900
12/06/2007,0000,54.60000,54.60000,52.50000,52.50000,857900
12/07/2007,0000,53.00000,53.50000,52.30000,52.50000,498800
12/10/2007,0000,52.50000,53.40000,51.70000,51.80000,352400
12/11/2007,0000,52.00000,52.50000,51.10000,52.00000,370000
12/12/2007,0000,52.00000,54.50000,52.00000,53.60000,1024100
12/13/2007,0000,54.00000,55.30000,53.00000,53.20000,1536200
12/14/2007,0000,51.20000,52.80000,49.50000,50.70000,1615500
12/17/2007,0000,49.70000,51.00000,47.60000,49.90000,747700
12/18/2007,0000,49.90000,49.90000,46.50000,46.50000,1088000
12/19/2007,0000,46.90000,48.50000,46.80000,47.60000,541800
12/20/2007,0000,48.00000,48.20000,46.35000,46.35000,396400
12/21/2007,0000,46.35000,47.90000,46.35000,47.60000,525300
12/24/2007,0000,48.50000,48.75000,48.00000,48.60000,357900
12/25/2007,0000,49.30000,49.30000,47.40000,47.50000,533000
12/26/2007,0000,46.50000,46.90000,44.60000,46.90000,991100
12/27/2007,0000,46.20000,47.50000,46.20000,46.70000,579200
12/28/2007,0000,46.50000,49.20000,46.20000,49.00000,917300
12/31/2007,0000,49.20000,52.40000,48.70000,52.40000,944900
01/02/2008,0000,52.00000,52.80000,50.60000,51.70000,783000
01/03/2008,0000,51.00000,51.00000,49.10000,49.80000,449300
01/04/2008,0000,49.80000,50.00000,48.80000,49.00000,362300
01/07/2008,0000,48.00000,48.00000,46.50000,46.50000,389800
01/08/2008,0000,46.40000,47.45000,46.40000,46.80000,312700
01/09/2008,0000,47.00000,47.00000,44.35000,46.50000,392000
01/10/2008,0000,47.50000,48.40000,46.50000,46.50000,437200
01/11/2008,0000,48.00000,48.00000,46.70000,47.20000,298400
01/14/2008,0000,48.50000,48.50000,47.20000,47.25000,231200
01/15/2008,0000,47.35000,48.60000,47.00000,47.55000,432800
01/16/2008,0000,44.30000,46.90000,44.30000,45.60000,378800
01/17/2008,0000,46.00000,46.35000,44.60000,45.00000,531900
01/18/2008,0000,44.60000,45.80000,44.00000,44.85000,374400
01/21/2008,0000,45.15000,45.50000,44.50000,44.80000,180600
01/22/2008,0000,42.20000,44.00000,41.70000,41.70000,861200
01/23/2008,0000,42.00000,42.70000,38.80000,38.80000,1068200
01/24/2008,0000,40.50000,40.50000,36.10000,38.40000,1503200
01/25/2008,0000,41.05000,41.05000,41.05000,41.05000,455900
01/28/2008,0000,41.30000,41.30000,38.20000,38.20000,1210300
01/29/2008,0000,35.55000,37.30000,35.55000,36.00000,768600
01/30/2008,0000,36.00000,36.50000,35.00000,35.20000,655200
01/31/2008,0000,35.50000,35.80000,34.20000,35.00000,687200
02/01/2008,0000,36.00000,36.00000,35.00000,35.45000,624400
02/12/2008,0000,35.00000,37.90000,35.00000,37.90000,845700
02/13/2008,0000,39.90000,40.55000,39.00000,39.75000,1080300
02/14/2008,0000,41.60000,42.00000,40.10000,40.30000,430600
02/15/2008,0000,40.00000,41.40000,39.80000,41.00000,447100
02/18/2008,0000,42.00000,43.00000,41.40000,41.80000,524200
02/19/2008,0000,42.80000,42.80000,41.55000,42.00000,330300
02/20/2008,0000,42.00000,42.50000,41.00000,41.00000,377700
02/21/2008,0000,41.90000,43.00000,41.50000,41.80000,389800
02/22/2008,0000,42.40000,43.40000,41.15000,42.95000,946000
02/25/2008,0000,43.40000,43.50000,42.55000,42.95000,463600
02/26/2008,0000,43.05000,43.20000,42.40000,42.60000,370000
02/27/2008,0000,42.80000,43.25000,42.60000,42.70000,414000
02/29/2008,0000,42.70000,44.50000,42.50000,43.65000,899700
03/03/2008,0000,44.50000,45.80000,43.80000,45.00000,1062700
03/04/2008,0000,44.50000,45.60000,44.50000,45.00000,432800
03/05/2008,0000,45.20000,47.00000,45.00000,46.40000,683800
03/06/2008,0000,47.00000,48.80000,47.00000,47.60000,1035200
03/07/2008,0000,47.50000,48.80000,46.90000,46.90000,692700
03/10/2008,0000,46.90000,48.50000,45.60000,47.50000,1056100
03/11/2008,0000,47.50000,50.50000,47.50000,49.45000,1775200
03/12/2008,0000,50.30000,50.70000,48.85000,48.85000,1128800
03/13/2008,0000,49.20000,49.50000,47.60000,47.60000,442700
03/14/2008,0000,48.20000,48.80000,45.90000,46.00000,547300
03/17/2008,0000,46.50000,46.50000,45.20000,45.50000,606800
03/18/2008,0000,46.00000,46.30000,45.50000,46.00000,189400
03/19/2008,0000,47.00000,47.20000,45.65000,45.65000,266500
03/20/2008,0000,45.60000,46.80000,45.50000,46.40000,215800
03/21/2008,0000,47.00000,47.20000,46.50000,47.10000,407400
03/24/2008,0000,50.30000,50.30000,48.30000,48.30000,519800
03/25/2008,0000,49.50000,49.50000,48.30000,48.50000,399700
03/26/2008,0000,49.25000,49.25000,47.00000,47.35000,480100
03/27/2008,0000,47.50000,47.50000,46.20000,46.20000,265400
03/28/2008,0000,46.20000,46.85000,45.80000,46.10000,240000
03/31/2008,0000,46.10000,47.30000,45.70000,47.10000,453700
04/01/2008,0000,47.10000,48.75000,47.10000,47.35000,379900
04/02/2008,0000,48.00000,48.35000,47.55000,47.55000,278600
04/03/2008,0000,47.55000,49.70000,47.55000,49.00000,579200
04/07/2008,0000,49.50000,51.40000,49.50000,50.80000,1422800
04/08/2008,0000,50.80000,50.80000,49.10000,49.90000,678300
04/09/2008,0000,50.00000,50.00000,49.25000,49.25000,371100
04/10/2008,0000,49.00000,50.00000,49.00000,49.25000,365600
04/11/2008,0000,49.80000,49.80000,48.70000,48.70000,421700
04/14/2008,0000,48.70000,48.70000,46.50000,47.00000,526400
04/15/2008,0000,47.00000,47.70000,46.60000,46.80000,323700
04/16/2008,0000,46.10000,47.30000,46.10000,47.20000,311600
04/17/2008,0000,47.70000,48.25000,46.90000,46.90000,421700
04/18/2008,0000,46.90000,47.20000,46.15000,46.30000,377700
04/21/2008,0000,47.00000,47.20000,46.30000,46.55000,431700
04/22/2008,0000,46.65000,47.40000,46.60000,47.15000,284100
04/23/2008,0000,47.50000,48.50000,46.65000,47.80000,583600
04/24/2008,0000,48.70000,48.70000,47.05000,47.05000,425000
04/25/2008,0000,47.50000,47.50000,46.50000,46.50000,357900
04/28/2008,0000,46.90000,46.90000,45.50000,45.50000,457000
04/29/2008,0000,45.50000,45.85000,45.05000,45.10000,571500
04/30/2008,0000,45.10000,46.00000,45.10000,45.20000,238900
05/02/2008,0000,45.30000,45.40000,42.50000,42.90000,1180500
05/05/2008,0000,42.90000,44.50000,42.50000,44.40000,588000
05/06/2008,0000,44.55000,44.90000,44.05000,44.85000,421700
05/07/2008,0000,46.00000,47.95000,46.00000,47.95000,2697000
05/08/2008,0000,49.00000,51.30000,48.30000,51.30000,7027200
05/09/2008,0000,54.20000,54.70000,52.50000,53.60000,6613200
05/12/2008,0000,51.50000,53.60000,51.50000,52.80000,2841300
05/13/2008,0000,53.00000,54.40000,52.10000,52.90000,3738800
05/14/2008,0000,53.00000,54.00000,51.20000,51.20000,3772900
05/15/2008,0000,51.50000,52.40000,51.00000,51.50000,1534000
05/16/2008,0000,52.40000,55.10000,51.50000,55.10000,3456900
05/19/2008,0000,57.40000,58.90000,56.80000,57.80000,7795900
05/20/2008,0000,57.80000,58.00000,55.60000,56.30000,3747600
05/21/2008,0000,56.40000,59.40000,56.30000,56.30000,6398400
05/22/2008,0000,56.30000,57.80000,56.30000,57.00000,2258700
05/23/2008,0000,57.70000,57.80000,53.10000,53.10000,4293900
05/26/2008,0000,51.90000,51.90000,49.40000,49.40000,3198100
05/27/2008,0000,48.10000,49.80000,48.10000,49.45000,1742200
05/28/2008,0000,50.50000,50.50000,48.40000,48.40000,1086900
05/29/2008,0000,48.60000,49.80000,47.95000,48.25000,1169500
05/30/2008,0000,48.50000,48.90000,45.00000,47.90000,1395300
06/02/2008,0000,46.00000,47.90000,46.00000,47.80000,519800
06/03/2008,0000,47.10000,47.90000,46.60000,46.65000,439400
06/04/2008,0000,47.15000,49.90000,46.30000,49.90000,2132000
06/05/2008,0000,49.90000,50.20000,48.80000,49.45000,1358900
06/06/2008,0000,49.80000,50.90000,48.50000,48.70000,1106700
06/09/2008,0000,47.10000,48.35000,47.10000,48.20000,534100
06/10/2008,0000,48.50000,48.70000,46.90000,46.95000,726800
06/11/2008,0000,46.00000,46.80000,45.00000,45.00000,1036300
06/12/2008,0000,45.00000,45.00000,42.00000,42.40000,1825900
06/13/2008,0000,42.40000,44.50000,41.00000,43.50000,1406300
06/16/2008,0000,44.40000,44.90000,43.00000,43.10000,588000
06/17/2008,0000,43.50000,45.00000,42.00000,44.00000,592400
06/18/2008,0000,44.05000,45.40000,44.05000,44.70000,596800
06/19/2008,0000,44.50000,45.00000,43.50000,44.60000,352400
06/20/2008,0000,45.90000,46.00000,43.80000,43.80000,868900
06/23/2008,0000,42.00000,43.70000,41.20000,43.30000,520900
06/24/2008,0000,43.00000,44.10000,42.00000,42.20000,410700
06/25/2008,0000,42.20000,42.80000,41.20000,42.55000,491100
06/26/2008,0000,42.90000,43.95000,42.90000,43.10000,462500
06/27/2008,0000,41.00000,41.85000,40.20000,40.30000,583600
06/30/2008,0000,40.60000,40.70000,37.55000,37.55000,754300
07/01/2008,0000,38.00000,38.50000,35.10000,35.10000,1319300
07/02/2008,0000,35.50000,36.80000,35.10000,36.75000,645300
07/03/2008,0000,36.30000,39.10000,34.30000,38.95000,583600
07/04/2008,0000,39.80000,40.80000,38.80000,38.80000,540700
07/07/2008,0000,39.00000,40.30000,38.30000,39.80000,533000
07/08/2008,0000,41.30000,42.55000,40.65000,42.00000,2464600
07/09/2008,0000,42.50000,43.20000,41.60000,42.90000,2193700
07/10/2008,0000,42.70000,44.65000,42.50000,43.00000,1863300
07/11/2008,0000,43.40000,45.80000,43.00000,45.00000,2137500
07/14/2008,0000,46.50000,47.50000,45.20000,47.30000,3276300
07/15/2008,0000,47.30000,49.75000,45.00000,45.20000,6549300
07/16/2008,0000,45.00000,45.20000,42.05000,42.05000,3065900
07/17/2008,0000,43.80000,44.40000,42.70000,43.50000,3082400
07/18/2008,0000,43.60000,44.80000,41.60000,41.90000,2049400
07/21/2008,0000,43.40000,43.50000,42.50000,43.50000,1133200
07/22/2008,0000,43.40000,46.25000,42.90000,46.25000,2831300
07/23/2008,0000,47.80000,48.70000,45.50000,46.25000,2868800
07/24/2008,0000,46.60000,47.10000,45.70000,47.05000,1406300
07/25/2008,0000,46.00000,46.80000,45.70000,45.85000,965800
07/29/2008,0000,44.35000,46.30000,44.35000,45.75000,597900
07/30/2008,0000,46.50000,46.75000,43.75000,44.10000,1181600
07/31/2008,0000,44.60000,45.00000,42.00000,42.50000,1038500
08/01/2008,0000,41.20000,43.00000,39.60000,42.05000,1245500
08/04/2008,0000,41.00000,43.30000,41.00000,42.00000,537400
08/05/2008,0000,42.10000,42.40000,40.10000,40.10000,1033000
08/06/2008,0000,41.00000,41.50000,40.55000,41.00000,1001000
08/07/2008,0000,41.00000,42.65000,41.00000,42.00000,1310500
08/08/2008,0000,42.00000,42.50000,41.25000,42.45000,1258700
08/11/2008,0000,43.40000,44.95000,43.20000,43.70000,1050600
08/12/2008,0000,44.10000,44.15000,43.15000,43.15000,645300
08/13/2008,0000,42.60000,43.20000,41.80000,42.90000,883200
08/14/2008,0000,43.00000,45.90000,43.00000,45.90000,1869900
08/15/2008,0000,45.95000,46.35000,43.50000,43.50000,1681600
08/18/2008,0000,43.20000,43.50000,41.70000,41.70000,850100
08/19/2008,0000,41.00000,41.90000,40.60000,41.50000,1007600
08/20/2008,0000,37.70000,39.25000,37.70000,39.15000,1862000
08/21/2008,0000,39.20000,39.20000,38.20000,38.25000,472000
08/22/2008,0000,38.30000,38.70000,35.65000,36.20000,1513000
08/25/2008,0000,35.90000,36.30000,35.30000,35.85000,672000
08/26/2008,0000,35.00000,35.85000,34.60000,35.00000,614000
08/27/2008,0000,34.50000,35.35000,33.85000,35.00000,794000
08/28/2008,0000,35.00000,36.25000,34.50000,35.55000,696000
08/29/2008,0000,36.50000,36.50000,35.55000,35.55000,387000
09/01/2008,0000,35.55000,35.55000,34.00000,34.00000,499000
09/02/2008,0000,34.00000,34.00000,31.65000,31.90000,1155000
09/03/2008,0000,31.60000,31.90000,29.70000,29.70000,1465000
09/04/2008,0000,29.00000,29.00000,27.65000,27.65000,1207000
09/05/2008,0000,25.75000,26.40000,25.75000,25.75000,1485000
09/08/2008,0000,26.20000,27.55000,26.20000,27.55000,545000
09/09/2008,0000,27.55000,27.55000,25.65000,25.65000,562000
09/10/2008,0000,23.95000,25.50000,23.95000,24.50000,869000
09/11/2008,0000,24.50000,25.50000,23.00000,23.00000,754000
09/12/2008,0000,23.50000,23.60000,21.40000,23.55000,1624000
09/15/2008,0000,23.55000,24.70000,23.00000,23.55000,1683000
09/16/2008,0000,22.00000,23.50000,21.95000,21.95000,1352000
09/17/2008,0000,23.00000,23.45000,22.10000,22.85000,1513000
09/18/2008,0000,21.30000,22.45000,21.30000,22.40000,1566000
09/19/2008,0000,23.95000,23.95000,23.10000,23.95000,1249000
09/22/2008,0000,25.40000,25.50000,24.00000,24.00000,1383000
09/23/2008,0000,23.70000,24.35000,23.10000,24.00000,981000
09/24/2008,0000,24.30000,25.25000,23.30000,24.50000,1424000
09/25/2008,0000,23.80000,25.20000,23.80000,24.05000,804000
09/26/2008,0000,24.55000,24.55000,23.05000,23.90000,872000
09/30/2008,0000,22.25000,22.25000,22.25000,22.25000,96000
10/01/2008,0000,22.25000,23.80000,22.25000,23.80000,644000
10/02/2008,0000,24.20000,24.90000,23.40000,24.00000,908000
10/03/2008,0000,23.60000,24.70000,22.85000,24.35000,837000
10/06/2008,0000,23.60000,25.70000,23.30000,24.05000,1102000
10/07/2008,0000,23.30000,24.05000,23.30000,23.80000,1031000
10/08/2008,0000,23.00000,23.30000,22.15000,22.50000,842000
10/09/2008,0000,22.25000,22.90000,20.95000,20.95000,827000
10/13/2008,0000,20.25000,20.25000,20.25000,20.25000,20000
10/14/2008,0000,20.30000,21.40000,20.30000,21.35000,1153000
10/15/2008,0000,20.80000,20.90000,20.65000,20.75000,651000
10/16/2008,0000,20.05000,20.05000,20.05000,20.05000,46000
10/17/2008,0000,19.35000,19.90000,19.35000,19.35000,814000
10/20/2008,0000,18.70000,19.75000,18.70000,19.70000,642000
10/21/2008,0000,19.70000,20.60000,19.15000,19.90000,683000
10/22/2008,0000,19.30000,19.80000,19.25000,19.25000,429000
10/23/2008,0000,18.60000,18.60000,18.60000,18.60000,28000
10/24/2008,0000,17.95000,17.95000,17.95000,17.95000,44000
10/27/2008,0000,16.70000,16.70000,16.70000,16.70000,124000
10/28/2008,0000,15.55000,17.00000,15.55000,17.00000,845000
10/29/2008,0000,16.70000,17.85000,15.85000,15.85000,869000
10/30/2008,0000,15.50000,16.80000,14.75000,16.70000,1327000
10/31/2008,0000,15.60000,16.40000,15.60000,15.85000,764000
11/03/2008,0000,15.70000,16.50000,14.85000,16.30000,897000
11/04/2008,0000,16.20000,16.20000,15.55000,15.85000,438000
11/05/2008,0000,16.30000,16.95000,16.00000,16.95000,470000
11/06/2008,0000,16.70000,18.00000,16.50000,18.00000,1767000
11/07/2008,0000,17.30000,17.95000,17.10000,17.50000,1202000
11/10/2008,0000,17.40000,17.40000,16.30000,16.30000,650000
11/11/2008,0000,15.30000,15.55000,15.20000,15.20000,568000
11/12/2008,0000,14.30000,15.20000,14.30000,14.35000,665000
11/13/2008,0000,13.40000,13.40000,13.35000,13.35000,379000
11/14/2008,0000,13.50000,13.90000,12.45000,12.45000,808000
11/17/2008,0000,11.60000,11.60000,11.60000,11.60000,176000
11/18/2008,0000,10.80000,10.80000,10.80000,10.80000,54000
11/19/2008,0000,10.05000,11.55000,10.05000,11.55000,2658000
11/20/2008,0000,10.90000,11.30000,10.75000,10.75000,1056000
11/21/2008,0000,10.00000,11.20000,10.00000,10.95000,1230000
11/24/2008,0000,11.00000,11.05000,10.20000,10.20000,812000
11/25/2008,0000,10.30000,10.85000,10.30000,10.65000,1542000
11/26/2008,0000,10.80000,10.80000,10.50000,10.50000,683000
11/27/2008,0000,10.70000,11.20000,10.70000,11.20000,1558000
11/28/2008,0000,11.40000,11.95000,11.40000,11.95000,1698000
12/01/2008,0000,12.55000,12.75000,12.40000,12.75000,1698000
12/02/2008,0000,12.20000,12.90000,12.20000,12.50000,4009000
12/03/2008,0000,12.60000,13.10000,11.65000,11.65000,2791000
12/04/2008,0000,11.45000,11.75000,10.85000,10.85000,1856000
12/05/2008,0000,10.40000,10.95000,10.40000,10.55000,1021000
12/08/2008,0000,10.10000,11.20000,10.10000,11.00000,1832000
12/09/2008,0000,11.20000,11.75000,11.15000,11.25000,2633000
12/10/2008,0000,11.60000,11.80000,11.10000,11.55000,2609000
12/11/2008,0000,11.50000,12.35000,11.50000,12.35000,2581000
12/12/2008,0000,12.60000,13.20000,11.90000,11.95000,5006000
12/15/2008,0000,12.50000,12.75000,12.20000,12.75000,2300000
12/16/2008,0000,12.90000,13.40000,12.60000,12.75000,3289000
12/17/2008,0000,13.00000,13.35000,12.30000,12.30000,2071000
12/18/2008,0000,12.60000,12.60000,12.20000,12.45000,714000
12/19/2008,0000,12.20000,12.75000,12.20000,12.40000,878000
12/22/2008,0000,12.45000,12.60000,11.55000,11.55000,1139000
12/23/2008,0000,11.55000,11.55000,10.80000,11.00000,698000
12/24/2008,0000,10.80000,11.35000,10.80000,11.30000,623000
12/25/2008,0000,11.30000,11.55000,11.25000,11.40000,520000
12/26/2008,0000,10.80000,11.50000,10.80000,11.20000,949000
12/29/2008,0000,11.30000,11.30000,11.00000,11.00000,237000
12/30/2008,0000,11.25000,11.75000,11.10000,11.75000,676000
12/31/2008,0000,12.00000,12.40000,12.00000,12.05000,1211000
01/05/2009,0000,12.50000,12.70000,12.30000,12.35000,656000
01/06/2009,0000,12.50000,12.55000,12.20000,12.40000,699000
01/07/2009,0000,12.55000,13.10000,12.55000,12.60000,1104000
01/08/2009,0000,12.20000,12.40000,11.75000,11.75000,887000
01/09/2009,0000,11.90000,11.90000,11.25000,11.50000,463000
01/12/2009,0000,11.30000,11.80000,11.30000,11.55000,335000
01/13/2009,0000,11.35000,11.85000,11.35000,11.85000,234000
01/14/2009,0000,11.95000,12.20000,11.85000,11.90000,537000
01/15/2009,0000,11.65000,11.65000,11.15000,11.30000,405000
01/16/2009,0000,11.35000,11.60000,11.20000,11.35000,257000
01/19/2009,0000,11.50000,11.80000,11.50000,11.55000,365000
01/20/2009,0000,11.40000,11.40000,11.05000,11.05000,203000
01/21/2009,0000,10.70000,11.40000,10.70000,11.10000,436000
02/02/2009,0000,11.15000,11.30000,11.10000,11.30000,86000
02/03/2009,0000,11.45000,11.80000,11.30000,11.70000,329000
02/04/2009,0000,11.80000,11.90000,11.55000,11.70000,371000
02/05/2009,0000,11.70000,11.70000,11.50000,11.65000,164000
02/06/2009,0000,11.85000,12.15000,11.65000,12.00000,730000
02/09/2009,0000,12.50000,12.80000,12.40000,12.45000,2082000
02/10/2009,0000,12.50000,12.50000,12.15000,12.30000,591000
02/11/2009,0000,12.10000,13.15000,12.00000,13.15000,3512000
02/12/2009,0000,13.50000,13.95000,13.05000,13.15000,4277000
02/13/2009,0000,13.25000,13.65000,13.00000,13.55000,1752000
02/16/2009,0000,13.55000,14.15000,13.35000,13.65000,1965000
02/17/2009,0000,13.85000,13.85000,13.10000,13.25000,940000
02/18/2009,0000,13.10000,13.25000,12.80000,13.25000,844000
02/19/2009,0000,13.15000,13.70000,12.85000,13.25000,1077000
02/20/2009,0000,13.15000,13.50000,13.00000,13.05000,611000
02/23/2009,0000,13.05000,13.20000,12.70000,13.10000,484000
02/24/2009,0000,13.00000,13.40000,12.90000,13.05000,665000
02/25/2009,0000,13.40000,13.80000,13.30000,13.45000,920000
02/26/2009,0000,13.65000,13.75000,13.35000,13.40000,640000
02/27/2009,0000,13.50000,14.30000,13.45000,14.30000,1170000
03/02/2009,0000,14.60000,15.30000,14.50000,14.75000,3646000
03/03/2009,0000,14.50000,14.75000,13.75000,14.75000,1774000
03/04/2009,0000,14.75000,15.70000,14.60000,15.40000,2048000
03/05/2009,0000,15.80000,16.00000,14.95000,15.25000,2415000
03/06/2009,0000,15.10000,16.00000,15.10000,15.95000,1442000
03/09/2009,0000,16.00000,16.60000,15.45000,16.15000,1622000
03/10/2009,0000,16.40000,17.10000,16.20000,16.90000,1809000
03/11/2009,0000,17.50000,17.55000,16.80000,16.90000,2137000
03/12/2009,0000,16.85000,17.10000,16.50000,16.50000,1168000
03/13/2009,0000,16.80000,17.10000,16.50000,16.60000,1077000
03/16/2009,0000,16.70000,17.00000,16.55000,16.60000,725000
03/17/2009,0000,16.70000,17.35000,16.60000,17.05000,1171000
03/18/2009,0000,17.30000,17.80000,17.15000,17.25000,1355000
03/19/2009,0000,17.55000,17.90000,17.20000,17.60000,1270000
03/20/2009,0000,17.60000,18.60000,17.60000,18.15000,1878000
03/23/2009,0000,18.45000,18.45000,17.65000,18.20000,994000
03/24/2009,0000,18.50000,18.75000,18.30000,18.30000,672000
03/25/2009,0000,18.30000,19.00000,18.30000,18.60000,887000
03/26/2009,0000,19.15000,19.25000,18.80000,19.10000,940000
03/27/2009,0000,19.50000,20.20000,19.25000,19.80000,1364000
03/30/2009,0000,19.70000,19.85000,18.90000,19.50000,1155000
03/31/2009,0000,19.00000,19.80000,19.00000,19.45000,1388000
04/01/2009,0000,19.80000,20.65000,19.80000,20.05000,1036000
04/02/2009,0000,20.50000,20.60000,20.00000,20.10000,1526000
04/03/2009,0000,20.40000,20.50000,20.05000,20.10000,1388000
04/06/2009,0000,20.50000,20.50000,19.90000,19.90000,1243000
04/07/2009,0000,19.90000,19.90000,19.10000,19.30000,879000
04/08/2009,0000,19.45000,20.20000,19.30000,19.30000,1007000
04/09/2009,0000,19.75000,19.80000,19.20000,19.45000,970000
04/10/2009,0000,19.80000,20.50000,19.70000,19.90000,924000
04/13/2009,0000,20.50000,20.50000,19.90000,20.10000,562000
04/14/2009,0000,19.70000,20.40000,19.70000,20.00000,816000
04/15/2009,0000,20.30000,20.40000,19.80000,19.85000,639000
04/16/2009,0000,20.20000,20.30000,19.85000,20.05000,1257000
04/17/2009,0000,20.30000,21.45000,20.00000,20.85000,3863000
04/20/2009,0000,20.60000,21.25000,20.00000,20.00000,1425000
04/21/2009,0000,19.90000,20.35000,19.40000,20.20000,1283000
04/22/2009,0000,20.40000,20.85000,20.20000,20.45000,1403000
04/23/2009,0000,20.50000,21.85000,20.25000,21.85000,3923000
04/24/2009,0000,22.40000,23.35000,21.80000,22.00000,5092000
04/27/2009,0000,21.80000,22.20000,20.70000,20.75000,2415000
04/28/2009,0000,21.00000,21.40000,20.35000,20.75000,1960000
04/29/2009,0000,20.90000,21.00000,19.30000,19.30000,1558000
04/30/2009,0000,20.20000,20.65000,19.60000,20.60000,1882000
05/04/2009,0000,21.00000,21.45000,20.30000,20.75000,2734000
05/05/2009,0000,21.05000,21.05000,19.80000,20.30000,1403000
05/06/2009,0000,20.30000,21.70000,20.00000,21.70000,2173000
05/07/2009,0000,22.20000,23.15000,21.60000,23.10000,2743000
05/08/2009,0000,22.50000,23.80000,22.45000,22.80000,1643000
05/11/2009,0000,23.10000,23.70000,22.65000,23.10000,1961000
05/12/2009,0000,23.00000,23.50000,21.85000,23.20000,1546000
05/13/2009,0000,23.35000,24.80000,23.35000,24.80000,2914000
05/14/2009,0000,24.20000,25.80000,24.20000,25.00000,2803000
05/15/2009,0000,25.60000,25.80000,24.80000,24.80000,2130000
05/18/2009,0000,25.00000,26.50000,25.00000,26.35000,3283000
05/19/2009,0000,27.00000,27.30000,25.60000,26.00000,2574000
05/20/2009,0000,26.30000,27.50000,26.20000,27.30000,2699000
05/21/2009,0000,27.60000,28.80000,26.95000,28.40000,3163000
05/22/2009,0000,28.50000,29.80000,28.00000,29.70000,3213000
05/25/2009,0000,30.50000,31.75000,30.50000,31.75000,3140000
05/26/2009,0000,32.50000,32.50000,30.40000,31.20000,2523000
05/27/2009,0000,31.80000,33.35000,31.60000,33.35000,3455000
06/01/2009,0000,33.80000,35.55000,33.50000,35.55000,3165000
06/02/2009,0000,37.70000,37.70000,35.70000,35.80000,3807000
06/03/2009,0000,35.70000,36.50000,34.70000,35.80000,2073000
06/04/2009,0000,36.00000,36.50000,35.10000,35.70000,2081000
06/05/2009,0000,36.30000,37.00000,36.00000,36.30000,2364000
06/08/2009,0000,38.20000,38.20000,36.85000,36.85000,3495000
06/09/2009,0000,38.30000,38.30000,34.30000,34.30000,3306000
06/10/2009,0000,34.00000,34.10000,31.90000,32.90000,2622000
06/11/2009,0000,32.90000,35.20000,31.80000,35.20000,3008000
06/12/2009,0000,35.20000,37.20000,35.20000,35.70000,3766000
06/15/2009,0000,35.80000,36.20000,34.50000,35.45000,2427000
06/16/2009,0000,35.60000,35.90000,34.60000,34.65000,1217000
06/17/2009,0000,34.65000,35.00000,34.00000,35.00000,1298000
06/18/2009,0000,35.30000,37.45000,35.20000,35.30000,5548000
06/19/2009,0000,35.95000,35.95000,34.05000,35.50000,1895000
06/22/2009,0000,35.70000,37.90000,35.25000,37.05000,2138000
06/23/2009,0000,36.55000,39.00000,36.25000,38.80000,2506000
06/24/2009,0000,39.40000,41.45000,38.15000,38.80000,4289000
06/25/2009,0000,38.80000,40.50000,38.50000,40.00000,2007000
06/26/2009,0000,40.50000,40.50000,39.60000,40.00000,1479000
06/29/2009,0000,40.25000,42.30000,40.25000,41.70000,3150000
06/30/2009,0000,43.00000,43.50000,41.80000,41.90000,2400000
07/01/2009,0000,42.00000,42.25000,41.30000,42.25000,1220000
07/02/2009,0000,42.30000,45.00000,42.30000,43.50000,3126000
07/03/2009,0000,43.50000,43.70000,42.30000,43.00000,1331000
07/06/2009,0000,43.50000,44.20000,43.40000,43.70000,1080000
07/07/2009,0000,43.70000,45.40000,43.70000,45.30000,1918000
07/08/2009,0000,45.30000,47.35000,45.30000,46.55000,1948000
07/09/2009,0000,48.00000,48.00000,44.00000,45.00000,3418000
07/10/2009,0000,45.10000,47.00000,45.10000,45.50000,1970000
07/13/2009,0000,47.50000,47.50000,44.00000,44.60000,1884000
07/14/2009,0000,45.40000,46.00000,44.70000,45.80000,1076000
07/15/2009,0000,46.00000,49.00000,46.00000,49.00000,6114000
07/16/2009,0000,49.00000,49.50000,48.00000,48.65000,3468000
07/17/2009,0000,48.70000,52.00000,48.70000,52.00000,5774000
07/20/2009,0000,52.50000,52.50000,51.00000,52.30000,2966000
07/21/2009,0000,53.00000,53.00000,51.30000,52.50000,1503000
07/22/2009,0000,52.50000,56.10000,52.50000,55.50000,2662000
07/23/2009,0000,55.50000,57.90000,55.50000,57.00000,2569000
07/24/2009,0000,58.10000,58.10000,55.00000,56.40000,2136000
07/27/2009,0000,56.50000,58.00000,55.00000,56.00000,2375000
07/28/2009,0000,56.00000,56.00000,54.00000,54.80000,2921000
07/29/2009,0000,54.80000,57.50000,54.50000,55.20000,2756000
07/30/2009,0000,55.20000,56.60000,54.50000,55.40000,1887000
07/31/2009,0000,55.80000,56.00000,53.90000,53.90000,1998000
08/03/2009,0000,52.00000,53.00000,50.40000,51.20000,2689000
08/04/2009,0000,52.60000,52.60000,50.50000,50.50000,1536000
08/05/2009,0000,51.00000,52.00000,50.60000,51.40000,1788000
08/06/2009,0000,52.00000,52.00000,50.70000,51.90000,948000
08/10/2009,0000,51.10000,54.50000,51.00000,54.50000,2579000
08/11/2009,0000,54.50000,55.80000,54.10000,55.40000,2863000
08/12/2009,0000,55.40000,57.60000,55.00000,57.30000,4612000
08/13/2009,0000,57.30000,59.20000,56.60000,57.70000,4866000
08/14/2009,0000,58.70000,59.10000,56.10000,56.10000,4070000
08/17/2009,0000,56.10000,58.40000,56.00000,56.50000,3266000
08/18/2009,0000,55.40000,56.00000,52.60000,53.00000,3012000
08/19/2009,0000,53.70000,54.50000,52.10000,52.90000,2229000
08/20/2009,0000,52.60000,53.40000,51.00000,52.30000,2170000
08/21/2009,0000,53.30000,53.70000,50.60000,52.00000,2974000
08/24/2009,0000,52.70000,54.50000,52.30000,53.90000,2608000
08/25/2009,0000,53.90000,54.50000,52.50000,52.50000,1214000
08/26/2009,0000,52.40000,52.50000,50.80000,52.00000,1769000
08/27/2009,0000,52.00000,53.50000,51.40000,51.90000,1696000
08/28/2009,0000,51.80000,53.10000,51.40000,51.80000,1633000
08/31/2009,0000,52.50000,52.90000,51.50000,52.90000,2268000
09/01/2009,0000,53.30000,56.50000,52.40000,56.40000,5332000
09/02/2009,0000,56.30000,60.30000,56.10000,60.30000,10646000
09/03/2009,0000,61.40000,62.40000,59.10000,59.60000,6998000
09/04/2009,0000,60.50000,61.90000,59.10000,59.60000,6590000
09/07/2009,0000,59.10000,59.10000,56.60000,57.30000,5839000
09/08/2009,0000,57.30000,59.50000,56.50000,58.00000,4154000
09/09/2009,0000,58.80000,58.80000,57.40000,57.90000,1697000
09/10/2009,0000,58.50000,59.00000,57.30000,57.50000,1999000
09/11/2009,0000,58.30000,59.00000,57.20000,57.50000,3295000
09/14/2009,0000,58.00000,61.50000,57.90000,61.50000,10272000
09/15/2009,0000,63.00000,65.00000,63.00000,63.50000,11060000
09/16/2009,0000,64.80000,64.80000,63.30000,64.50000,4298000
09/17/2009,0000,65.00000,65.60000,63.50000,64.50000,3528000
09/18/2009,0000,64.50000,66.60000,63.60000,66.10000,4521000
09/21/2009,0000,66.40000,66.40000,64.00000,64.60000,2832000
09/22/2009,0000,65.00000,65.80000,64.10000,65.50000,2505000
09/23/2009,0000,65.70000,65.90000,63.50000,63.70000,2107000
09/24/2009,0000,63.70000,64.60000,63.40000,64.30000,1629000
09/25/2009,0000,64.30000,67.70000,64.30000,66.70000,3951000
09/28/2009,0000,66.40000,66.80000,64.50000,64.50000,1874000
09/29/2009,0000,64.80000,65.60000,63.40000,63.70000,2312000
09/30/2009,0000,64.00000,66.60000,64.00000,66.00000,3046000
10/01/2009,0000,67.50000,68.40000,65.70000,66.60000,3283000
10/02/2009,0000,65.50000,66.50000,65.50000,66.00000,1039000
10/05/2009,0000,65.90000,69.80000,65.70000,69.20000,4290000
10/06/2009,0000,69.80000,72.20000,68.60000,70.40000,4734000
10/07/2009,0000,71.40000,72.80000,69.70000,69.80000,4457000
10/08/2009,0000,69.50000,70.80000,65.00000,65.50000,5694000
10/09/2009,0000,66.00000,66.30000,62.10000,64.30000,3344000
10/12/2009,0000,64.60000,65.50000,64.10000,65.50000,1245000
10/13/2009,0000,65.00000,67.90000,64.70000,67.30000,2787000
10/14/2009,0000,67.80000,67.90000,66.20000,66.80000,1559000
10/15/2009,0000,67.30000,67.40000,65.60000,65.70000,1376000
10/16/2009,0000,65.20000,67.50000,65.20000,66.20000,2575000
10/19/2009,0000,66.20000,67.50000,65.30000,67.40000,2000000
10/20/2009,0000,68.00000,68.30000,67.30000,68.10000,2664000
10/21/2009,0000,68.40000,68.50000,66.80000,68.10000,1287000
10/22/2009,0000,68.00000,68.10000,66.30000,66.80000,1200000
10/23/2009,0000,65.70000,66.20000,63.00000,66.00000,3653000
10/26/2009,0000,66.00000,66.00000,64.20000,65.30000,1640000
10/27/2009,0000,65.00000,65.50000,64.30000,65.00000,1080000
10/28/2009,0000,65.40000,67.00000,65.00000,65.30000,2297000
10/29/2009,0000,65.00000,65.20000,63.50000,64.70000,1342000
10/30/2009,0000,65.60000,67.60000,64.70000,65.90000,2542000
11/02/2009,0000,63.00000,65.50000,63.00000,65.40000,1214000
11/03/2009,0000,65.40000,68.30000,65.40000,67.80000,3645000
11/04/2009,0000,68.50000,69.30000,67.50000,68.50000,2927000
11/05/2009,0000,68.90000,72.20000,68.40000,70.70000,4220000
11/06/2009,0000,72.50000,73.00000,71.10000,71.10000,3006000
11/09/2009,0000,71.00000,71.50000,69.60000,70.60000,1868000
11/10/2009,0000,71.00000,72.40000,70.50000,70.70000,2786000
11/11/2009,0000,70.90000,71.50000,70.00000,71.10000,961000
11/12/2009,0000,71.40000,72.30000,70.60000,70.70000,1794000
11/13/2009,0000,70.70000,71.40000,69.80000,70.40000,2541000
11/16/2009,0000,70.50000,71.80000,70.40000,70.50000,1756000
11/17/2009,0000,70.60000,71.80000,70.30000,71.70000,1644000
11/18/2009,0000,71.90000,72.40000,71.50000,72.00000,2125000
11/19/2009,0000,72.40000,72.40000,70.50000,71.30000,1019000
11/20/2009,0000,71.30000,76.20000,70.70000,74.40000,2975000
11/23/2009,0000,76.00000,79.20000,74.80000,78.00000,2346000
11/24/2009,0000,77.80000,79.80000,76.00000,76.40000,1573000
11/25/2009,0000,76.00000,77.80000,76.00000,77.00000,1125000
11/26/2009,0000,76.90000,79.40000,76.50000,77.00000,2096000
11/27/2009,0000,76.50000,78.20000,75.00000,76.90000,1673000
11/30/2009,0000,77.30000,79.60000,77.30000,79.60000,2164000
12/01/2009,0000,80.30000,85.10000,80.10000,85.10000,7030000
12/02/2009,0000,85.20000,89.00000,83.00000,84.50000,4557000
12/03/2009,0000,85.00000,85.70000,82.60000,84.50000,1669000
12/04/2009,0000,86.00000,89.50000,85.00000,88.80000,3995000
12/07/2009,0000,90.40000,92.30000,88.20000,89.00000,2862000
12/08/2009,0000,89.00000,89.70000,85.00000,85.40000,3479000
12/09/2009,0000,85.40000,87.20000,84.50000,87.20000,2492000
12/11/2009,0000,84.20000,84.80000,82.20000,84.00000,2069000
12/14/2009,0000,84.00000,85.00000,83.00000,83.80000,1990000
12/15/2009,0000,83.80000,84.50000,82.20000,82.20000,1913000
12/16/2009,0000,82.00000,84.00000,80.40000,83.00000,3167000
12/17/2009,0000,83.00000,83.90000,81.50000,81.50000,1671000
12/18/2009,0000,80.50000,82.30000,80.00000,81.50000,1851000
12/21/2009,0000,82.00000,84.80000,82.00000,83.30000,1951000
12/22/2009,0000,84.50000,84.70000,83.50000,84.00000,1340000
12/23/2009,0000,84.70000,87.00000,84.20000,86.10000,2388000
12/25/2009,0000,86.00000,86.50000,83.70000,83.80000,2058000
12/25/2009,0000,86.00000,86.50000,83.70000,83.80000,2058000
12/28/2009,0000,84.00000,85.00000,83.70000,84.90000,1526000
12/29/2009,1230,85.00000,85.50000,83.60000,85.00000,1627911
