DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.60000,41.55000,38.15000,38.50000,26074100
04/03/2007,0000,37.00000,39.60000,37.00000,39.60000,12921900
04/04/2007,0000,39.60000,39.60000,37.50000,37.60000,6858900
04/09/2007,0000,37.30000,37.30000,35.00000,35.00000,12299700
04/10/2007,0000,34.50000,36.55000,33.20000,36.55000,11195800
04/11/2007,0000,36.50000,37.60000,36.10000,36.55000,20381800
04/12/2007,0000,36.55000,36.95000,36.20000,36.20000,7766900
04/13/2007,0000,36.50000,36.60000,34.50000,34.75000,10406000
04/16/2007,0000,35.60000,35.90000,33.80000,33.80000,7923400
04/17/2007,0000,34.10000,34.90000,33.30000,34.50000,13785400
04/18/2007,0000,34.55000,36.70000,34.55000,36.25000,23165300
04/19/2007,0000,36.50000,36.90000,35.70000,35.70000,11621000
04/20/2007,0000,36.30000,37.50000,35.90000,36.40000,18375900
04/23/2007,0000,36.80000,37.05000,35.90000,36.20000,8260700
04/24/2007,0000,36.30000,36.50000,35.10000,35.30000,6755800
04/25/2007,0000,35.70000,36.60000,35.50000,35.80000,9073800
04/26/2007,0000,36.20000,36.40000,35.35000,35.40000,5096400
04/27/2007,0000,35.60000,37.25000,35.30000,36.70000,24149100
04/30/2007,0000,37.00000,37.50000,36.25000,37.00000,17596200
05/02/2007,0000,37.40000,38.50000,37.20000,37.20000,26127600
05/03/2007,0000,37.90000,37.90000,35.85000,36.50000,13964200
05/04/2007,0000,37.30000,39.05000,37.05000,39.05000,32869400
05/07/2007,0000,40.15000,41.75000,39.80000,41.75000,43970300
05/08/2007,0000,42.50000,44.20000,42.00000,43.65000,47106400
05/09/2007,0000,43.10000,43.50000,41.90000,42.40000,20183800
05/10/2007,0000,42.65000,43.75000,42.60000,43.20000,21866500
05/11/2007,0000,42.80000,45.00000,42.80000,45.00000,33461300
05/14/2007,0000,45.50000,45.90000,43.50000,44.20000,17563900
05/15/2007,0000,44.20000,45.20000,43.70000,44.10000,17172000
05/16/2007,0000,44.35000,44.40000,43.00000,43.70000,10545400
05/17/2007,0000,44.30000,46.75000,43.95000,46.75000,32835100
05/18/2007,0000,46.95000,47.70000,46.10000,47.10000,27865900
05/21/2007,0000,47.50000,47.50000,45.80000,46.50000,16569000
05/22/2007,0000,46.80000,48.50000,46.45000,46.80000,28323400
05/23/2007,0000,46.80000,47.40000,45.90000,47.20000,15587300
05/24/2007,0000,47.20000,48.30000,46.30000,46.60000,22036100
05/25/2007,0000,46.20000,47.15000,46.10000,46.50000,12791600
05/28/2007,0000,47.00000,47.35000,45.00000,45.00000,15120700
05/29/2007,0000,45.30000,45.70000,44.75000,45.00000,14311700
05/30/2007,0000,45.00000,47.10000,44.80000,47.10000,17003300
05/31/2007,0000,47.50000,50.20000,47.20000,49.50000,44885400
06/01/2007,0000,50.70000,52.80000,50.70000,51.60000,33957200
06/04/2007,0000,51.80000,53.60000,51.10000,53.40000,26564000
06/05/2007,0000,53.70000,54.40000,52.30000,53.40000,18133500
06/06/2007,0000,53.90000,56.50000,53.40000,55.00000,35868100
06/07/2007,0000,55.50000,57.60000,55.50000,57.60000,27665900
06/08/2007,0000,57.50000,61.60000,57.00000,61.60000,38002200
06/11/2007,0000,62.10000,64.90000,61.20000,62.00000,45551000
06/12/2007,0000,62.60000,62.60000,59.40000,59.70000,22941100
06/13/2007,0000,59.60000,61.30000,58.60000,59.00000,20740300
06/14/2007,0000,59.00000,60.50000,57.00000,58.00000,25008600
06/15/2007,0000,58.60000,60.30000,57.30000,59.30000,21325100
06/20/2007,0000,60.20000,60.20000,56.90000,57.00000,12212900
06/21/2007,0000,57.00000,60.90000,57.00000,60.90000,29493000
06/22/2007,0000,62.50000,65.10000,62.00000,65.10000,25581200
06/25/2007,0000,70.70000,71.00000,66.80000,68.10000,25342900
06/26/2007,0000,68.00000,69.90000,67.50000,68.50000,31672500
06/27/2007,0000,68.50000,69.80000,67.50000,67.50000,17430500
06/28/2007,0000,68.40000,68.40000,63.60000,64.00000,26066000
06/29/2007,0000,64.50000,66.60000,64.30000,64.80000,19366700
07/02/2007,0000,65.30000,68.00000,64.80000,68.00000,16331700
07/03/2007,0000,69.40000,71.00000,69.00000,69.00000,30893800
07/04/2007,0000,69.80000,69.90000,66.90000,67.00000,21145300
07/05/2007,0000,68.30000,69.40000,66.90000,68.50000,25927700
07/06/2007,0000,68.50000,68.90000,67.50000,68.50000,21944200
07/09/2007,0000,68.70000,69.40000,67.00000,67.00000,26382200
07/10/2007,0000,67.20000,69.90000,64.60000,69.00000,33005700
07/11/2007,0000,69.00000,70.80000,66.00000,66.00000,42713900
07/12/2007,0000,66.70000,67.50000,65.50000,66.30000,17918400
07/13/2007,0000,67.80000,69.00000,66.30000,67.10000,27707300
07/16/2007,0000,67.20000,67.50000,62.50000,63.00000,12607800
07/17/2007,0000,63.00000,65.30000,62.00000,64.30000,10381700
07/18/2007,0000,65.00000,68.10000,64.30000,67.80000,17704200
07/19/2007,0000,69.10000,70.80000,66.80000,67.00000,31485700
07/20/2007,0000,68.00000,69.80000,67.80000,68.60000,24566200
07/23/2007,0000,70.60000,73.40000,70.60000,73.40000,18922300
07/24/2007,0000,78.50000,78.50000,76.50000,78.50000,52056400
07/25/2007,0000,80.10000,83.90000,80.10000,83.90000,23180500
07/26/2007,0000,89.70000,89.70000,89.00000,89.70000,34302600
07/27/2007,0000,89.40000,95.90000,88.80000,95.90000,54924800
07/30/2007,0000,96.80000,97.60000,89.20000,89.20000,23172400
07/31/2007,0000,86.50000,91.30000,83.10000,84.50000,39379900
08/01/2007,0000,82.50000,89.80000,82.50000,84.50000,35988300
08/02/2007,0000,88.30000,88.50000,78.60000,83.00000,35579200
08/03/2007,0000,83.60000,84.10000,77.20000,77.80000,19459600
08/06/2007,0000,75.00000,75.70000,72.50000,74.80000,16528600
08/07/2007,0000,75.80000,77.50000,73.00000,73.00000,16056900
08/08/2007,0000,74.00000,78.10000,73.60000,78.10000,22464400
08/09/2007,0000,79.20000,83.00000,79.20000,80.00000,32768400
08/10/2007,0000,75.20000,79.60000,75.10000,77.20000,14679300
08/13/2007,0000,78.30000,81.20000,77.20000,78.50000,23603700
08/14/2007,0000,78.50000,80.20000,74.50000,75.80000,12830000
08/15/2007,0000,73.10000,74.30000,70.50000,70.50000,12915800
08/16/2007,0000,65.60000,65.60000,65.60000,65.60000,2452200
08/17/2007,0000,61.10000,64.00000,61.10000,61.10000,24232900
08/20/2007,0000,65.30000,65.30000,62.60000,65.30000,37687100
08/21/2007,0000,65.30000,66.80000,60.80000,60.80000,19145500
08/22/2007,0000,56.60000,57.00000,56.60000,56.60000,3719800
08/23/2007,0000,58.00000,60.50000,57.60000,60.50000,22852200
08/24/2007,0000,59.90000,63.90000,59.60000,61.40000,26578100
08/27/2007,0000,62.90000,62.90000,57.20000,57.30000,18876900
08/28/2007,0000,54.50000,59.90000,54.00000,59.90000,29418200
08/29/2007,0000,57.00000,60.00000,57.00000,60.00000,19251600
08/30/2007,0000,62.00000,62.60000,59.00000,60.60000,23870300
08/31/2007,0000,62.00000,63.00000,61.30000,61.90000,20465600
09/03/2007,0000,62.00000,62.50000,60.00000,60.00000,9547500
09/04/2007,0000,61.00000,62.50000,59.80000,60.60000,23833900
09/05/2007,0000,60.70000,64.50000,60.00000,62.80000,35502500
09/06/2007,0000,64.40000,67.10000,64.00000,67.10000,24752000
09/07/2007,0000,69.90000,71.70000,69.20000,69.90000,44927800
09/10/2007,0000,68.20000,71.60000,67.80000,71.40000,19664700
09/11/2007,0000,71.90000,76.30000,71.90000,76.00000,33223900
09/12/2007,0000,77.00000,78.00000,73.50000,73.50000,26788200
09/13/2007,0000,74.70000,76.50000,74.20000,74.50000,24888400
09/14/2007,0000,76.50000,78.80000,76.20000,77.40000,28050700
09/17/2007,0000,78.40000,78.50000,73.00000,75.70000,23278400
09/19/2007,0000,77.20000,77.20000,70.50000,70.50000,23779400
09/20/2007,0000,69.50000,71.10000,66.20000,68.50000,22721900
09/21/2007,0000,69.20000,73.20000,68.60000,73.20000,35211600
09/26/2007,0000,73.70000,73.90000,72.20000,72.60000,18385000
09/27/2007,0000,73.00000,76.20000,72.80000,74.60000,29847500
09/28/2007,0000,74.90000,75.80000,73.10000,73.60000,16276100
10/01/2007,0000,75.50000,75.80000,72.00000,72.50000,13737000
10/02/2007,0000,73.90000,75.60000,72.60000,74.50000,20914000
10/03/2007,0000,74.60000,75.50000,72.00000,72.80000,13592500
10/04/2007,0000,72.80000,75.70000,72.60000,73.80000,21618000
10/05/2007,0000,75.00000,75.00000,72.80000,73.00000,9923200
10/08/2007,0000,73.00000,73.40000,67.90000,67.90000,18206200
10/09/2007,0000,64.00000,67.90000,63.80000,67.60000,16699300
10/11/2007,0000,67.60000,68.30000,66.00000,66.00000,7317400
10/12/2007,0000,65.70000,67.60000,65.60000,66.00000,9148500
10/15/2007,0000,67.00000,68.40000,66.00000,66.80000,16130700
10/16/2007,0000,66.70000,69.00000,66.60000,68.50000,15273200
10/17/2007,0000,68.50000,69.50000,68.00000,68.10000,13961200
10/18/2007,0000,69.20000,72.80000,69.20000,72.80000,22647200
10/19/2007,0000,72.80000,74.10000,71.90000,72.30000,23427900
10/22/2007,0000,70.00000,71.50000,69.40000,70.00000,9159600
10/23/2007,0000,71.80000,74.90000,71.50000,74.90000,32776500
10/24/2007,0000,75.40000,76.40000,72.50000,72.80000,21060500
10/25/2007,0000,75.30000,75.40000,72.10000,72.60000,17665900
10/26/2007,0000,73.10000,73.60000,69.40000,71.30000,15724600
10/29/2007,0000,71.80000,72.10000,69.80000,70.10000,8525400
10/30/2007,0000,70.30000,72.40000,69.90000,70.10000,13701600
10/31/2007,0000,71.00000,71.00000,68.60000,69.00000,8005200
11/01/2007,0000,69.90000,70.90000,68.60000,69.00000,9315200
11/02/2007,0000,68.00000,68.50000,64.20000,64.20000,14351000
11/05/2007,0000,63.00000,64.20000,59.80000,61.80000,14052100
11/06/2007,0000,61.70000,62.70000,57.50000,58.80000,20050500
11/07/2007,0000,58.80000,59.50000,56.00000,57.00000,12814800
11/08/2007,0000,53.10000,53.80000,53.10000,53.10000,8652600
11/09/2007,0000,54.10000,55.50000,51.80000,54.00000,24440900
11/12/2007,0000,50.60000,57.00000,50.60000,55.60000,27589100
11/13/2007,0000,57.00000,59.20000,56.10000,58.70000,26937700
11/14/2007,0000,62.00000,62.80000,60.70000,62.00000,26027700
11/15/2007,0000,60.80000,62.40000,60.80000,62.00000,13529900
11/16/2007,0000,60.20000,64.60000,60.20000,63.10000,30053500
11/19/2007,0000,63.30000,64.20000,60.50000,60.50000,15647900
11/20/2007,0000,58.60000,63.70000,58.60000,63.50000,28275900
11/21/2007,0000,63.50000,64.00000,61.50000,61.50000,17934500
11/22/2007,0000,62.00000,64.50000,62.00000,62.30000,24079400
11/23/2007,0000,63.90000,64.80000,61.50000,61.80000,27332600
11/26/2007,0000,63.40000,63.40000,59.00000,60.20000,21311000
11/27/2007,0000,59.30000,63.80000,59.00000,63.40000,31606900
11/28/2007,0000,64.30000,65.00000,60.80000,60.80000,29629300
11/29/2007,0000,63.50000,64.70000,61.50000,62.80000,21296800
11/30/2007,0000,63.50000,64.70000,62.60000,64.00000,19592900
12/03/2007,0000,64.60000,66.50000,64.10000,65.80000,24520700
12/04/2007,0000,66.40000,70.40000,66.00000,70.40000,39762600
12/05/2007,0000,70.00000,70.90000,69.20000,69.80000,25410500
12/06/2007,0000,71.00000,71.30000,66.10000,66.30000,38986000
12/07/2007,0000,66.30000,67.50000,65.20000,66.20000,21273600
12/10/2007,0000,66.00000,67.80000,65.80000,66.30000,16881100
12/11/2007,0000,67.00000,67.30000,62.50000,64.20000,24967200
12/12/2007,0000,63.90000,65.20000,63.30000,64.50000,15775100
12/13/2007,0000,64.80000,64.90000,60.00000,60.00000,27766900
12/14/2007,0000,60.00000,60.50000,55.80000,56.10000,31999800
12/17/2007,0000,55.00000,56.60000,52.20000,52.20000,24765200
12/18/2007,0000,51.10000,55.80000,49.30000,54.80000,35932700
12/19/2007,0000,54.80000,57.40000,54.80000,56.00000,22190700
12/20/2007,0000,57.00000,57.50000,52.10000,52.10000,27978000
12/21/2007,0000,52.80000,55.70000,52.10000,55.70000,42655300
12/24/2007,0000,57.90000,59.50000,57.90000,59.30000,20386800
12/25/2007,0000,59.00000,59.70000,58.00000,59.30000,19368700
12/26/2007,0000,58.00000,60.20000,57.30000,60.20000,18933400
12/27/2007,0000,60.00000,63.50000,60.00000,60.00000,30007100
12/28/2007,0000,60.60000,64.10000,60.60000,62.70000,35250000
12/31/2007,0000,64.00000,64.70000,63.00000,63.60000,20675700
01/02/2008,0000,63.60000,65.90000,62.00000,62.00000,40207000
01/03/2008,0000,61.20000,63.10000,61.20000,62.60000,28188000
01/04/2008,0000,62.20000,63.00000,59.50000,59.70000,31919000
01/07/2008,0000,56.50000,58.00000,55.60000,55.60000,19256600
01/08/2008,0000,55.00000,56.00000,52.20000,53.00000,29024300
01/09/2008,0000,51.00000,56.70000,51.00000,56.70000,37952700
01/10/2008,0000,57.20000,59.00000,55.20000,55.70000,32163400
01/11/2008,0000,57.60000,57.90000,55.90000,57.70000,23050200
01/14/2008,0000,56.20000,58.00000,54.40000,54.40000,25246900
01/15/2008,0000,55.00000,56.70000,52.90000,53.60000,29339400
01/16/2008,0000,51.60000,56.40000,51.60000,54.20000,32766400
01/17/2008,0000,56.40000,57.20000,54.40000,55.40000,25211600
01/18/2008,0000,55.40000,58.50000,54.40000,58.20000,29918200
01/21/2008,0000,58.20000,59.30000,57.00000,57.70000,27127500
01/22/2008,0000,53.70000,55.40000,53.70000,53.70000,14338900
01/23/2008,0000,55.10000,55.10000,49.95000,49.95000,33297600
01/24/2008,0000,53.00000,53.00000,48.45000,49.50000,48334500
01/25/2008,0000,50.00000,52.80000,50.00000,51.90000,26781100
01/28/2008,0000,51.50000,52.30000,48.30000,48.30000,29066700
01/29/2008,0000,48.00000,48.80000,44.95000,44.95000,38646600
01/30/2008,0000,44.80000,45.80000,43.10000,44.20000,32106800
01/31/2008,0000,44.00000,44.00000,41.15000,41.15000,19528300
02/01/2008,0000,40.95000,41.50000,38.30000,38.50000,53051200
02/12/2008,0000,37.50000,38.00000,35.85000,35.85000,13673300
02/13/2008,0000,34.70000,37.00000,33.40000,33.40000,51597800
02/14/2008,0000,35.70000,35.70000,35.70000,35.70000,4560100
02/15/2008,0000,36.40000,38.15000,36.15000,38.15000,37600200
02/18/2008,0000,39.00000,39.90000,38.60000,39.00000,29913100
02/19/2008,0000,39.50000,40.50000,37.55000,40.50000,28621300
02/20/2008,0000,39.20000,40.80000,39.10000,39.10000,29781800
02/21/2008,0000,40.00000,41.80000,39.60000,41.80000,15697400
02/22/2008,0000,42.60000,44.70000,42.40000,44.70000,51303900
02/25/2008,0000,46.40000,46.90000,45.00000,45.10000,37595200
02/26/2008,0000,45.90000,46.30000,44.30000,44.60000,23255200
02/27/2008,0000,45.50000,47.50000,45.10000,46.00000,32735100
02/29/2008,0000,46.00000,46.80000,46.00000,46.70000,19178800
03/03/2008,0000,45.00000,46.00000,43.65000,44.00000,15596400
03/04/2008,0000,44.00000,46.35000,44.00000,46.00000,18842500
03/05/2008,0000,46.60000,47.50000,45.20000,45.25000,26094300
03/06/2008,0000,46.60000,48.40000,45.80000,48.40000,33496600
03/07/2008,0000,48.00000,50.00000,47.55000,48.75000,38881900
03/10/2008,0000,49.00000,49.90000,46.60000,46.60000,23643000
03/11/2008,0000,45.80000,48.00000,45.80000,48.00000,20770600
03/12/2008,0000,50.50000,51.00000,49.50000,49.60000,37735600
03/13/2008,0000,50.00000,50.90000,46.60000,47.20000,31197800
03/14/2008,0000,48.90000,48.95000,46.90000,47.85000,22579500
03/17/2008,0000,47.05000,47.40000,45.50000,46.40000,20028300
03/18/2008,0000,47.00000,47.85000,46.05000,47.30000,17810300
03/19/2008,0000,48.30000,48.90000,47.20000,47.30000,15726700
03/20/2008,0000,47.30000,48.50000,46.55000,48.50000,13036000
03/21/2008,0000,50.00000,51.40000,49.60000,51.00000,27263900
03/24/2008,0000,54.50000,54.50000,51.80000,52.50000,22047200
03/25/2008,0000,53.80000,54.90000,53.10000,54.00000,26951800
03/26/2008,0000,55.00000,56.50000,54.00000,56.10000,37158900
03/27/2008,0000,56.50000,57.30000,53.50000,53.50000,33203700
03/28/2008,0000,54.20000,56.20000,53.40000,56.20000,31262500
03/31/2008,0000,56.00000,57.00000,55.00000,55.10000,19667700
04/01/2008,0000,56.10000,56.50000,53.50000,53.70000,19019300
04/02/2008,0000,55.10000,56.20000,54.60000,55.40000,17008400
04/03/2008,0000,55.10000,56.80000,55.00000,56.50000,12164400
04/07/2008,0000,57.00000,57.30000,55.40000,56.50000,11351300
04/08/2008,0000,55.90000,56.30000,53.50000,54.10000,9054600
04/09/2008,0000,54.20000,54.70000,52.60000,54.00000,10819100
04/10/2008,0000,54.00000,56.70000,53.70000,56.70000,13163300
04/11/2008,0000,57.20000,58.00000,55.20000,55.50000,27904200
04/14/2008,0000,54.60000,56.80000,54.40000,56.80000,20128200
04/15/2008,0000,57.30000,60.10000,56.80000,59.00000,37998200
04/16/2008,0000,59.90000,60.40000,57.50000,58.40000,22041200
04/17/2008,0000,59.60000,60.00000,57.60000,57.70000,19303100
04/18/2008,0000,57.70000,58.20000,56.40000,56.50000,12786600
04/21/2008,0000,57.20000,58.40000,57.10000,57.30000,13746100
04/22/2008,0000,57.70000,58.90000,57.10000,58.00000,16434700
04/23/2008,0000,58.50000,60.90000,57.50000,58.90000,34269300
04/24/2008,0000,58.50000,58.50000,56.60000,56.60000,30011100
04/25/2008,0000,57.00000,57.60000,56.00000,57.10000,18470800
04/28/2008,0000,57.70000,57.70000,55.80000,57.00000,11181700
04/29/2008,0000,57.00000,58.50000,57.00000,57.20000,16777100
04/30/2008,0000,58.00000,58.50000,57.30000,57.40000,15376200
05/02/2008,0000,61.00000,61.40000,59.10000,61.40000,42914900
05/05/2008,0000,61.30000,64.80000,60.90000,63.30000,53452200
05/06/2008,0000,63.30000,64.80000,62.20000,63.00000,33464300
05/07/2008,0000,63.50000,64.50000,59.80000,60.10000,57803300
05/08/2008,0000,59.60000,61.90000,59.00000,61.90000,24405600
05/09/2008,0000,61.90000,62.20000,59.50000,59.90000,21317000
05/12/2008,0000,59.90000,60.60000,58.60000,60.60000,13116800
05/13/2008,0000,60.70000,61.90000,60.50000,60.50000,14523800
05/14/2008,0000,60.70000,62.40000,60.70000,61.00000,20812000
05/15/2008,0000,62.00000,62.00000,60.80000,61.10000,12365400
05/16/2008,0000,62.00000,63.20000,61.50000,61.70000,19124300
05/19/2008,0000,62.70000,62.70000,61.50000,62.00000,8746600
05/20/2008,0000,62.00000,62.90000,60.50000,60.50000,12001800
05/21/2008,0000,60.50000,62.30000,60.50000,61.30000,16894200
05/22/2008,0000,61.30000,62.50000,60.60000,61.50000,15177200
05/23/2008,0000,62.40000,63.30000,58.90000,58.90000,32188700
05/26/2008,0000,59.10000,59.50000,54.80000,54.80000,19178800
05/27/2008,0000,55.00000,57.00000,53.60000,57.00000,16693200
05/28/2008,0000,56.90000,56.90000,54.00000,54.60000,15305500
05/29/2008,0000,55.20000,56.40000,54.60000,55.60000,18470800
05/30/2008,0000,56.20000,56.30000,53.50000,54.50000,17152800
06/02/2008,0000,55.00000,55.50000,53.20000,54.70000,13100700
06/03/2008,0000,54.40000,55.50000,54.10000,55.10000,17055800
06/04/2008,0000,56.10000,57.40000,56.00000,57.20000,22203800
06/05/2008,0000,57.20000,57.60000,56.30000,57.40000,15132800
06/06/2008,0000,57.70000,58.70000,56.40000,56.40000,16605400
06/09/2008,0000,54.10000,54.80000,54.10000,54.50000,8854600
06/10/2008,0000,54.60000,55.60000,52.00000,52.00000,15463100
06/11/2008,0000,52.00000,52.50000,49.00000,49.05000,25625700
06/12/2008,0000,47.05000,47.50000,45.65000,45.65000,19058700
06/13/2008,0000,45.10000,45.60000,42.50000,43.20000,36520500
06/16/2008,0000,44.00000,44.10000,40.50000,40.75000,28205200
06/17/2008,0000,41.00000,42.80000,40.70000,42.80000,37278000
06/18/2008,0000,42.50000,43.50000,41.70000,42.95000,30236300
06/19/2008,0000,41.60000,42.50000,41.45000,41.50000,15910500
06/20/2008,0000,41.95000,43.45000,41.60000,42.50000,25345900
06/23/2008,0000,41.90000,42.40000,41.00000,42.40000,15555000
06/24/2008,0000,42.40000,43.25000,39.45000,39.45000,23025900
06/25/2008,0000,39.00000,40.80000,37.25000,40.10000,31783600
06/26/2008,0000,40.60000,41.80000,39.75000,40.00000,17988100
06/27/2008,0000,37.20000,37.20000,37.20000,37.20000,5018600
06/30/2008,0000,36.10000,36.90000,34.60000,34.60000,23733900
07/01/2008,0000,34.80000,35.80000,33.65000,34.60000,34903500
07/02/2008,0000,35.80000,36.95000,35.30000,36.40000,24602500
07/03/2008,0000,35.40000,38.90000,34.80000,38.90000,25305500
07/04/2008,0000,39.60000,40.15000,37.40000,37.40000,29817200
07/07/2008,0000,37.40000,40.00000,37.40000,40.00000,19535400
07/08/2008,0000,40.00000,40.40000,37.20000,37.60000,25356000
07/09/2008,0000,39.40000,40.10000,38.30000,38.80000,17152800
07/10/2008,0000,39.00000,40.05000,38.30000,38.90000,9979800
07/11/2008,0000,38.80000,39.50000,38.10000,39.40000,10706000
07/14/2008,0000,38.80000,39.30000,38.20000,38.40000,5688300
07/15/2008,0000,37.80000,38.00000,35.75000,35.75000,7642600
07/16/2008,0000,35.90000,36.75000,34.50000,35.30000,9535400
07/17/2008,0000,36.00000,36.70000,35.70000,36.70000,11631100
07/18/2008,0000,37.50000,38.60000,36.20000,37.00000,23689500
07/21/2008,0000,38.90000,39.55000,38.20000,39.55000,8660700
07/22/2008,0000,39.55000,41.10000,39.50000,40.60000,34984300
07/23/2008,0000,42.10000,42.20000,40.60000,41.40000,29270800
07/24/2008,0000,41.80000,42.00000,41.00000,41.70000,19398000
07/25/2008,0000,40.60000,42.30000,39.95000,42.30000,13079500
07/29/2008,0000,41.10000,42.10000,40.55000,41.70000,8131500
07/30/2008,0000,42.50000,42.95000,40.60000,40.75000,17407300
07/31/2008,0000,41.10000,41.50000,38.05000,38.10000,14763100
08/01/2008,0000,37.20000,38.10000,35.80000,38.00000,7197200
08/04/2008,0000,37.60000,39.00000,37.50000,37.70000,8423400
08/05/2008,0000,38.40000,38.40000,35.65000,36.00000,11635200
08/06/2008,0000,37.50000,38.50000,37.10000,38.50000,16023600
08/07/2008,0000,37.30000,38.50000,37.00000,37.80000,14235900
08/08/2008,0000,37.60000,40.20000,37.50000,39.75000,27142700
08/11/2008,0000,40.20000,41.35000,39.75000,39.80000,15765000
08/12/2008,0000,39.80000,40.80000,39.30000,40.50000,18876900
08/13/2008,0000,41.10000,43.25000,41.00000,42.85000,41632200
08/14/2008,0000,42.50000,43.25000,41.50000,42.60000,24426800
08/15/2008,0000,42.85000,42.95000,40.20000,40.30000,14248000
08/18/2008,0000,40.00000,40.80000,39.00000,39.00000,10424200
08/19/2008,0000,37.90000,40.20000,37.90000,39.80000,11569500
08/20/2008,0000,39.00000,39.05000,38.10000,38.40000,13644000
08/21/2008,0000,38.40000,39.20000,38.15000,38.15000,15023700
08/22/2008,0000,38.30000,38.70000,36.00000,36.70000,13986400
08/25/2008,0000,37.20000,37.25000,36.00000,36.50000,8182000
08/26/2008,0000,36.15000,37.10000,36.00000,36.50000,7045700
08/27/2008,0000,36.50000,38.25000,36.50000,38.10000,11057400
08/28/2008,0000,38.40000,38.85000,37.80000,37.85000,10749400
08/29/2008,0000,38.25000,38.80000,37.80000,38.00000,8245600
09/01/2008,0000,37.50000,38.00000,36.00000,36.00000,6473000
09/02/2008,0000,36.00000,36.70000,34.85000,35.80000,9767700
09/03/2008,0000,34.80000,35.20000,33.30000,33.30000,11710900
09/04/2008,0000,31.50000,33.20000,31.00000,31.00000,10556500
09/05/2008,0000,28.85000,30.85000,28.85000,29.05000,9080900
09/08/2008,0000,30.40000,31.05000,29.70000,31.05000,9336400
09/09/2008,0000,30.30000,30.70000,28.90000,28.90000,6761900
09/10/2008,0000,28.00000,29.50000,28.00000,29.40000,5823600
09/11/2008,0000,29.40000,30.00000,27.35000,27.35000,8354700
09/12/2008,0000,28.00000,28.10000,25.45000,26.10000,19060700
09/15/2008,0000,24.50000,25.00000,24.30000,24.30000,4322800
09/16/2008,0000,22.60000,22.60000,22.60000,22.60000,571600
09/17/2008,0000,21.10000,22.90000,21.05000,21.05000,20369600
09/18/2008,0000,19.60000,19.60000,19.60000,19.60000,1056400
09/19/2008,0000,20.95000,20.95000,20.20000,20.70000,20271700
09/22/2008,0000,20.90000,22.10000,20.10000,21.95000,19583900
09/23/2008,0000,21.10000,23.45000,21.05000,23.45000,22463400
09/24/2008,0000,23.45000,25.05000,23.15000,25.05000,29636400
09/25/2008,0000,24.40000,25.25000,24.10000,24.40000,24400500
09/26/2008,0000,24.50000,24.90000,22.70000,22.70000,10518100
09/30/2008,0000,21.15000,21.15000,21.15000,21.15000,685700
10/01/2008,0000,21.15000,22.20000,20.80000,21.15000,11095800
10/02/2008,0000,21.15000,22.30000,21.15000,21.55000,6958900
10/03/2008,0000,21.40000,22.50000,20.05000,22.50000,8098100
10/06/2008,0000,21.30000,21.90000,20.95000,20.95000,7884000
10/07/2008,0000,19.50000,21.15000,19.50000,20.75000,5822600
10/08/2008,0000,19.55000,20.10000,19.30000,19.30000,8300100
10/09/2008,0000,19.30000,20.15000,17.95000,18.10000,11713900
10/13/2008,0000,17.50000,17.50000,17.50000,17.50000,1341200
10/14/2008,0000,18.70000,18.70000,18.20000,18.70000,9631300
10/15/2008,0000,18.50000,18.50000,18.05000,18.20000,5790300
10/16/2008,0000,17.60000,17.60000,17.60000,17.60000,377700
10/17/2008,0000,17.20000,17.60000,17.00000,17.00000,6448800
10/20/2008,0000,16.45000,17.80000,16.45000,17.60000,5107500
10/21/2008,0000,17.90000,18.70000,17.65000,17.80000,8556700
10/22/2008,0000,17.80000,19.00000,17.35000,18.50000,12733000
10/23/2008,0000,17.90000,19.50000,17.90000,19.35000,11126100
10/24/2008,0000,19.15000,19.15000,18.70000,18.70000,7463900
10/27/2008,0000,18.00000,19.90000,18.00000,19.20000,10952400
10/28/2008,0000,18.90000,20.50000,17.90000,20.50000,15057000
10/29/2008,0000,21.90000,21.90000,19.80000,19.80000,17801200
10/30/2008,0000,20.80000,21.15000,20.00000,21.15000,11294800
10/31/2008,0000,21.05000,21.80000,20.50000,20.90000,13484500
11/03/2008,0000,21.15000,22.20000,20.20000,22.00000,15280200
11/04/2008,0000,21.60000,22.50000,21.30000,21.85000,10827200
11/05/2008,0000,22.10000,22.90000,21.20000,21.35000,12122000
11/06/2008,0000,20.00000,20.80000,19.90000,20.00000,7794100
11/07/2008,0000,19.50000,21.40000,19.50000,21.40000,9666700
11/10/2008,0000,21.25000,22.45000,21.25000,21.95000,14312700
11/11/2008,0000,21.20000,21.70000,20.50000,20.50000,7772900
11/12/2008,0000,21.30000,21.60000,20.50000,20.80000,7778000
11/13/2008,0000,19.55000,20.00000,19.35000,19.35000,4654000
11/14/2008,0000,19.65000,20.15000,18.00000,18.00000,12458300
11/17/2008,0000,16.80000,17.30000,16.75000,16.75000,7946600
11/18/2008,0000,15.85000,16.00000,15.60000,15.60000,5526700
11/19/2008,0000,15.00000,16.65000,14.55000,16.65000,9652500
11/20/2008,0000,15.50000,16.40000,15.50000,15.50000,7003300
11/21/2008,0000,14.75000,16.55000,14.75000,16.55000,8797100
11/24/2008,0000,16.70000,17.15000,16.20000,16.70000,8205200
11/25/2008,0000,17.40000,17.80000,17.00000,17.15000,7957700
11/26/2008,0000,17.00000,17.65000,16.70000,17.30000,6149800
11/27/2008,0000,18.00000,18.50000,17.80000,18.50000,10686800
11/28/2008,0000,18.45000,19.70000,18.20000,19.40000,20390800
12/01/2008,0000,19.10000,19.90000,19.00000,19.10000,15241900
12/02/2008,0000,17.90000,18.75000,17.90000,18.40000,10483800
12/03/2008,0000,18.80000,19.20000,18.20000,18.25000,15819600
12/04/2008,0000,18.90000,19.50000,18.70000,18.80000,25900400
12/05/2008,0000,18.90000,19.20000,18.20000,18.60000,20992800
12/08/2008,0000,19.00000,19.90000,18.85000,19.90000,25150000
12/09/2008,0000,20.30000,21.00000,20.00000,20.10000,28354700
12/10/2008,0000,20.40000,21.50000,20.30000,21.50000,33764300
12/11/2008,0000,21.60000,22.50000,21.40000,21.95000,34182400
12/12/2008,0000,21.80000,22.50000,20.45000,20.45000,27975900
12/15/2008,0000,21.60000,21.85000,21.30000,21.85000,19449500
12/16/2008,0000,21.85000,22.95000,21.60000,22.95000,30928200
12/17/2008,0000,23.90000,24.10000,22.20000,22.30000,30237300
12/18/2008,0000,22.30000,22.80000,21.80000,22.50000,17312400
12/19/2008,0000,22.50000,24.05000,22.20000,23.65000,50447400
12/22/2008,0000,23.70000,23.95000,22.00000,22.10000,23769300
12/23/2008,0000,21.65000,22.10000,20.60000,22.00000,18749600
12/24/2008,0000,21.60000,22.70000,21.15000,22.05000,31173600
12/25/2008,0000,22.40000,22.60000,21.90000,22.40000,16590200
12/26/2008,0000,22.20000,22.70000,22.10000,22.40000,15573100
12/29/2008,0000,22.10000,22.40000,21.80000,21.80000,6023600
12/30/2008,0000,22.25000,23.05000,22.20000,22.70000,17049800
12/31/2008,0000,23.20000,23.60000,22.80000,23.05000,28625400
01/05/2009,0000,24.00000,24.65000,23.80000,24.65000,30202000
01/06/2009,0000,25.00000,25.20000,24.50000,25.00000,25422700
01/07/2009,0000,25.30000,25.70000,24.75000,25.00000,26717500
01/08/2009,0000,24.10000,24.80000,23.25000,23.30000,17401200
01/09/2009,0000,23.40000,24.20000,23.05000,23.85000,16117500
01/12/2009,0000,24.50000,24.70000,24.00000,24.20000,12010900
01/13/2009,0000,24.20000,25.10000,24.10000,25.10000,14410600
01/14/2009,0000,25.30000,25.45000,24.60000,24.60000,17963800
01/15/2009,0000,23.40000,24.00000,23.15000,23.15000,8455700
01/16/2009,0000,23.80000,24.20000,23.80000,24.15000,10798900
01/19/2009,0000,24.70000,25.40000,24.70000,24.90000,17690100
01/20/2009,0000,24.40000,24.80000,24.20000,24.20000,8517300
01/21/2009,0000,23.85000,24.45000,23.80000,24.05000,9142500
02/02/2009,0000,24.40000,24.70000,24.05000,24.25000,6350800
02/03/2009,0000,24.50000,25.90000,24.50000,25.90000,19975700
02/04/2009,0000,26.40000,26.70000,25.70000,26.00000,31067600
02/05/2009,0000,25.50000,26.30000,25.50000,25.50000,12925900
02/06/2009,0000,26.45000,26.85000,25.90000,26.00000,21572500
02/09/2009,0000,26.50000,26.60000,25.20000,25.40000,20951400
02/10/2009,0000,25.40000,25.80000,25.25000,25.70000,12281600
02/11/2009,0000,25.20000,26.20000,24.85000,26.20000,17042700
02/12/2009,0000,26.50000,27.20000,25.50000,25.50000,31453400
02/13/2009,0000,26.10000,27.25000,25.85000,27.25000,29396000
02/16/2009,0000,27.75000,29.15000,27.20000,29.15000,55441900
02/17/2009,0000,29.40000,29.90000,29.00000,29.40000,53571400
02/18/2009,0000,29.10000,29.60000,28.40000,29.40000,22468400
02/19/2009,0000,29.40000,31.45000,28.80000,30.90000,44258200
02/20/2009,0000,30.75000,31.45000,30.35000,30.60000,25772100
02/23/2009,0000,30.10000,30.50000,28.80000,30.00000,20956400
02/24/2009,0000,29.10000,30.70000,29.10000,30.15000,24334900
02/25/2009,0000,30.80000,31.20000,29.90000,30.00000,26005400
02/26/2009,0000,30.40000,30.80000,29.85000,30.30000,17519400
02/27/2009,0000,30.30000,32.30000,30.15000,31.50000,30693900
03/02/2009,0000,31.10000,31.60000,30.20000,30.35000,13553100
03/03/2009,0000,30.00000,30.65000,28.50000,30.55000,14889400
03/04/2009,0000,30.55000,32.65000,30.55000,32.10000,33803600
03/05/2009,0000,32.60000,33.35000,31.50000,31.80000,24496500
03/06/2009,0000,31.80000,32.35000,31.30000,31.95000,16521500
03/09/2009,0000,31.95000,32.50000,31.10000,32.10000,12286600
03/10/2009,0000,32.15000,34.00000,31.90000,33.20000,25809500
03/11/2009,0000,33.90000,33.90000,32.35000,33.20000,21838200
03/12/2009,0000,32.90000,33.50000,32.40000,32.40000,14742900
03/13/2009,0000,33.40000,33.80000,32.50000,32.80000,18713200
03/16/2009,0000,33.00000,34.60000,32.80000,34.60000,28872800
03/17/2009,0000,34.80000,34.90000,33.60000,34.20000,16449800
03/18/2009,0000,34.20000,34.50000,33.30000,33.30000,13340000
03/19/2009,0000,33.30000,34.20000,33.00000,33.10000,16452900
03/20/2009,0000,33.40000,33.65000,31.90000,32.05000,12538100
03/23/2009,0000,32.40000,34.00000,32.20000,34.00000,16297300
03/24/2009,0000,34.50000,35.90000,33.40000,34.95000,35731700
03/25/2009,0000,35.05000,36.20000,34.80000,35.90000,29089000
03/26/2009,0000,35.80000,36.70000,35.00000,35.00000,23238000
03/27/2009,0000,35.20000,35.60000,33.80000,33.80000,18292100
03/30/2009,0000,33.80000,34.30000,31.60000,31.90000,21556400
03/31/2009,0000,32.00000,32.55000,30.90000,31.00000,19431300
04/01/2009,0000,31.00000,32.30000,31.00000,31.75000,20200000
04/02/2009,0000,32.50000,32.55000,30.15000,30.90000,28640500
04/03/2009,0000,32.50000,33.05000,31.60000,33.05000,37922400
04/06/2009,0000,32.80000,32.85000,31.60000,31.70000,17424500
04/07/2009,0000,31.50000,33.30000,31.35000,33.20000,18798100
04/08/2009,0000,33.00000,34.45000,32.50000,34.40000,22144200
04/09/2009,0000,35.40000,35.90000,34.90000,35.00000,40434300
04/10/2009,0000,35.45000,35.70000,34.00000,35.50000,32643200
04/13/2009,0000,35.50000,36.50000,35.00000,35.50000,30546400
04/14/2009,0000,35.50000,37.50000,35.50000,36.40000,35108600
04/15/2009,0000,36.70000,37.80000,35.80000,36.05000,33131000
04/16/2009,0000,37.00000,37.20000,36.00000,36.20000,29023300
04/17/2009,0000,36.90000,37.30000,33.70000,33.70000,30507000
04/20/2009,0000,33.70000,34.20000,32.45000,33.80000,14821700
04/21/2009,0000,33.05000,34.95000,33.05000,34.80000,15731700
04/22/2009,0000,34.80000,35.40000,34.60000,34.75000,16208400
04/23/2009,0000,34.80000,35.70000,34.20000,34.80000,18533500
04/24/2009,0000,35.10000,35.90000,34.90000,35.50000,19130400
04/27/2009,0000,35.90000,35.90000,33.05000,33.20000,16777100
04/28/2009,0000,33.50000,34.20000,32.60000,32.70000,15485300
04/29/2009,0000,33.20000,33.40000,30.75000,30.75000,19578800
04/30/2009,0000,32.90000,32.90000,32.00000,32.90000,15129800
05/04/2009,0000,34.00000,35.20000,33.60000,34.70000,22269400
05/05/2009,0000,36.00000,37.10000,35.50000,37.10000,40280800
05/06/2009,0000,37.50000,39.65000,37.50000,39.65000,34041000
05/07/2009,0000,41.00000,42.40000,40.25000,41.30000,45993300
05/08/2009,0000,40.95000,44.15000,40.60000,44.15000,39755600
05/11/2009,0000,44.70000,46.90000,44.50000,44.70000,34481400
05/12/2009,0000,44.70000,46.40000,44.00000,45.80000,39903000
05/13/2009,0000,46.40000,46.70000,45.30000,45.30000,24762100
05/14/2009,0000,45.00000,47.30000,44.60000,46.50000,33969300
05/15/2009,0000,47.00000,49.75000,46.50000,49.75000,38583000
05/18/2009,0000,50.50000,53.20000,50.50000,53.20000,38730400
05/19/2009,0000,56.90000,56.90000,56.90000,56.90000,10358500
05/20/2009,0000,59.40000,59.40000,54.20000,59.40000,55914600
05/21/2009,0000,59.40000,63.50000,58.60000,63.50000,56319600
05/22/2009,0000,63.50000,67.90000,63.50000,67.90000,52682600
05/25/2009,0000,68.40000,69.50000,65.90000,66.00000,48875900
05/26/2009,0000,66.00000,67.20000,61.40000,61.40000,26816500
05/27/2009,0000,59.00000,61.90000,57.20000,60.30000,41387700
06/01/2009,0000,61.80000,61.80000,56.10000,60.30000,28214300
06/02/2009,0000,61.60000,64.40000,59.00000,60.00000,52251300
06/03/2009,0000,61.50000,63.50000,59.70000,60.50000,47718400
06/04/2009,0000,61.50000,62.50000,60.30000,61.30000,30639300
06/05/2009,0000,61.30000,61.50000,57.10000,57.70000,33775400
06/08/2009,0000,60.90000,61.00000,56.30000,56.50000,15693300
06/09/2009,0000,56.50000,57.00000,52.60000,52.60000,27094200
06/10/2009,0000,53.00000,53.50000,50.00000,50.40000,20595900
06/11/2009,0000,51.00000,53.90000,51.00000,53.90000,28070900
06/12/2009,0000,54.40000,56.00000,53.80000,55.00000,34954000
06/15/2009,0000,53.60000,54.00000,51.20000,51.20000,15596400
06/16/2009,0000,50.10000,51.20000,47.90000,49.80000,19400000
06/17/2009,0000,49.80000,52.00000,48.60000,49.80000,18615300
06/18/2009,0000,51.00000,51.50000,48.95000,51.00000,21425100
06/19/2009,0000,51.40000,52.50000,50.20000,52.00000,24467200
06/22/2009,0000,52.40000,55.50000,51.20000,54.70000,31133200
06/23/2009,0000,53.50000,55.80000,53.10000,54.50000,23107700
06/24/2009,0000,55.00000,55.60000,53.50000,54.00000,20609000
06/25/2009,0000,54.50000,56.00000,54.00000,54.50000,18891000
06/26/2009,0000,55.00000,57.80000,54.90000,56.80000,43544100
06/29/2009,0000,57.40000,57.70000,54.00000,54.00000,16095300
06/30/2009,0000,54.70000,54.90000,52.50000,53.60000,18033500
07/01/2009,0000,53.60000,55.50000,53.50000,55.40000,20839300
07/02/2009,0000,55.80000,57.50000,55.40000,55.50000,31185700
07/03/2009,0000,55.00000,56.80000,54.80000,56.00000,19502000
07/06/2009,0000,56.50000,56.80000,54.70000,55.00000,16066000
07/07/2009,0000,55.40000,57.60000,55.10000,57.00000,30376700
07/08/2009,0000,57.50000,59.00000,57.10000,58.00000,27046700
07/09/2009,0000,58.20000,58.40000,56.60000,56.70000,16453900
07/10/2009,0000,57.70000,58.40000,54.90000,55.70000,34595500
07/13/2009,0000,54.00000,55.40000,51.90000,52.00000,20756500
07/14/2009,0000,52.40000,53.50000,52.30000,53.50000,14390400
07/15/2009,0000,54.10000,54.90000,53.60000,53.60000,17308300
07/16/2009,0000,54.60000,55.00000,53.30000,53.60000,14910600
07/17/2009,0000,54.60000,56.60000,53.80000,56.10000,34095500
07/20/2009,0000,56.60000,57.30000,56.00000,56.00000,21877600
07/21/2009,0000,56.50000,56.70000,53.80000,54.80000,28742500
07/22/2009,0000,55.00000,56.70000,54.30000,56.20000,27560800
07/23/2009,0000,56.40000,56.50000,54.80000,55.00000,17136600
07/24/2009,0000,56.00000,56.80000,54.60000,54.60000,25869100
07/27/2009,0000,55.50000,55.50000,54.00000,54.50000,12023000
07/28/2009,0000,55.10000,56.30000,55.00000,55.50000,16698300
07/29/2009,0000,56.00000,57.20000,55.60000,56.10000,34012700
07/30/2009,0000,56.60000,56.60000,54.70000,54.70000,16558900
07/31/2009,0000,55.70000,55.70000,53.50000,53.50000,19670700
08/03/2009,0000,53.20000,53.80000,49.85000,51.20000,22357300
08/04/2009,0000,51.90000,52.40000,50.00000,51.70000,10848400
08/05/2009,0000,51.00000,51.50000,48.10000,48.10000,17054800
08/06/2009,0000,47.50000,48.50000,45.00000,45.55000,13067300
08/10/2009,0000,45.10000,47.35000,45.00000,47.10000,12028000
08/11/2009,0000,47.10000,49.00000,47.00000,48.60000,12909000
08/12/2009,0000,48.40000,48.90000,47.15000,47.15000,11005000
08/13/2009,0000,48.00000,48.80000,48.00000,48.10000,13970000
08/14/2009,0000,48.80000,48.80000,47.05000,47.80000,12986000
08/17/2009,0000,47.80000,48.10000,46.90000,46.90000,8390000
08/18/2009,0000,46.40000,47.45000,45.05000,45.60000,16336000
08/19/2009,0000,46.20000,47.00000,45.80000,45.80000,13028000
08/20/2009,0000,46.10000,46.10000,44.20000,44.30000,11093000
08/21/2009,0000,44.90000,45.30000,41.30000,41.85000,13047000
08/24/2009,0000,43.10000,44.50000,42.60000,44.50000,11855000
08/25/2009,0000,44.50000,44.70000,43.20000,43.40000,7977000
08/26/2009,0000,43.40000,43.70000,41.50000,42.60000,11863000
08/27/2009,0000,42.60000,45.15000,42.60000,44.40000,18554000
08/28/2009,0000,44.80000,45.80000,44.60000,45.10000,16285000
08/31/2009,0000,45.70000,45.70000,44.50000,45.25000,10366000
09/01/2009,0000,45.25000,48.20000,44.70000,47.80000,23486000
09/02/2009,0000,47.30000,48.45000,47.05000,47.35000,14970000
09/03/2009,0000,47.50000,47.80000,46.55000,47.50000,12359000
09/04/2009,0000,48.00000,48.80000,47.50000,47.50000,19457000
09/07/2009,0000,47.70000,48.20000,46.70000,46.75000,11994000
09/08/2009,0000,47.50000,48.30000,47.00000,47.10000,17609000
09/09/2009,0000,47.50000,47.60000,46.10000,46.10000,10909000
09/10/2009,0000,47.30000,47.30000,45.55000,45.80000,10973000
09/11/2009,0000,46.20000,47.20000,45.85000,46.65000,9317000
09/14/2009,0000,46.80000,47.70000,46.50000,47.05000,12435000
09/15/2009,0000,48.00000,49.80000,48.00000,49.50000,31287000
09/16/2009,0000,50.50000,51.20000,49.10000,49.10000,25327000
09/17/2009,0000,50.00000,50.40000,48.85000,48.95000,17825000
09/18/2009,0000,48.95000,49.95000,48.95000,49.50000,10795000
09/21/2009,0000,50.50000,50.70000,49.60000,49.90000,11925000
09/22/2009,0000,50.00000,52.00000,49.95000,51.10000,32213000
09/23/2009,0000,52.00000,52.20000,49.50000,49.80000,27090000
09/24/2009,0000,49.90000,50.40000,47.80000,49.00000,16266000
09/25/2009,0000,48.80000,49.30000,48.30000,48.65000,7863000
09/28/2009,0000,48.50000,49.00000,47.20000,47.35000,7028000
09/29/2009,0000,47.90000,48.50000,47.55000,47.80000,7538000
09/30/2009,0000,48.10000,48.70000,47.90000,48.70000,7358000
10/01/2009,0000,49.00000,49.25000,48.05000,48.05000,6822000
10/02/2009,0000,47.30000,48.70000,47.25000,48.00000,8558000
10/05/2009,0000,48.30000,49.00000,47.60000,49.00000,7592000
10/06/2009,0000,49.30000,49.90000,48.75000,48.75000,14963000
10/07/2009,0000,49.00000,49.75000,48.75000,49.55000,12752000
10/08/2009,0000,50.00000,50.90000,48.80000,48.80000,21806000
10/09/2009,0000,49.40000,49.55000,47.80000,48.75000,9895000
10/12/2009,0000,49.50000,50.40000,49.25000,49.70000,10578000
10/13/2009,0000,49.00000,50.50000,48.80000,49.90000,11644000
10/14/2009,0000,50.50000,50.70000,49.70000,49.95000,11593000
10/15/2009,0000,50.70000,51.70000,50.20000,50.30000,25817000
10/16/2009,0000,50.50000,50.80000,49.80000,50.00000,9325000
10/19/2009,0000,50.00000,50.80000,49.90000,50.60000,8589000
10/20/2009,0000,51.50000,52.30000,51.00000,51.00000,21241000
10/21/2009,0000,51.10000,51.50000,50.20000,50.20000,8228000
10/22/2009,0000,50.20000,50.50000,48.20000,48.95000,14448000
10/23/2009,0000,49.20000,49.60000,48.80000,48.80000,7731000
10/26/2009,0000,49.00000,49.30000,47.95000,48.10000,7499000
10/27/2009,0000,48.10000,48.80000,47.85000,48.50000,5539000
10/28/2009,0000,48.60000,48.80000,46.85000,47.10000,8397000
10/29/2009,0000,46.40000,46.60000,44.50000,45.50000,12070000
10/30/2009,0000,46.10000,46.20000,45.00000,45.00000,6496000
11/02/2009,0000,44.00000,45.60000,43.60000,45.60000,6302000
11/03/2009,0000,46.00000,46.30000,45.10000,45.15000,5430000
11/04/2009,0000,45.60000,47.50000,45.50000,47.35000,9476000
11/05/2009,0000,47.80000,47.80000,46.00000,46.00000,5771000
11/06/2009,0000,46.90000,47.20000,46.00000,46.15000,5323000
11/09/2009,0000,46.60000,46.90000,45.80000,45.80000,3529000
11/10/2009,0000,46.50000,47.20000,46.05000,46.60000,6708000
11/11/2009,0000,46.85000,47.80000,46.50000,47.80000,8133000
11/12/2009,0000,47.80000,48.40000,46.90000,46.90000,6831000
11/13/2009,0000,46.90000,47.50000,46.60000,47.40000,4812000
11/16/2009,0000,47.50000,48.30000,47.20000,47.50000,6564000
11/17/2009,0000,47.60000,48.00000,46.80000,46.80000,6192000
11/18/2009,0000,47.10000,49.20000,46.60000,48.40000,18413000
11/19/2009,0000,48.60000,49.80000,48.55000,48.60000,16645000
11/20/2009,0000,49.00000,49.55000,48.10000,48.10000,10360000
11/23/2009,0000,48.45000,49.20000,48.00000,48.95000,9265000
11/24/2009,0000,49.80000,51.90000,49.70000,51.70000,45686000
11/25/2009,0000,52.80000,53.30000,51.80000,52.10000,39388000
11/26/2009,0000,52.60000,53.30000,51.50000,51.50000,23677000
11/27/2009,0000,50.50000,51.20000,49.10000,49.10000,17847000
11/30/2009,0000,50.00000,52.40000,50.00000,52.00000,20538000
12/01/2009,0000,52.10000,52.50000,51.20000,51.40000,23629000
12/02/2009,0000,52.20000,52.50000,51.00000,51.00000,17498000
12/03/2009,0000,51.40000,53.60000,51.00000,52.70000,49043000
12/04/2009,0000,53.80000,54.70000,53.10000,53.70000,40645000
12/07/2009,0000,54.50000,55.00000,53.20000,53.20000,24944000
12/08/2009,0000,53.50000,54.30000,52.60000,52.60000,16645000
12/09/2009,0000,52.60000,53.60000,52.30000,52.60000,14745000
12/11/2009,0000,50.90000,52.00000,50.90000,51.40000,9844000
12/14/2009,0000,51.50000,52.10000,51.00000,51.20000,7520000
12/15/2009,0000,51.50000,51.80000,50.90000,50.90000,6775000
12/16/2009,0000,51.10000,52.50000,50.80000,52.20000,16152000
12/17/2009,0000,52.60000,53.20000,51.20000,51.20000,17778000
12/18/2009,0000,50.80000,51.50000,50.70000,50.80000,6426000
12/21/2009,0000,51.30000,51.70000,50.80000,51.00000,5050000
12/22/2009,0000,51.30000,52.60000,51.30000,52.60000,10416000
12/23/2009,0000,52.70000,53.10000,52.10000,52.10000,13776000
12/25/2009,0000,52.10000,52.30000,51.20000,51.40000,8101000
04/02/2007,0000,39.60000,41.55000,38.15000,38.50000,26074100
04/03/2007,0000,37.00000,39.60000,37.00000,39.60000,12921900
04/04/2007,0000,39.60000,39.60000,37.50000,37.60000,6858900
04/09/2007,0000,37.30000,37.30000,35.00000,35.00000,12299700
04/10/2007,0000,34.50000,36.55000,33.20000,36.55000,11195800
04/11/2007,0000,36.50000,37.60000,36.10000,36.55000,20381800
04/12/2007,0000,36.55000,36.95000,36.20000,36.20000,7766900
04/13/2007,0000,36.50000,36.60000,34.50000,34.75000,10406000
04/16/2007,0000,35.60000,35.90000,33.80000,33.80000,7923400
04/17/2007,0000,34.10000,34.90000,33.30000,34.50000,13785400
04/18/2007,0000,34.55000,36.70000,34.55000,36.25000,23165300
04/19/2007,0000,36.50000,36.90000,35.70000,35.70000,11621000
04/20/2007,0000,36.30000,37.50000,35.90000,36.40000,18375900
04/23/2007,0000,36.80000,37.05000,35.90000,36.20000,8260700
04/24/2007,0000,36.30000,36.50000,35.10000,35.30000,6755800
04/25/2007,0000,35.70000,36.60000,35.50000,35.80000,9073800
04/26/2007,0000,36.20000,36.40000,35.35000,35.40000,5096400
04/27/2007,0000,35.60000,37.25000,35.30000,36.70000,24149100
04/30/2007,0000,37.00000,37.50000,36.25000,37.00000,17596200
05/02/2007,0000,37.40000,38.50000,37.20000,37.20000,26127600
05/03/2007,0000,37.90000,37.90000,35.85000,36.50000,13964200
05/04/2007,0000,37.30000,39.05000,37.05000,39.05000,32869400
05/07/2007,0000,40.15000,41.75000,39.80000,41.75000,43970300
05/08/2007,0000,42.50000,44.20000,42.00000,43.65000,47106400
05/09/2007,0000,43.10000,43.50000,41.90000,42.40000,20183800
05/10/2007,0000,42.65000,43.75000,42.60000,43.20000,21866500
05/11/2007,0000,42.80000,45.00000,42.80000,45.00000,33461300
05/14/2007,0000,45.50000,45.90000,43.50000,44.20000,17563900
05/15/2007,0000,44.20000,45.20000,43.70000,44.10000,17172000
05/16/2007,0000,44.35000,44.40000,43.00000,43.70000,10545400
05/17/2007,0000,44.30000,46.75000,43.95000,46.75000,32835100
05/18/2007,0000,46.95000,47.70000,46.10000,47.10000,27865900
05/21/2007,0000,47.50000,47.50000,45.80000,46.50000,16569000
05/22/2007,0000,46.80000,48.50000,46.45000,46.80000,28323400
05/23/2007,0000,46.80000,47.40000,45.90000,47.20000,15587300
05/24/2007,0000,47.20000,48.30000,46.30000,46.60000,22036100
05/25/2007,0000,46.20000,47.15000,46.10000,46.50000,12791600
05/28/2007,0000,47.00000,47.35000,45.00000,45.00000,15120700
05/29/2007,0000,45.30000,45.70000,44.75000,45.00000,14311700
05/30/2007,0000,45.00000,47.10000,44.80000,47.10000,17003300
05/31/2007,0000,47.50000,50.20000,47.20000,49.50000,44885400
06/01/2007,0000,50.70000,52.80000,50.70000,51.60000,33957200
06/04/2007,0000,51.80000,53.60000,51.10000,53.40000,26564000
06/05/2007,0000,53.70000,54.40000,52.30000,53.40000,18133500
06/06/2007,0000,53.90000,56.50000,53.40000,55.00000,35868100
06/07/2007,0000,55.50000,57.60000,55.50000,57.60000,27665900
06/08/2007,0000,57.50000,61.60000,57.00000,61.60000,38002200
06/11/2007,0000,62.10000,64.90000,61.20000,62.00000,45551000
06/12/2007,0000,62.60000,62.60000,59.40000,59.70000,22941100
06/13/2007,0000,59.60000,61.30000,58.60000,59.00000,20740300
06/14/2007,0000,59.00000,60.50000,57.00000,58.00000,25008600
06/15/2007,0000,58.60000,60.30000,57.30000,59.30000,21325100
06/20/2007,0000,60.20000,60.20000,56.90000,57.00000,12212900
06/21/2007,0000,57.00000,60.90000,57.00000,60.90000,29493000
06/22/2007,0000,62.50000,65.10000,62.00000,65.10000,25581200
06/25/2007,0000,70.70000,71.00000,66.80000,68.10000,25342900
06/26/2007,0000,68.00000,69.90000,67.50000,68.50000,31672500
06/27/2007,0000,68.50000,69.80000,67.50000,67.50000,17430500
06/28/2007,0000,68.40000,68.40000,63.60000,64.00000,26066000
06/29/2007,0000,64.50000,66.60000,64.30000,64.80000,19366700
07/02/2007,0000,65.30000,68.00000,64.80000,68.00000,16331700
07/03/2007,0000,69.40000,71.00000,69.00000,69.00000,30893800
07/04/2007,0000,69.80000,69.90000,66.90000,67.00000,21145300
07/05/2007,0000,68.30000,69.40000,66.90000,68.50000,25927700
07/06/2007,0000,68.50000,68.90000,67.50000,68.50000,21944200
07/09/2007,0000,68.70000,69.40000,67.00000,67.00000,26382200
07/10/2007,0000,67.20000,69.90000,64.60000,69.00000,33005700
07/11/2007,0000,69.00000,70.80000,66.00000,66.00000,42713900
07/12/2007,0000,66.70000,67.50000,65.50000,66.30000,17918400
07/13/2007,0000,67.80000,69.00000,66.30000,67.10000,27707300
07/16/2007,0000,67.20000,67.50000,62.50000,63.00000,12607800
07/17/2007,0000,63.00000,65.30000,62.00000,64.30000,10381700
07/18/2007,0000,65.00000,68.10000,64.30000,67.80000,17704200
07/19/2007,0000,69.10000,70.80000,66.80000,67.00000,31485700
07/20/2007,0000,68.00000,69.80000,67.80000,68.60000,24566200
07/23/2007,0000,70.60000,73.40000,70.60000,73.40000,18922300
07/24/2007,0000,78.50000,78.50000,76.50000,78.50000,52056400
07/25/2007,0000,80.10000,83.90000,80.10000,83.90000,23180500
07/26/2007,0000,89.70000,89.70000,89.00000,89.70000,34302600
07/27/2007,0000,89.40000,95.90000,88.80000,95.90000,54924800
07/30/2007,0000,96.80000,97.60000,89.20000,89.20000,23172400
07/31/2007,0000,86.50000,91.30000,83.10000,84.50000,39379900
08/01/2007,0000,82.50000,89.80000,82.50000,84.50000,35988300
08/02/2007,0000,88.30000,88.50000,78.60000,83.00000,35579200
08/03/2007,0000,83.60000,84.10000,77.20000,77.80000,19459600
08/06/2007,0000,75.00000,75.70000,72.50000,74.80000,16528600
08/07/2007,0000,75.80000,77.50000,73.00000,73.00000,16056900
08/08/2007,0000,74.00000,78.10000,73.60000,78.10000,22464400
08/09/2007,0000,79.20000,83.00000,79.20000,80.00000,32768400
08/10/2007,0000,75.20000,79.60000,75.10000,77.20000,14679300
08/13/2007,0000,78.30000,81.20000,77.20000,78.50000,23603700
08/14/2007,0000,78.50000,80.20000,74.50000,75.80000,12830000
08/15/2007,0000,73.10000,74.30000,70.50000,70.50000,12915800
08/16/2007,0000,65.60000,65.60000,65.60000,65.60000,2452200
08/17/2007,0000,61.10000,64.00000,61.10000,61.10000,24232900
08/20/2007,0000,65.30000,65.30000,62.60000,65.30000,37687100
08/21/2007,0000,65.30000,66.80000,60.80000,60.80000,19145500
08/22/2007,0000,56.60000,57.00000,56.60000,56.60000,3719800
08/23/2007,0000,58.00000,60.50000,57.60000,60.50000,22852200
08/24/2007,0000,59.90000,63.90000,59.60000,61.40000,26578100
08/27/2007,0000,62.90000,62.90000,57.20000,57.30000,18876900
08/28/2007,0000,54.50000,59.90000,54.00000,59.90000,29418200
08/29/2007,0000,57.00000,60.00000,57.00000,60.00000,19251600
08/30/2007,0000,62.00000,62.60000,59.00000,60.60000,23870300
08/31/2007,0000,62.00000,63.00000,61.30000,61.90000,20465600
09/03/2007,0000,62.00000,62.50000,60.00000,60.00000,9547500
09/04/2007,0000,61.00000,62.50000,59.80000,60.60000,23833900
09/05/2007,0000,60.70000,64.50000,60.00000,62.80000,35502500
09/06/2007,0000,64.40000,67.10000,64.00000,67.10000,24752000
09/07/2007,0000,69.90000,71.70000,69.20000,69.90000,44927800
09/10/2007,0000,68.20000,71.60000,67.80000,71.40000,19664700
09/11/2007,0000,71.90000,76.30000,71.90000,76.00000,33223900
09/12/2007,0000,77.00000,78.00000,73.50000,73.50000,26788200
09/13/2007,0000,74.70000,76.50000,74.20000,74.50000,24888400
09/14/2007,0000,76.50000,78.80000,76.20000,77.40000,28050700
09/17/2007,0000,78.40000,78.50000,73.00000,75.70000,23278400
09/19/2007,0000,77.20000,77.20000,70.50000,70.50000,23779400
09/20/2007,0000,69.50000,71.10000,66.20000,68.50000,22721900
09/21/2007,0000,69.20000,73.20000,68.60000,73.20000,35211600
09/26/2007,0000,73.70000,73.90000,72.20000,72.60000,18385000
09/27/2007,0000,73.00000,76.20000,72.80000,74.60000,29847500
09/28/2007,0000,74.90000,75.80000,73.10000,73.60000,16276100
10/01/2007,0000,75.50000,75.80000,72.00000,72.50000,13737000
10/02/2007,0000,73.90000,75.60000,72.60000,74.50000,20914000
10/03/2007,0000,74.60000,75.50000,72.00000,72.80000,13592500
10/04/2007,0000,72.80000,75.70000,72.60000,73.80000,21618000
10/05/2007,0000,75.00000,75.00000,72.80000,73.00000,9923200
10/08/2007,0000,73.00000,73.40000,67.90000,67.90000,18206200
10/09/2007,0000,64.00000,67.90000,63.80000,67.60000,16699300
10/11/2007,0000,67.60000,68.30000,66.00000,66.00000,7317400
10/12/2007,0000,65.70000,67.60000,65.60000,66.00000,9148500
10/15/2007,0000,67.00000,68.40000,66.00000,66.80000,16130700
10/16/2007,0000,66.70000,69.00000,66.60000,68.50000,15273200
10/17/2007,0000,68.50000,69.50000,68.00000,68.10000,13961200
10/18/2007,0000,69.20000,72.80000,69.20000,72.80000,22647200
10/19/2007,0000,72.80000,74.10000,71.90000,72.30000,23427900
10/22/2007,0000,70.00000,71.50000,69.40000,70.00000,9159600
10/23/2007,0000,71.80000,74.90000,71.50000,74.90000,32776500
10/24/2007,0000,75.40000,76.40000,72.50000,72.80000,21060500
10/25/2007,0000,75.30000,75.40000,72.10000,72.60000,17665900
10/26/2007,0000,73.10000,73.60000,69.40000,71.30000,15724600
10/29/2007,0000,71.80000,72.10000,69.80000,70.10000,8525400
10/30/2007,0000,70.30000,72.40000,69.90000,70.10000,13701600
10/31/2007,0000,71.00000,71.00000,68.60000,69.00000,8005200
11/01/2007,0000,69.90000,70.90000,68.60000,69.00000,9315200
11/02/2007,0000,68.00000,68.50000,64.20000,64.20000,14351000
11/05/2007,0000,63.00000,64.20000,59.80000,61.80000,14052100
11/06/2007,0000,61.70000,62.70000,57.50000,58.80000,20050500
11/07/2007,0000,58.80000,59.50000,56.00000,57.00000,12814800
11/08/2007,0000,53.10000,53.80000,53.10000,53.10000,8652600
11/09/2007,0000,54.10000,55.50000,51.80000,54.00000,24440900
11/12/2007,0000,50.60000,57.00000,50.60000,55.60000,27589100
11/13/2007,0000,57.00000,59.20000,56.10000,58.70000,26937700
11/14/2007,0000,62.00000,62.80000,60.70000,62.00000,26027700
11/15/2007,0000,60.80000,62.40000,60.80000,62.00000,13529900
11/16/2007,0000,60.20000,64.60000,60.20000,63.10000,30053500
11/19/2007,0000,63.30000,64.20000,60.50000,60.50000,15647900
11/20/2007,0000,58.60000,63.70000,58.60000,63.50000,28275900
11/21/2007,0000,63.50000,64.00000,61.50000,61.50000,17934500
11/22/2007,0000,62.00000,64.50000,62.00000,62.30000,24079400
11/23/2007,0000,63.90000,64.80000,61.50000,61.80000,27332600
11/26/2007,0000,63.40000,63.40000,59.00000,60.20000,21311000
11/27/2007,0000,59.30000,63.80000,59.00000,63.40000,31606900
11/28/2007,0000,64.30000,65.00000,60.80000,60.80000,29629300
11/29/2007,0000,63.50000,64.70000,61.50000,62.80000,21296800
11/30/2007,0000,63.50000,64.70000,62.60000,64.00000,19592900
12/03/2007,0000,64.60000,66.50000,64.10000,65.80000,24520700
12/04/2007,0000,66.40000,70.40000,66.00000,70.40000,39762600
12/05/2007,0000,70.00000,70.90000,69.20000,69.80000,25410500
12/06/2007,0000,71.00000,71.30000,66.10000,66.30000,38986000
12/07/2007,0000,66.30000,67.50000,65.20000,66.20000,21273600
12/10/2007,0000,66.00000,67.80000,65.80000,66.30000,16881100
12/11/2007,0000,67.00000,67.30000,62.50000,64.20000,24967200
12/12/2007,0000,63.90000,65.20000,63.30000,64.50000,15775100
12/13/2007,0000,64.80000,64.90000,60.00000,60.00000,27766900
12/14/2007,0000,60.00000,60.50000,55.80000,56.10000,31999800
12/17/2007,0000,55.00000,56.60000,52.20000,52.20000,24765200
12/18/2007,0000,51.10000,55.80000,49.30000,54.80000,35932700
12/19/2007,0000,54.80000,57.40000,54.80000,56.00000,22190700
12/20/2007,0000,57.00000,57.50000,52.10000,52.10000,27978000
12/21/2007,0000,52.80000,55.70000,52.10000,55.70000,42655300
12/24/2007,0000,57.90000,59.50000,57.90000,59.30000,20386800
12/25/2007,0000,59.00000,59.70000,58.00000,59.30000,19368700
12/26/2007,0000,58.00000,60.20000,57.30000,60.20000,18933400
12/27/2007,0000,60.00000,63.50000,60.00000,60.00000,30007100
12/28/2007,0000,60.60000,64.10000,60.60000,62.70000,35250000
12/31/2007,0000,64.00000,64.70000,63.00000,63.60000,20675700
01/02/2008,0000,63.60000,65.90000,62.00000,62.00000,40207000
01/03/2008,0000,61.20000,63.10000,61.20000,62.60000,28188000
01/04/2008,0000,62.20000,63.00000,59.50000,59.70000,31919000
01/07/2008,0000,56.50000,58.00000,55.60000,55.60000,19256600
01/08/2008,0000,55.00000,56.00000,52.20000,53.00000,29024300
01/09/2008,0000,51.00000,56.70000,51.00000,56.70000,37952700
01/10/2008,0000,57.20000,59.00000,55.20000,55.70000,32163400
01/11/2008,0000,57.60000,57.90000,55.90000,57.70000,23050200
01/14/2008,0000,56.20000,58.00000,54.40000,54.40000,25246900
01/15/2008,0000,55.00000,56.70000,52.90000,53.60000,29339400
01/16/2008,0000,51.60000,56.40000,51.60000,54.20000,32766400
01/17/2008,0000,56.40000,57.20000,54.40000,55.40000,25211600
01/18/2008,0000,55.40000,58.50000,54.40000,58.20000,29918200
01/21/2008,0000,58.20000,59.30000,57.00000,57.70000,27127500
01/22/2008,0000,53.70000,55.40000,53.70000,53.70000,14338900
01/23/2008,0000,55.10000,55.10000,49.95000,49.95000,33297600
01/24/2008,0000,53.00000,53.00000,48.45000,49.50000,48334500
01/25/2008,0000,50.00000,52.80000,50.00000,51.90000,26781100
01/28/2008,0000,51.50000,52.30000,48.30000,48.30000,29066700
01/29/2008,0000,48.00000,48.80000,44.95000,44.95000,38646600
01/30/2008,0000,44.80000,45.80000,43.10000,44.20000,32106800
01/31/2008,0000,44.00000,44.00000,41.15000,41.15000,19528300
02/01/2008,0000,40.95000,41.50000,38.30000,38.50000,53051200
02/12/2008,0000,37.50000,38.00000,35.85000,35.85000,13673300
02/13/2008,0000,34.70000,37.00000,33.40000,33.40000,51597800
02/14/2008,0000,35.70000,35.70000,35.70000,35.70000,4560100
02/15/2008,0000,36.40000,38.15000,36.15000,38.15000,37600200
02/18/2008,0000,39.00000,39.90000,38.60000,39.00000,29913100
02/19/2008,0000,39.50000,40.50000,37.55000,40.50000,28621300
02/20/2008,0000,39.20000,40.80000,39.10000,39.10000,29781800
02/21/2008,0000,40.00000,41.80000,39.60000,41.80000,15697400
02/22/2008,0000,42.60000,44.70000,42.40000,44.70000,51303900
02/25/2008,0000,46.40000,46.90000,45.00000,45.10000,37595200
02/26/2008,0000,45.90000,46.30000,44.30000,44.60000,23255200
02/27/2008,0000,45.50000,47.50000,45.10000,46.00000,32735100
02/29/2008,0000,46.00000,46.80000,46.00000,46.70000,19178800
03/03/2008,0000,45.00000,46.00000,43.65000,44.00000,15596400
03/04/2008,0000,44.00000,46.35000,44.00000,46.00000,18842500
03/05/2008,0000,46.60000,47.50000,45.20000,45.25000,26094300
03/06/2008,0000,46.60000,48.40000,45.80000,48.40000,33496600
03/07/2008,0000,48.00000,50.00000,47.55000,48.75000,38881900
03/10/2008,0000,49.00000,49.90000,46.60000,46.60000,23643000
03/11/2008,0000,45.80000,48.00000,45.80000,48.00000,20770600
03/12/2008,0000,50.50000,51.00000,49.50000,49.60000,37735600
03/13/2008,0000,50.00000,50.90000,46.60000,47.20000,31197800
03/14/2008,0000,48.90000,48.95000,46.90000,47.85000,22579500
03/17/2008,0000,47.05000,47.40000,45.50000,46.40000,20028300
03/18/2008,0000,47.00000,47.85000,46.05000,47.30000,17810300
03/19/2008,0000,48.30000,48.90000,47.20000,47.30000,15726700
03/20/2008,0000,47.30000,48.50000,46.55000,48.50000,13036000
03/21/2008,0000,50.00000,51.40000,49.60000,51.00000,27263900
03/24/2008,0000,54.50000,54.50000,51.80000,52.50000,22047200
03/25/2008,0000,53.80000,54.90000,53.10000,54.00000,26951800
03/26/2008,0000,55.00000,56.50000,54.00000,56.10000,37158900
03/27/2008,0000,56.50000,57.30000,53.50000,53.50000,33203700
03/28/2008,0000,54.20000,56.20000,53.40000,56.20000,31262500
03/31/2008,0000,56.00000,57.00000,55.00000,55.10000,19667700
04/01/2008,0000,56.10000,56.50000,53.50000,53.70000,19019300
04/02/2008,0000,55.10000,56.20000,54.60000,55.40000,17008400
04/03/2008,0000,55.10000,56.80000,55.00000,56.50000,12164400
04/07/2008,0000,57.00000,57.30000,55.40000,56.50000,11351300
04/08/2008,0000,55.90000,56.30000,53.50000,54.10000,9054600
04/09/2008,0000,54.20000,54.70000,52.60000,54.00000,10819100
04/10/2008,0000,54.00000,56.70000,53.70000,56.70000,13163300
04/11/2008,0000,57.20000,58.00000,55.20000,55.50000,27904200
04/14/2008,0000,54.60000,56.80000,54.40000,56.80000,20128200
04/15/2008,0000,57.30000,60.10000,56.80000,59.00000,37998200
04/16/2008,0000,59.90000,60.40000,57.50000,58.40000,22041200
04/17/2008,0000,59.60000,60.00000,57.60000,57.70000,19303100
04/18/2008,0000,57.70000,58.20000,56.40000,56.50000,12786600
04/21/2008,0000,57.20000,58.40000,57.10000,57.30000,13746100
04/22/2008,0000,57.70000,58.90000,57.10000,58.00000,16434700
04/23/2008,0000,58.50000,60.90000,57.50000,58.90000,34269300
04/24/2008,0000,58.50000,58.50000,56.60000,56.60000,30011100
04/25/2008,0000,57.00000,57.60000,56.00000,57.10000,18470800
04/28/2008,0000,57.70000,57.70000,55.80000,57.00000,11181700
04/29/2008,0000,57.00000,58.50000,57.00000,57.20000,16777100
04/30/2008,0000,58.00000,58.50000,57.30000,57.40000,15376200
05/02/2008,0000,61.00000,61.40000,59.10000,61.40000,42914900
05/05/2008,0000,61.30000,64.80000,60.90000,63.30000,53452200
05/06/2008,0000,63.30000,64.80000,62.20000,63.00000,33464300
05/07/2008,0000,63.50000,64.50000,59.80000,60.10000,57803300
05/08/2008,0000,59.60000,61.90000,59.00000,61.90000,24405600
05/09/2008,0000,61.90000,62.20000,59.50000,59.90000,21317000
05/12/2008,0000,59.90000,60.60000,58.60000,60.60000,13116800
05/13/2008,0000,60.70000,61.90000,60.50000,60.50000,14523800
05/14/2008,0000,60.70000,62.40000,60.70000,61.00000,20812000
05/15/2008,0000,62.00000,62.00000,60.80000,61.10000,12365400
05/16/2008,0000,62.00000,63.20000,61.50000,61.70000,19124300
05/19/2008,0000,62.70000,62.70000,61.50000,62.00000,8746600
05/20/2008,0000,62.00000,62.90000,60.50000,60.50000,12001800
05/21/2008,0000,60.50000,62.30000,60.50000,61.30000,16894200
05/22/2008,0000,61.30000,62.50000,60.60000,61.50000,15177200
05/23/2008,0000,62.40000,63.30000,58.90000,58.90000,32188700
05/26/2008,0000,59.10000,59.50000,54.80000,54.80000,19178800
05/27/2008,0000,55.00000,57.00000,53.60000,57.00000,16693200
05/28/2008,0000,56.90000,56.90000,54.00000,54.60000,15305500
05/29/2008,0000,55.20000,56.40000,54.60000,55.60000,18470800
05/30/2008,0000,56.20000,56.30000,53.50000,54.50000,17152800
06/02/2008,0000,55.00000,55.50000,53.20000,54.70000,13100700
06/03/2008,0000,54.40000,55.50000,54.10000,55.10000,17055800
06/04/2008,0000,56.10000,57.40000,56.00000,57.20000,22203800
06/05/2008,0000,57.20000,57.60000,56.30000,57.40000,15132800
06/06/2008,0000,57.70000,58.70000,56.40000,56.40000,16605400
06/09/2008,0000,54.10000,54.80000,54.10000,54.50000,8854600
06/10/2008,0000,54.60000,55.60000,52.00000,52.00000,15463100
06/11/2008,0000,52.00000,52.50000,49.00000,49.05000,25625700
06/12/2008,0000,47.05000,47.50000,45.65000,45.65000,19058700
06/13/2008,0000,45.10000,45.60000,42.50000,43.20000,36520500
06/16/2008,0000,44.00000,44.10000,40.50000,40.75000,28205200
06/17/2008,0000,41.00000,42.80000,40.70000,42.80000,37278000
06/18/2008,0000,42.50000,43.50000,41.70000,42.95000,30236300
06/19/2008,0000,41.60000,42.50000,41.45000,41.50000,15910500
06/20/2008,0000,41.95000,43.45000,41.60000,42.50000,25345900
06/23/2008,0000,41.90000,42.40000,41.00000,42.40000,15555000
06/24/2008,0000,42.40000,43.25000,39.45000,39.45000,23025900
06/25/2008,0000,39.00000,40.80000,37.25000,40.10000,31783600
06/26/2008,0000,40.60000,41.80000,39.75000,40.00000,17988100
06/27/2008,0000,37.20000,37.20000,37.20000,37.20000,5018600
06/30/2008,0000,36.10000,36.90000,34.60000,34.60000,23733900
07/01/2008,0000,34.80000,35.80000,33.65000,34.60000,34903500
07/02/2008,0000,35.80000,36.95000,35.30000,36.40000,24602500
07/03/2008,0000,35.40000,38.90000,34.80000,38.90000,25305500
07/04/2008,0000,39.60000,40.15000,37.40000,37.40000,29817200
07/07/2008,0000,37.40000,40.00000,37.40000,40.00000,19535400
07/08/2008,0000,40.00000,40.40000,37.20000,37.60000,25356000
07/09/2008,0000,39.40000,40.10000,38.30000,38.80000,17152800
07/10/2008,0000,39.00000,40.05000,38.30000,38.90000,9979800
07/11/2008,0000,38.80000,39.50000,38.10000,39.40000,10706000
07/14/2008,0000,38.80000,39.30000,38.20000,38.40000,5688300
07/15/2008,0000,37.80000,38.00000,35.75000,35.75000,7642600
07/16/2008,0000,35.90000,36.75000,34.50000,35.30000,9535400
07/17/2008,0000,36.00000,36.70000,35.70000,36.70000,11631100
07/18/2008,0000,37.50000,38.60000,36.20000,37.00000,23689500
07/21/2008,0000,38.90000,39.55000,38.20000,39.55000,8660700
07/22/2008,0000,39.55000,41.10000,39.50000,40.60000,34984300
07/23/2008,0000,42.10000,42.20000,40.60000,41.40000,29270800
07/24/2008,0000,41.80000,42.00000,41.00000,41.70000,19398000
07/25/2008,0000,40.60000,42.30000,39.95000,42.30000,13079500
07/29/2008,0000,41.10000,42.10000,40.55000,41.70000,8131500
07/30/2008,0000,42.50000,42.95000,40.60000,40.75000,17407300
07/31/2008,0000,41.10000,41.50000,38.05000,38.10000,14763100
08/01/2008,0000,37.20000,38.10000,35.80000,38.00000,7197200
08/04/2008,0000,37.60000,39.00000,37.50000,37.70000,8423400
08/05/2008,0000,38.40000,38.40000,35.65000,36.00000,11635200
08/06/2008,0000,37.50000,38.50000,37.10000,38.50000,16023600
08/07/2008,0000,37.30000,38.50000,37.00000,37.80000,14235900
08/08/2008,0000,37.60000,40.20000,37.50000,39.75000,27142700
08/11/2008,0000,40.20000,41.35000,39.75000,39.80000,15765000
08/12/2008,0000,39.80000,40.80000,39.30000,40.50000,18876900
08/13/2008,0000,41.10000,43.25000,41.00000,42.85000,41632200
08/14/2008,0000,42.50000,43.25000,41.50000,42.60000,24426800
08/15/2008,0000,42.85000,42.95000,40.20000,40.30000,14248000
08/18/2008,0000,40.00000,40.80000,39.00000,39.00000,10424200
08/19/2008,0000,37.90000,40.20000,37.90000,39.80000,11569500
08/20/2008,0000,39.00000,39.05000,38.10000,38.40000,13644000
08/21/2008,0000,38.40000,39.20000,38.15000,38.15000,15023700
08/22/2008,0000,38.30000,38.70000,36.00000,36.70000,13986400
08/25/2008,0000,37.20000,37.25000,36.00000,36.50000,8182000
08/26/2008,0000,36.15000,37.10000,36.00000,36.50000,7045700
08/27/2008,0000,36.50000,38.25000,36.50000,38.10000,11057400
08/28/2008,0000,38.40000,38.85000,37.80000,37.85000,10749400
08/29/2008,0000,38.25000,38.80000,37.80000,38.00000,8245600
09/01/2008,0000,37.50000,38.00000,36.00000,36.00000,6473000
09/02/2008,0000,36.00000,36.70000,34.85000,35.80000,9767700
09/03/2008,0000,34.80000,35.20000,33.30000,33.30000,11710900
09/04/2008,0000,31.50000,33.20000,31.00000,31.00000,10556500
09/05/2008,0000,28.85000,30.85000,28.85000,29.05000,9080900
09/08/2008,0000,30.40000,31.05000,29.70000,31.05000,9336400
09/09/2008,0000,30.30000,30.70000,28.90000,28.90000,6761900
09/10/2008,0000,28.00000,29.50000,28.00000,29.40000,5823600
09/11/2008,0000,29.40000,30.00000,27.35000,27.35000,8354700
09/12/2008,0000,28.00000,28.10000,25.45000,26.10000,19060700
09/15/2008,0000,24.50000,25.00000,24.30000,24.30000,4322800
09/16/2008,0000,22.60000,22.60000,22.60000,22.60000,571600
09/17/2008,0000,21.10000,22.90000,21.05000,21.05000,20369600
09/18/2008,0000,19.60000,19.60000,19.60000,19.60000,1056400
09/19/2008,0000,20.95000,20.95000,20.20000,20.70000,20271700
09/22/2008,0000,20.90000,22.10000,20.10000,21.95000,19583900
09/23/2008,0000,21.10000,23.45000,21.05000,23.45000,22463400
09/24/2008,0000,23.45000,25.05000,23.15000,25.05000,29636400
09/25/2008,0000,24.40000,25.25000,24.10000,24.40000,24400500
09/26/2008,0000,24.50000,24.90000,22.70000,22.70000,10518100
09/30/2008,0000,21.15000,21.15000,21.15000,21.15000,685700
10/01/2008,0000,21.15000,22.20000,20.80000,21.15000,11095800
10/02/2008,0000,21.15000,22.30000,21.15000,21.55000,6958900
10/03/2008,0000,21.40000,22.50000,20.05000,22.50000,8098100
10/06/2008,0000,21.30000,21.90000,20.95000,20.95000,7884000
10/07/2008,0000,19.50000,21.15000,19.50000,20.75000,5822600
10/08/2008,0000,19.55000,20.10000,19.30000,19.30000,8300100
10/09/2008,0000,19.30000,20.15000,17.95000,18.10000,11713900
10/13/2008,0000,17.50000,17.50000,17.50000,17.50000,1341200
10/14/2008,0000,18.70000,18.70000,18.20000,18.70000,9631300
10/15/2008,0000,18.50000,18.50000,18.05000,18.20000,5790300
10/16/2008,0000,17.60000,17.60000,17.60000,17.60000,377700
10/17/2008,0000,17.20000,17.60000,17.00000,17.00000,6448800
10/20/2008,0000,16.45000,17.80000,16.45000,17.60000,5107500
10/21/2008,0000,17.90000,18.70000,17.65000,17.80000,8556700
10/22/2008,0000,17.80000,19.00000,17.35000,18.50000,12733000
10/23/2008,0000,17.90000,19.50000,17.90000,19.35000,11126100
10/24/2008,0000,19.15000,19.15000,18.70000,18.70000,7463900
10/27/2008,0000,18.00000,19.90000,18.00000,19.20000,10952400
10/28/2008,0000,18.90000,20.50000,17.90000,20.50000,15057000
10/29/2008,0000,21.90000,21.90000,19.80000,19.80000,17801200
10/30/2008,0000,20.80000,21.15000,20.00000,21.15000,11294800
10/31/2008,0000,21.05000,21.80000,20.50000,20.90000,13484500
11/03/2008,0000,21.15000,22.20000,20.20000,22.00000,15280200
11/04/2008,0000,21.60000,22.50000,21.30000,21.85000,10827200
11/05/2008,0000,22.10000,22.90000,21.20000,21.35000,12122000
11/06/2008,0000,20.00000,20.80000,19.90000,20.00000,7794100
11/07/2008,0000,19.50000,21.40000,19.50000,21.40000,9666700
11/10/2008,0000,21.25000,22.45000,21.25000,21.95000,14312700
11/11/2008,0000,21.20000,21.70000,20.50000,20.50000,7772900
11/12/2008,0000,21.30000,21.60000,20.50000,20.80000,7778000
11/13/2008,0000,19.55000,20.00000,19.35000,19.35000,4654000
11/14/2008,0000,19.65000,20.15000,18.00000,18.00000,12458300
11/17/2008,0000,16.80000,17.30000,16.75000,16.75000,7946600
11/18/2008,0000,15.85000,16.00000,15.60000,15.60000,5526700
11/19/2008,0000,15.00000,16.65000,14.55000,16.65000,9652500
11/20/2008,0000,15.50000,16.40000,15.50000,15.50000,7003300
11/21/2008,0000,14.75000,16.55000,14.75000,16.55000,8797100
11/24/2008,0000,16.70000,17.15000,16.20000,16.70000,8205200
11/25/2008,0000,17.40000,17.80000,17.00000,17.15000,7957700
11/26/2008,0000,17.00000,17.65000,16.70000,17.30000,6149800
11/27/2008,0000,18.00000,18.50000,17.80000,18.50000,10686800
11/28/2008,0000,18.45000,19.70000,18.20000,19.40000,20390800
12/01/2008,0000,19.10000,19.90000,19.00000,19.10000,15241900
12/02/2008,0000,17.90000,18.75000,17.90000,18.40000,10483800
12/03/2008,0000,18.80000,19.20000,18.20000,18.25000,15819600
12/04/2008,0000,18.90000,19.50000,18.70000,18.80000,25900400
12/05/2008,0000,18.90000,19.20000,18.20000,18.60000,20992800
12/08/2008,0000,19.00000,19.90000,18.85000,19.90000,25150000
12/09/2008,0000,20.30000,21.00000,20.00000,20.10000,28354700
12/10/2008,0000,20.40000,21.50000,20.30000,21.50000,33764300
12/11/2008,0000,21.60000,22.50000,21.40000,21.95000,34182400
12/12/2008,0000,21.80000,22.50000,20.45000,20.45000,27975900
12/15/2008,0000,21.60000,21.85000,21.30000,21.85000,19449500
12/16/2008,0000,21.85000,22.95000,21.60000,22.95000,30928200
12/17/2008,0000,23.90000,24.10000,22.20000,22.30000,30237300
12/18/2008,0000,22.30000,22.80000,21.80000,22.50000,17312400
12/19/2008,0000,22.50000,24.05000,22.20000,23.65000,50447400
12/22/2008,0000,23.70000,23.95000,22.00000,22.10000,23769300
12/23/2008,0000,21.65000,22.10000,20.60000,22.00000,18749600
12/24/2008,0000,21.60000,22.70000,21.15000,22.05000,31173600
12/25/2008,0000,22.40000,22.60000,21.90000,22.40000,16590200
12/26/2008,0000,22.20000,22.70000,22.10000,22.40000,15573100
12/29/2008,0000,22.10000,22.40000,21.80000,21.80000,6023600
12/30/2008,0000,22.25000,23.05000,22.20000,22.70000,17049800
12/31/2008,0000,23.20000,23.60000,22.80000,23.05000,28625400
01/05/2009,0000,24.00000,24.65000,23.80000,24.65000,30202000
01/06/2009,0000,25.00000,25.20000,24.50000,25.00000,25422700
01/07/2009,0000,25.30000,25.70000,24.75000,25.00000,26717500
01/08/2009,0000,24.10000,24.80000,23.25000,23.30000,17401200
01/09/2009,0000,23.40000,24.20000,23.05000,23.85000,16117500
01/12/2009,0000,24.50000,24.70000,24.00000,24.20000,12010900
01/13/2009,0000,24.20000,25.10000,24.10000,25.10000,14410600
01/14/2009,0000,25.30000,25.45000,24.60000,24.60000,17963800
01/15/2009,0000,23.40000,24.00000,23.15000,23.15000,8455700
01/16/2009,0000,23.80000,24.20000,23.80000,24.15000,10798900
01/19/2009,0000,24.70000,25.40000,24.70000,24.90000,17690100
01/20/2009,0000,24.40000,24.80000,24.20000,24.20000,8517300
01/21/2009,0000,23.85000,24.45000,23.80000,24.05000,9142500
02/02/2009,0000,24.40000,24.70000,24.05000,24.25000,6350800
02/03/2009,0000,24.50000,25.90000,24.50000,25.90000,19975700
02/04/2009,0000,26.40000,26.70000,25.70000,26.00000,31067600
02/05/2009,0000,25.50000,26.30000,25.50000,25.50000,12925900
02/06/2009,0000,26.45000,26.85000,25.90000,26.00000,21572500
02/09/2009,0000,26.50000,26.60000,25.20000,25.40000,20951400
02/10/2009,0000,25.40000,25.80000,25.25000,25.70000,12281600
02/11/2009,0000,25.20000,26.20000,24.85000,26.20000,17042700
02/12/2009,0000,26.50000,27.20000,25.50000,25.50000,31453400
02/13/2009,0000,26.10000,27.25000,25.85000,27.25000,29396000
02/16/2009,0000,27.75000,29.15000,27.20000,29.15000,55441900
02/17/2009,0000,29.40000,29.90000,29.00000,29.40000,53571400
02/18/2009,0000,29.10000,29.60000,28.40000,29.40000,22468400
02/19/2009,0000,29.40000,31.45000,28.80000,30.90000,44258200
02/20/2009,0000,30.75000,31.45000,30.35000,30.60000,25772100
02/23/2009,0000,30.10000,30.50000,28.80000,30.00000,20956400
02/24/2009,0000,29.10000,30.70000,29.10000,30.15000,24334900
02/25/2009,0000,30.80000,31.20000,29.90000,30.00000,26005400
02/26/2009,0000,30.40000,30.80000,29.85000,30.30000,17519400
02/27/2009,0000,30.30000,32.30000,30.15000,31.50000,30693900
03/02/2009,0000,31.10000,31.60000,30.20000,30.35000,13553100
03/03/2009,0000,30.00000,30.65000,28.50000,30.55000,14889400
03/04/2009,0000,30.55000,32.65000,30.55000,32.10000,33803600
03/05/2009,0000,32.60000,33.35000,31.50000,31.80000,24496500
03/06/2009,0000,31.80000,32.35000,31.30000,31.95000,16521500
03/09/2009,0000,31.95000,32.50000,31.10000,32.10000,12286600
03/10/2009,0000,32.15000,34.00000,31.90000,33.20000,25809500
03/11/2009,0000,33.90000,33.90000,32.35000,33.20000,21838200
03/12/2009,0000,32.90000,33.50000,32.40000,32.40000,14742900
03/13/2009,0000,33.40000,33.80000,32.50000,32.80000,18713200
03/16/2009,0000,33.00000,34.60000,32.80000,34.60000,28872800
03/17/2009,0000,34.80000,34.90000,33.60000,34.20000,16449800
03/18/2009,0000,34.20000,34.50000,33.30000,33.30000,13340000
03/19/2009,0000,33.30000,34.20000,33.00000,33.10000,16452900
03/20/2009,0000,33.40000,33.65000,31.90000,32.05000,12538100
03/23/2009,0000,32.40000,34.00000,32.20000,34.00000,16297300
03/24/2009,0000,34.50000,35.90000,33.40000,34.95000,35731700
03/25/2009,0000,35.05000,36.20000,34.80000,35.90000,29089000
03/26/2009,0000,35.80000,36.70000,35.00000,35.00000,23238000
03/27/2009,0000,35.20000,35.60000,33.80000,33.80000,18292100
03/30/2009,0000,33.80000,34.30000,31.60000,31.90000,21556400
03/31/2009,0000,32.00000,32.55000,30.90000,31.00000,19431300
04/01/2009,0000,31.00000,32.30000,31.00000,31.75000,20200000
04/02/2009,0000,32.50000,32.55000,30.15000,30.90000,28640500
04/03/2009,0000,32.50000,33.05000,31.60000,33.05000,37922400
04/06/2009,0000,32.80000,32.85000,31.60000,31.70000,17424500
04/07/2009,0000,31.50000,33.30000,31.35000,33.20000,18798100
04/08/2009,0000,33.00000,34.45000,32.50000,34.40000,22144200
04/09/2009,0000,35.40000,35.90000,34.90000,35.00000,40434300
04/10/2009,0000,35.45000,35.70000,34.00000,35.50000,32643200
04/13/2009,0000,35.50000,36.50000,35.00000,35.50000,30546400
04/14/2009,0000,35.50000,37.50000,35.50000,36.40000,35108600
04/15/2009,0000,36.70000,37.80000,35.80000,36.05000,33131000
04/16/2009,0000,37.00000,37.20000,36.00000,36.20000,29023300
04/17/2009,0000,36.90000,37.30000,33.70000,33.70000,30507000
04/20/2009,0000,33.70000,34.20000,32.45000,33.80000,14821700
04/21/2009,0000,33.05000,34.95000,33.05000,34.80000,15731700
04/22/2009,0000,34.80000,35.40000,34.60000,34.75000,16208400
04/23/2009,0000,34.80000,35.70000,34.20000,34.80000,18533500
04/24/2009,0000,35.10000,35.90000,34.90000,35.50000,19130400
04/27/2009,0000,35.90000,35.90000,33.05000,33.20000,16777100
04/28/2009,0000,33.50000,34.20000,32.60000,32.70000,15485300
04/29/2009,0000,33.20000,33.40000,30.75000,30.75000,19578800
04/30/2009,0000,32.90000,32.90000,32.00000,32.90000,15129800
05/04/2009,0000,34.00000,35.20000,33.60000,34.70000,22269400
05/05/2009,0000,36.00000,37.10000,35.50000,37.10000,40280800
05/06/2009,0000,37.50000,39.65000,37.50000,39.65000,34041000
05/07/2009,0000,41.00000,42.40000,40.25000,41.30000,45993300
05/08/2009,0000,40.95000,44.15000,40.60000,44.15000,39755600
05/11/2009,0000,44.70000,46.90000,44.50000,44.70000,34481400
05/12/2009,0000,44.70000,46.40000,44.00000,45.80000,39903000
05/13/2009,0000,46.40000,46.70000,45.30000,45.30000,24762100
05/14/2009,0000,45.00000,47.30000,44.60000,46.50000,33969300
05/15/2009,0000,47.00000,49.75000,46.50000,49.75000,38583000
05/18/2009,0000,50.50000,53.20000,50.50000,53.20000,38730400
05/19/2009,0000,56.90000,56.90000,56.90000,56.90000,10358500
05/20/2009,0000,59.40000,59.40000,54.20000,59.40000,55914600
05/21/2009,0000,59.40000,63.50000,58.60000,63.50000,56319600
05/22/2009,0000,63.50000,67.90000,63.50000,67.90000,52682600
05/25/2009,0000,68.40000,69.50000,65.90000,66.00000,48875900
05/26/2009,0000,66.00000,67.20000,61.40000,61.40000,26816500
05/27/2009,0000,59.00000,61.90000,57.20000,60.30000,41387700
06/01/2009,0000,61.80000,61.80000,56.10000,60.30000,28214300
06/02/2009,0000,61.60000,64.40000,59.00000,60.00000,52251300
06/03/2009,0000,61.50000,63.50000,59.70000,60.50000,47718400
06/04/2009,0000,61.50000,62.50000,60.30000,61.30000,30639300
06/05/2009,0000,61.30000,61.50000,57.10000,57.70000,33775400
06/08/2009,0000,60.90000,61.00000,56.30000,56.50000,15693300
06/09/2009,0000,56.50000,57.00000,52.60000,52.60000,27094200
06/10/2009,0000,53.00000,53.50000,50.00000,50.40000,20595900
06/11/2009,0000,51.00000,53.90000,51.00000,53.90000,28070900
06/12/2009,0000,54.40000,56.00000,53.80000,55.00000,34954000
06/15/2009,0000,53.60000,54.00000,51.20000,51.20000,15596400
06/16/2009,0000,50.10000,51.20000,47.90000,49.80000,19400000
06/17/2009,0000,49.80000,52.00000,48.60000,49.80000,18615300
06/18/2009,0000,51.00000,51.50000,48.95000,51.00000,21425100
06/19/2009,0000,51.40000,52.50000,50.20000,52.00000,24467200
06/22/2009,0000,52.40000,55.50000,51.20000,54.70000,31133200
06/23/2009,0000,53.50000,55.80000,53.10000,54.50000,23107700
06/24/2009,0000,55.00000,55.60000,53.50000,54.00000,20609000
06/25/2009,0000,54.50000,56.00000,54.00000,54.50000,18891000
06/26/2009,0000,55.00000,57.80000,54.90000,56.80000,43544100
06/29/2009,0000,57.40000,57.70000,54.00000,54.00000,16095300
06/30/2009,0000,54.70000,54.90000,52.50000,53.60000,18033500
07/01/2009,0000,53.60000,55.50000,53.50000,55.40000,20839300
07/02/2009,0000,55.80000,57.50000,55.40000,55.50000,31185700
07/03/2009,0000,55.00000,56.80000,54.80000,56.00000,19502000
07/06/2009,0000,56.50000,56.80000,54.70000,55.00000,16066000
07/07/2009,0000,55.40000,57.60000,55.10000,57.00000,30376700
07/08/2009,0000,57.50000,59.00000,57.10000,58.00000,27046700
07/09/2009,0000,58.20000,58.40000,56.60000,56.70000,16453900
07/10/2009,0000,57.70000,58.40000,54.90000,55.70000,34595500
07/13/2009,0000,54.00000,55.40000,51.90000,52.00000,20756500
07/14/2009,0000,52.40000,53.50000,52.30000,53.50000,14390400
07/15/2009,0000,54.10000,54.90000,53.60000,53.60000,17308300
07/16/2009,0000,54.60000,55.00000,53.30000,53.60000,14910600
07/17/2009,0000,54.60000,56.60000,53.80000,56.10000,34095500
07/20/2009,0000,56.60000,57.30000,56.00000,56.00000,21877600
07/21/2009,0000,56.50000,56.70000,53.80000,54.80000,28742500
07/22/2009,0000,55.00000,56.70000,54.30000,56.20000,27560800
07/23/2009,0000,56.40000,56.50000,54.80000,55.00000,17136600
07/24/2009,0000,56.00000,56.80000,54.60000,54.60000,25869100
07/27/2009,0000,55.50000,55.50000,54.00000,54.50000,12023000
07/28/2009,0000,55.10000,56.30000,55.00000,55.50000,16698300
07/29/2009,0000,56.00000,57.20000,55.60000,56.10000,34012700
07/30/2009,0000,56.60000,56.60000,54.70000,54.70000,16558900
07/31/2009,0000,55.70000,55.70000,53.50000,53.50000,19670700
08/03/2009,0000,53.20000,53.80000,49.85000,51.20000,22357300
08/04/2009,0000,51.90000,52.40000,50.00000,51.70000,10848400
08/05/2009,0000,51.00000,51.50000,48.10000,48.10000,17054800
08/06/2009,0000,47.50000,48.50000,45.00000,45.55000,13067300
08/10/2009,0000,45.10000,47.35000,45.00000,47.10000,12028000
08/11/2009,0000,47.10000,49.00000,47.00000,48.60000,12909000
08/12/2009,0000,48.40000,48.90000,47.15000,47.15000,11005000
08/13/2009,0000,48.00000,48.80000,48.00000,48.10000,13970000
08/14/2009,0000,48.80000,48.80000,47.05000,47.80000,12986000
08/17/2009,0000,47.80000,48.10000,46.90000,46.90000,8390000
08/18/2009,0000,46.40000,47.45000,45.05000,45.60000,16336000
08/19/2009,0000,46.20000,47.00000,45.80000,45.80000,13028000
08/20/2009,0000,46.10000,46.10000,44.20000,44.30000,11093000
08/21/2009,0000,44.90000,45.30000,41.30000,41.85000,13047000
08/24/2009,0000,43.10000,44.50000,42.60000,44.50000,11855000
08/25/2009,0000,44.50000,44.70000,43.20000,43.40000,7977000
08/26/2009,0000,43.40000,43.70000,41.50000,42.60000,11863000
08/27/2009,0000,42.60000,45.15000,42.60000,44.40000,18554000
08/28/2009,0000,44.80000,45.80000,44.60000,45.10000,16285000
08/31/2009,0000,45.70000,45.70000,44.50000,45.25000,10366000
09/01/2009,0000,45.25000,48.20000,44.70000,47.80000,23486000
09/02/2009,0000,47.30000,48.45000,47.05000,47.35000,14970000
09/03/2009,0000,47.50000,47.80000,46.55000,47.50000,12359000
09/04/2009,0000,48.00000,48.80000,47.50000,47.50000,19457000
09/07/2009,0000,47.70000,48.20000,46.70000,46.75000,11994000
09/08/2009,0000,47.50000,48.30000,47.00000,47.10000,17609000
09/09/2009,0000,47.50000,47.60000,46.10000,46.10000,10909000
09/10/2009,0000,47.30000,47.30000,45.55000,45.80000,10973000
09/11/2009,0000,46.20000,47.20000,45.85000,46.65000,9317000
09/14/2009,0000,46.80000,47.70000,46.50000,47.05000,12435000
09/15/2009,0000,48.00000,49.80000,48.00000,49.50000,31287000
09/16/2009,0000,50.50000,51.20000,49.10000,49.10000,25327000
09/17/2009,0000,50.00000,50.40000,48.85000,48.95000,17825000
09/18/2009,0000,48.95000,49.95000,48.95000,49.50000,10795000
09/21/2009,0000,50.50000,50.70000,49.60000,49.90000,11925000
09/22/2009,0000,50.00000,52.00000,49.95000,51.10000,32213000
09/23/2009,0000,52.00000,52.20000,49.50000,49.80000,27090000
09/24/2009,0000,49.90000,50.40000,47.80000,49.00000,16266000
09/25/2009,0000,48.80000,49.30000,48.30000,48.65000,7863000
09/28/2009,0000,48.50000,49.00000,47.20000,47.35000,7028000
09/29/2009,0000,47.90000,48.50000,47.55000,47.80000,7538000
09/30/2009,0000,48.10000,48.70000,47.90000,48.70000,7358000
10/01/2009,0000,49.00000,49.25000,48.05000,48.05000,6822000
10/02/2009,0000,47.30000,48.70000,47.25000,48.00000,8558000
10/05/2009,0000,48.30000,49.00000,47.60000,49.00000,7592000
10/06/2009,0000,49.30000,49.90000,48.75000,48.75000,14963000
10/07/2009,0000,49.00000,49.75000,48.75000,49.55000,12752000
10/08/2009,0000,50.00000,50.90000,48.80000,48.80000,21806000
10/09/2009,0000,49.40000,49.55000,47.80000,48.75000,9895000
10/12/2009,0000,49.50000,50.40000,49.25000,49.70000,10578000
10/13/2009,0000,49.00000,50.50000,48.80000,49.90000,11644000
10/14/2009,0000,50.50000,50.70000,49.70000,49.95000,11593000
10/15/2009,0000,50.70000,51.70000,50.20000,50.30000,25817000
10/16/2009,0000,50.50000,50.80000,49.80000,50.00000,9325000
10/19/2009,0000,50.00000,50.80000,49.90000,50.60000,8589000
10/20/2009,0000,51.50000,52.30000,51.00000,51.00000,21241000
10/21/2009,0000,51.10000,51.50000,50.20000,50.20000,8228000
10/22/2009,0000,50.20000,50.50000,48.20000,48.95000,14448000
10/23/2009,0000,49.20000,49.60000,48.80000,48.80000,7731000
10/26/2009,0000,49.00000,49.30000,47.95000,48.10000,7499000
10/27/2009,0000,48.10000,48.80000,47.85000,48.50000,5539000
10/28/2009,0000,48.60000,48.80000,46.85000,47.10000,8397000
10/29/2009,0000,46.40000,46.60000,44.50000,45.50000,12070000
10/30/2009,0000,46.10000,46.20000,45.00000,45.00000,6496000
11/02/2009,0000,44.00000,45.60000,43.60000,45.60000,6302000
11/03/2009,0000,46.00000,46.30000,45.10000,45.15000,5430000
11/04/2009,0000,45.60000,47.50000,45.50000,47.35000,9476000
11/05/2009,0000,47.80000,47.80000,46.00000,46.00000,5771000
11/06/2009,0000,46.90000,47.20000,46.00000,46.15000,5323000
11/09/2009,0000,46.60000,46.90000,45.80000,45.80000,3529000
11/10/2009,0000,46.50000,47.20000,46.05000,46.60000,6708000
11/11/2009,0000,46.85000,47.80000,46.50000,47.80000,8133000
11/12/2009,0000,47.80000,48.40000,46.90000,46.90000,6831000
11/13/2009,0000,46.90000,47.50000,46.60000,47.40000,4812000
11/16/2009,0000,47.50000,48.30000,47.20000,47.50000,6564000
11/17/2009,0000,47.60000,48.00000,46.80000,46.80000,6192000
11/18/2009,0000,47.10000,49.20000,46.60000,48.40000,18413000
11/19/2009,0000,48.60000,49.80000,48.55000,48.60000,16645000
11/20/2009,0000,49.00000,49.55000,48.10000,48.10000,10360000
11/23/2009,0000,48.45000,49.20000,48.00000,48.95000,9265000
11/24/2009,0000,49.80000,51.90000,49.70000,51.70000,45686000
11/25/2009,0000,52.80000,53.30000,51.80000,52.10000,39388000
11/26/2009,0000,52.60000,53.30000,51.50000,51.50000,23677000
11/27/2009,0000,50.50000,51.20000,49.10000,49.10000,17847000
11/30/2009,0000,50.00000,52.40000,50.00000,52.00000,20538000
12/01/2009,0000,52.10000,52.50000,51.20000,51.40000,23629000
12/02/2009,0000,52.20000,52.50000,51.00000,51.00000,17498000
12/03/2009,0000,51.40000,53.60000,51.00000,52.70000,49043000
12/04/2009,0000,53.80000,54.70000,53.10000,53.70000,40645000
12/07/2009,0000,54.50000,55.00000,53.20000,53.20000,24944000
12/08/2009,0000,53.50000,54.30000,52.60000,52.60000,16645000
12/09/2009,0000,52.60000,53.60000,52.30000,52.60000,14745000
12/11/2009,0000,50.90000,52.00000,50.90000,51.40000,9844000
12/14/2009,0000,51.50000,52.10000,51.00000,51.20000,7520000
12/15/2009,0000,51.50000,51.80000,50.90000,50.90000,6775000
12/16/2009,0000,51.10000,52.50000,50.80000,52.20000,16152000
12/17/2009,0000,52.60000,53.20000,51.20000,51.20000,17778000
12/18/2009,0000,50.80000,51.50000,50.70000,50.80000,6426000
12/21/2009,0000,51.30000,51.70000,50.80000,51.00000,5050000
12/22/2009,0000,51.30000,52.60000,51.30000,52.60000,10416000
12/23/2009,0000,52.70000,53.10000,52.10000,52.10000,13776000
12/25/2009,0000,52.10000,52.30000,51.20000,51.40000,8101000
12/25/2009,0000,52.10000,52.30000,51.20000,51.40000,8101000
12/28/2009,0000,51.90000,53.30000,51.70000,53.00000,19711000
12/29/2009,1230,53.10000,53.80000,52.00000,52.00000,14321488
