DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,55.01000,58.83000,54.28000,58.65000,16043800
04/03/2007,0000,59.10000,59.92000,57.56000,58.01000,8679000
04/04/2007,0000,59.10000,59.10000,57.10000,57.74000,4129700
04/09/2007,0000,58.01000,58.19000,55.37000,56.28000,5311500
04/10/2007,0000,55.28000,56.74000,53.56000,56.28000,4832300
04/11/2007,0000,56.46000,58.01000,54.83000,56.83000,2967400
04/12/2007,0000,56.28000,56.28000,54.37000,55.65000,8664700
04/13/2007,0000,55.83000,56.74000,53.83000,54.37000,8942600
04/16/2007,0000,54.46000,54.83000,52.56000,52.83000,5007600
04/17/2007,0000,53.65000,54.28000,52.37000,52.83000,6055700
04/18/2007,0000,54.10000,55.83000,53.65000,55.28000,9584200
04/19/2007,0000,55.28000,56.01000,54.65000,54.83000,4442700
04/20/2007,0000,55.10000,58.47000,54.56000,57.37000,12047700
04/23/2007,0000,58.19000,59.65000,57.65000,58.56000,14408700
04/24/2007,0000,59.01000,59.65000,58.19000,58.74000,7405000
04/25/2007,0000,58.74000,62.74000,58.74000,61.47000,16164500
04/26/2007,0000,62.74000,63.38000,60.92000,61.83000,7533600
04/27/2007,0000,61.83000,62.01000,60.47000,61.65000,3296000
04/30/2007,0000,62.19000,62.83000,60.47000,61.19000,3584300
05/02/2007,0000,62.01000,62.38000,59.56000,60.01000,4958300
05/03/2007,0000,60.92000,62.92000,60.19000,62.92000,12062000
05/04/2007,0000,63.38000,63.83000,62.28000,63.56000,8689400
05/07/2007,0000,63.65000,64.01000,62.65000,63.01000,5981600
05/08/2007,0000,63.01000,63.01000,61.28000,61.47000,4847900
05/09/2007,0000,61.37000,62.10000,60.19000,60.19000,4866100
05/10/2007,0000,60.83000,62.01000,60.74000,61.28000,5218000
05/11/2007,0000,61.28000,62.19000,60.74000,61.83000,4585600
05/14/2007,0000,62.28000,62.28000,60.92000,60.92000,2428500
05/15/2007,0000,60.65000,61.47000,60.10000,61.10000,3141400
05/16/2007,0000,61.37000,61.83000,60.92000,61.10000,1831100
05/17/2007,0000,61.74000,64.19000,61.37000,64.19000,9968600
05/18/2007,0000,64.56000,68.19000,64.56000,67.19000,12207500
05/21/2007,0000,67.56000,67.74000,65.92000,67.74000,5511500
05/22/2007,0000,67.74000,69.56000,67.65000,68.29000,6502400
05/23/2007,0000,68.38000,68.56000,67.38000,68.29000,4694700
05/24/2007,0000,67.56000,69.74000,67.29000,68.01000,8219300
05/25/2007,0000,67.10000,69.56000,67.10000,68.56000,4893400
05/28/2007,0000,68.74000,68.83000,67.38000,67.65000,2846600
05/29/2007,0000,67.56000,68.92000,67.10000,68.19000,4524500
05/30/2007,0000,68.38000,68.74000,67.74000,68.65000,1824600
05/31/2007,0000,69.56000,71.29000,68.56000,70.92000,8614100
06/01/2007,0000,71.19000,71.83000,69.10000,70.92000,4914100
06/04/2007,0000,70.92000,71.56000,69.56000,71.19000,4532300
06/05/2007,0000,71.10000,71.83000,70.29000,70.83000,4105100
06/06/2007,0000,70.83000,75.74000,70.83000,74.83000,12168500
06/07/2007,0000,74.47000,74.56000,72.83000,74.56000,5786800
06/08/2007,0000,73.65000,76.38000,73.29000,75.47000,6032300
06/11/2007,0000,75.47000,78.38000,75.01000,78.20000,6854300
06/12/2007,0000,80.01000,80.01000,76.65000,78.38000,4946600
06/13/2007,0000,77.56000,79.01000,77.56000,78.38000,2418100
06/14/2007,0000,79.11000,79.65000,78.20000,79.01000,3788200
06/15/2007,0000,79.38000,79.38000,78.47000,79.20000,2406400
06/20/2007,0000,79.83000,79.83000,75.65000,75.65000,3468700
06/21/2007,0000,75.74000,76.83000,74.83000,76.38000,3971300
06/22/2007,0000,76.38000,78.47000,75.01000,77.83000,3605100
06/25/2007,0000,79.56000,79.83000,77.83000,79.01000,2506400
06/26/2007,0000,80.11000,82.74000,80.11000,80.47000,6902400
06/27/2007,0000,80.47000,81.11000,79.29000,80.01000,2810300
06/28/2007,0000,80.74000,81.83000,78.74000,81.83000,3828400
06/29/2007,0000,81.38000,82.56000,80.74000,80.92000,3958300
07/02/2007,0000,80.92000,80.92000,78.92000,79.11000,1414200
07/03/2007,0000,79.65000,80.74000,79.11000,80.01000,2270000
07/04/2007,0000,80.92000,85.56000,80.92000,85.56000,9698400
07/05/2007,0000,86.83000,91.38000,86.83000,91.38000,8659500
07/06/2007,0000,95.02000,97.75000,92.74000,97.75000,4979100
07/09/2007,0000,103.66000,104.56000,99.11000,104.56000,7450400
07/10/2007,0000,107.29000,109.11000,105.02000,105.93000,7089400
07/11/2007,0000,103.66000,104.56000,98.65000,99.11000,6731000
07/12/2007,0000,100.02000,102.75000,95.47000,98.20000,5470000
07/13/2007,0000,100.93000,102.29000,96.38000,101.38000,5167400
07/16/2007,0000,111.00000,112.00000,104.00000,105.00000,3124400
07/17/2007,0000,95.47000,101.84000,92.29000,101.84000,6311500
07/18/2007,0000,102.75000,108.66000,101.84000,102.75000,8780300
07/19/2007,0000,103.20000,108.66000,103.20000,107.29000,4523200
07/20/2007,0000,111.84000,114.11000,110.02000,111.84000,5460900
07/23/2007,0000,113.66000,113.66000,106.38000,110.93000,5350500
07/24/2007,0000,110.93000,118.66000,110.93000,118.66000,8334800
07/25/2007,0000,118.66000,126.84000,115.48000,126.39000,5997200
07/26/2007,0000,135.02000,135.02000,122.30000,127.30000,8580300
07/27/2007,0000,119.11000,133.21001,119.11000,126.39000,8147800
07/30/2007,0000,126.00000,126.00000,113.50000,122.00000,7512400
07/31/2007,0000,124.00000,130.50000,123.50000,130.50000,4954700
08/01/2007,0000,131.50000,139.00000,128.00000,131.50000,8289400
08/02/2007,0000,138.00000,138.00000,123.00000,128.00000,6008000
08/03/2007,0000,130.50000,131.00000,123.00000,125.00000,3305100
08/06/2007,0000,118.00000,122.00000,116.50000,116.50000,3861300
08/07/2007,0000,119.50000,119.50000,113.00000,113.50000,3699500
08/08/2007,0000,116.00000,121.00000,113.50000,121.00000,5153100
08/09/2007,0000,125.00000,129.00000,123.50000,129.00000,4336000
08/10/2007,0000,127.00000,138.00000,125.00000,131.00000,20457800
08/13/2007,0000,133.50000,134.50000,130.00000,130.00000,6126100
08/14/2007,0000,131.50000,132.00000,121.00000,121.00000,5855700
08/15/2007,0000,114.50000,115.50000,113.00000,113.00000,4470600
08/16/2007,0000,105.50000,105.50000,105.50000,105.50000,3112600
08/17/2007,0000,100.50000,107.50000,98.50000,105.50000,8870300
08/20/2007,0000,112.50000,112.50000,112.50000,112.50000,978900
08/21/2007,0000,120.00000,120.00000,112.50000,117.50000,12438800
08/22/2007,0000,118.50000,118.50000,112.00000,118.50000,4178900
08/23/2007,0000,122.50000,125.00000,115.00000,117.50000,10849400
08/24/2007,0000,116.00000,125.50000,115.00000,122.00000,8783000
08/27/2007,0000,126.00000,130.50000,125.00000,128.50000,7391900
08/28/2007,0000,130.00000,137.00000,128.50000,137.00000,11123400
08/29/2007,0000,134.50000,136.50000,127.50000,128.00000,11495300
08/30/2007,0000,131.00000,136.00000,130.00000,134.00000,7896200
08/31/2007,0000,135.00000,139.00000,132.00000,135.00000,5898200
09/03/2007,0000,135.50000,137.00000,130.00000,130.50000,4003000
09/04/2007,0000,130.00000,135.50000,129.00000,132.50000,6715300
09/05/2007,0000,136.00000,141.50000,136.00000,141.50000,15871500
09/06/2007,0000,142.50000,151.00000,138.50000,151.00000,17567200
09/07/2007,0000,152.00000,154.50000,148.50000,150.00000,7924500
09/10/2007,0000,146.00000,156.00000,146.00000,156.00000,6234700
09/11/2007,0000,156.00000,165.00000,156.00000,164.00000,8086300
09/12/2007,0000,167.00000,168.00000,158.00000,159.00000,5450700
09/13/2007,0000,160.00000,162.00000,156.00000,156.00000,4065500
09/14/2007,0000,158.50000,163.00000,156.00000,159.00000,5044500
09/17/2007,0000,163.00000,165.00000,159.00000,159.00000,6474400
09/19/2007,0000,163.50000,164.00000,148.00000,148.00000,6387100
09/20/2007,0000,147.50000,149.50000,138.00000,138.00000,7812300
09/21/2007,0000,137.00000,147.50000,134.00000,147.50000,7747400
09/26/2007,0000,152.50000,154.50000,149.00000,153.50000,4954700
09/27/2007,0000,155.00000,161.00000,153.00000,155.50000,6019800
09/28/2007,0000,158.50000,162.00000,156.00000,161.00000,7002300
10/01/2007,0000,160.00000,161.00000,155.00000,155.00000,4408000
10/02/2007,0000,158.50000,159.50000,155.00000,157.00000,3672300
10/03/2007,0000,158.00000,165.00000,155.00000,159.50000,6844000
10/04/2007,0000,159.50000,165.00000,159.50000,162.00000,4476500
10/05/2007,0000,162.50000,163.00000,155.00000,156.00000,3704200
10/08/2007,0000,158.00000,158.50000,153.00000,157.50000,3243700
10/09/2007,0000,159.00000,159.00000,146.50000,146.50000,6596100
10/11/2007,0000,146.00000,150.00000,141.50000,149.00000,4526100
10/12/2007,0000,149.00000,150.00000,142.50000,143.00000,2734800
10/15/2007,0000,145.00000,146.00000,140.50000,140.50000,3009900
10/16/2007,0000,140.50000,150.00000,138.50000,150.00000,7498200
10/17/2007,0000,151.00000,152.00000,148.00000,149.00000,5120000
10/18/2007,0000,150.00000,158.00000,150.00000,152.50000,6200500
10/19/2007,0000,154.00000,161.00000,154.00000,157.00000,9176200
10/22/2007,0000,150.50000,154.50000,148.00000,153.50000,3936800
10/23/2007,0000,154.00000,159.00000,153.50000,153.50000,3612100
10/24/2007,0000,157.00000,158.00000,143.50000,149.00000,4523700
10/25/2007,0000,148.00000,150.50000,144.00000,146.50000,3653400
10/26/2007,0000,148.00000,148.50000,142.50000,144.00000,2815100
10/29/2007,0000,146.00000,148.50000,142.50000,146.00000,5043300
10/30/2007,0000,147.00000,147.50000,144.00000,145.50000,3115000
10/31/2007,0000,146.00000,148.00000,143.00000,144.50000,4781100
11/01/2007,0000,146.00000,154.00000,146.00000,150.50000,8498400
11/02/2007,0000,148.00000,149.00000,143.00000,144.00000,3164600
11/05/2007,0000,145.00000,147.00000,134.00000,140.00000,7996500
11/06/2007,0000,142.50000,142.50000,130.50000,132.00000,8174800
11/07/2007,0000,134.00000,138.00000,132.50000,135.50000,9036800
11/08/2007,0000,128.00000,131.00000,126.50000,126.50000,4072600
11/09/2007,0000,126.50000,127.50000,118.00000,118.00000,8390900
11/12/2007,0000,110.00000,116.50000,110.00000,112.00000,10080700
11/13/2007,0000,112.00000,116.00000,109.50000,115.50000,11908600
11/14/2007,0000,119.00000,123.50000,119.00000,123.50000,5571100
11/15/2007,0000,125.00000,129.00000,124.00000,125.00000,5987900
11/16/2007,0000,122.00000,128.00000,122.00000,127.50000,4513100
11/19/2007,0000,129.00000,134.00000,123.00000,123.00000,5056300
11/20/2007,0000,120.00000,129.50000,118.50000,129.50000,7585600
11/21/2007,0000,129.50000,132.00000,124.50000,124.50000,4337100
11/22/2007,0000,124.50000,130.00000,124.50000,126.50000,5340800
11/23/2007,0000,128.00000,130.00000,118.00000,119.00000,5926500
11/26/2007,0000,123.00000,123.00000,113.50000,120.00000,7528900
11/27/2007,0000,115.00000,119.50000,112.00000,119.50000,5595900
11/28/2007,0000,120.00000,121.00000,116.50000,116.50000,5776600
11/29/2007,0000,121.00000,121.00000,115.00000,118.00000,5768300
11/30/2007,0000,119.50000,126.00000,117.50000,126.00000,15425100
12/03/2007,0000,128.00000,132.50000,127.00000,130.50000,8047300
12/04/2007,0000,131.00000,134.00000,128.50000,132.00000,5513200
12/05/2007,0000,130.00000,135.50000,130.00000,132.50000,7271500
12/06/2007,0000,135.00000,138.00000,129.00000,129.00000,7289200
12/07/2007,0000,120.00000,120.00000,120.00000,120.00000,3726700
12/10/2007,0000,112.00000,113.00000,112.00000,112.00000,8047300
12/11/2007,0000,112.00000,115.00000,110.50000,115.00000,15764000
12/12/2007,0000,113.00000,114.00000,107.00000,107.00000,11722100
12/13/2007,0000,105.50000,107.00000,99.60000,99.60000,16630800
12/14/2007,0000,99.00000,101.50000,92.70000,96.00000,14559600
12/17/2007,0000,96.00000,98.00000,89.30000,89.30000,11439800
12/18/2007,0000,89.60000,95.50000,88.00000,95.50000,20437800
12/19/2007,0000,96.10000,102.00000,96.10000,101.50000,14158100
12/20/2007,0000,103.00000,103.50000,96.20000,96.60000,10008700
12/21/2007,0000,98.60000,100.50000,97.00000,100.50000,11005300
12/24/2007,0000,102.50000,104.50000,100.00000,100.00000,8304700
12/25/2007,0000,100.50000,102.00000,99.50000,102.00000,5910000
12/26/2007,0000,100.50000,104.50000,98.70000,104.50000,5820300
12/27/2007,0000,104.00000,109.00000,104.00000,107.50000,10249600
12/28/2007,0000,106.00000,109.00000,100.00000,105.00000,13072900
12/31/2007,0000,104.00000,108.00000,101.00000,108.00000,10041700
01/02/2008,0000,106.00000,111.00000,105.50000,106.00000,8067400
01/03/2008,0000,103.00000,107.50000,103.00000,106.50000,6578400
01/04/2008,0000,105.00000,107.00000,102.50000,103.50000,6561800
01/07/2008,0000,98.00000,100.50000,96.30000,96.30000,5540400
01/08/2008,0000,94.00000,98.40000,92.40000,95.00000,5578200
01/09/2008,0000,93.00000,100.50000,90.90000,100.50000,6636200
01/10/2008,0000,103.00000,107.50000,101.50000,106.50000,8945900
01/11/2008,0000,107.50000,113.50000,107.50000,113.50000,13195700
01/14/2008,0000,113.50000,115.00000,110.00000,113.50000,8301200
01/15/2008,0000,115.00000,120.00000,114.50000,116.50000,7141600
01/16/2008,0000,113.50000,116.00000,108.50000,110.00000,4928700
01/17/2008,0000,112.00000,116.00000,107.00000,110.00000,5218000
01/18/2008,0000,106.50000,114.50000,105.00000,114.50000,5388100
01/21/2008,0000,112.50000,115.50000,106.50000,106.50000,6381200
01/22/2008,0000,99.10000,99.10000,99.10000,99.10000,1357900
01/23/2008,0000,97.90000,97.90000,92.20000,92.20000,6290200
01/24/2008,0000,92.90000,93.30000,85.80000,85.80000,8569200
01/25/2008,0000,86.00000,91.80000,83.40000,91.80000,18877900
01/28/2008,0000,91.80000,91.80000,87.30000,88.00000,9797300
01/29/2008,0000,90.70000,91.80000,88.00000,88.00000,7675300
01/30/2008,0000,89.10000,89.80000,83.40000,83.50000,13572400
01/31/2008,0000,82.70000,82.70000,77.70000,78.70000,11581500
02/01/2008,0000,80.20000,84.20000,79.10000,84.20000,9591800
02/12/2008,0000,82.10000,83.00000,78.40000,78.40000,4746900
02/13/2008,0000,78.30000,79.60000,73.00000,73.00000,8355500
02/14/2008,0000,78.10000,78.10000,76.00000,78.10000,8483000
02/15/2008,0000,77.80000,83.50000,75.80000,83.50000,7064900
02/18/2008,0000,88.60000,89.30000,87.10000,89.30000,3174000
02/19/2008,0000,92.40000,94.90000,89.10000,93.10000,16876400
02/20/2008,0000,92.20000,95.90000,91.10000,92.60000,9333200
02/21/2008,0000,94.80000,97.70000,93.30000,93.30000,10835300
02/22/2008,0000,93.00000,95.00000,90.60000,93.70000,8501900
02/25/2008,0000,95.00000,96.80000,93.70000,93.70000,6696400
02/26/2008,0000,94.50000,96.40000,93.10000,94.50000,6032800
02/27/2008,0000,95.90000,99.40000,94.50000,97.70000,10701800
02/29/2008,0000,97.50000,98.50000,96.00000,96.70000,4203700
03/03/2008,0000,92.70000,94.30000,90.00000,90.00000,7436800
03/04/2008,0000,89.80000,93.80000,89.60000,93.10000,6180400
03/05/2008,0000,93.00000,94.70000,88.90000,90.00000,6618500
03/06/2008,0000,91.00000,92.80000,90.00000,91.50000,13815700
03/07/2008,0000,90.00000,93.20000,89.00000,91.00000,11660700
03/10/2008,0000,90.50000,92.40000,89.50000,90.20000,7394300
03/11/2008,0000,90.20000,94.00000,90.00000,93.20000,9741800
03/12/2008,0000,96.40000,96.40000,91.00000,91.00000,10327500
03/13/2008,0000,91.30000,92.60000,84.70000,84.70000,15171300
03/14/2008,0000,84.70000,85.40000,80.80000,81.40000,17307400
03/17/2008,0000,79.80000,81.80000,78.70000,81.40000,6475600
03/18/2008,0000,82.80000,82.80000,79.60000,80.40000,6891300
03/19/2008,0000,81.50000,86.00000,81.20000,83.90000,12268800
03/20/2008,0000,83.50000,86.00000,83.20000,86.00000,7524200
03/21/2008,0000,87.00000,87.80000,86.00000,86.20000,4739800
03/24/2008,0000,91.90000,91.90000,86.50000,86.60000,6584300
03/25/2008,0000,88.00000,89.40000,85.00000,85.00000,8930600
03/26/2008,0000,81.00000,83.00000,79.10000,79.10000,23245800
03/27/2008,0000,78.20000,78.50000,75.60000,77.50000,14332900
03/28/2008,0000,77.60000,79.60000,77.00000,77.60000,9104200
03/31/2008,0000,78.00000,79.00000,77.70000,78.00000,6207600
04/01/2008,0000,78.90000,80.80000,78.60000,79.40000,8500700
04/02/2008,0000,82.00000,82.00000,80.80000,81.10000,7161700
04/03/2008,0000,81.10000,86.70000,80.60000,86.70000,12406900
04/07/2008,0000,87.70000,88.50000,84.80000,86.90000,10629800
04/08/2008,0000,86.40000,87.30000,84.60000,84.80000,5872200
04/09/2008,0000,84.90000,85.00000,82.10000,82.80000,3677100
04/10/2008,0000,82.90000,85.80000,82.90000,85.80000,3835300
04/11/2008,0000,87.00000,88.20000,86.20000,87.00000,9179700
04/14/2008,0000,86.30000,88.80000,86.00000,86.50000,7290400
04/15/2008,0000,87.50000,91.40000,87.10000,90.20000,12134200
04/16/2008,0000,91.00000,93.10000,90.30000,92.00000,13135500
04/17/2008,0000,93.00000,95.00000,90.30000,91.10000,15285800
04/18/2008,0000,92.00000,92.00000,89.30000,90.20000,4594600
04/21/2008,0000,91.60000,95.50000,90.70000,94.40000,11557900
04/22/2008,0000,95.50000,99.70000,94.40000,97.50000,13142600
04/23/2008,0000,98.60000,99.50000,96.80000,97.00000,7216000
04/24/2008,0000,97.50000,99.80000,96.50000,99.30000,7007000
04/25/2008,0000,99.30000,99.60000,96.80000,96.80000,4534300
04/28/2008,0000,98.20000,98.20000,94.00000,97.50000,5523900
04/29/2008,0000,97.50000,101.00000,97.00000,98.00000,7350600
04/30/2008,0000,99.50000,104.50000,99.00000,104.50000,11330000
05/02/2008,0000,106.00000,111.50000,106.00000,111.50000,13794400
05/05/2008,0000,112.50000,115.00000,111.00000,114.50000,11295800
05/06/2008,0000,114.00000,114.00000,110.00000,114.00000,6198100
05/07/2008,0000,114.00000,119.00000,113.00000,117.00000,9229300
05/08/2008,0000,115.00000,116.00000,111.00000,112.00000,6345700
05/09/2008,0000,112.00000,114.00000,108.50000,110.00000,6039900
05/12/2008,0000,108.50000,116.50000,108.50000,116.00000,7794600
05/13/2008,0000,115.00000,120.50000,113.50000,120.00000,10334600
05/14/2008,0000,120.00000,122.00000,117.00000,117.50000,9267100
05/15/2008,0000,120.00000,120.00000,117.50000,118.50000,5727000
05/16/2008,0000,120.00000,122.00000,117.50000,117.50000,4582800
05/19/2008,0000,119.00000,121.00000,117.00000,119.50000,5804900
05/20/2008,0000,119.50000,121.50000,115.00000,115.00000,6529900
05/21/2008,0000,113.50000,116.50000,112.50000,114.00000,4566200
05/22/2008,0000,113.00000,116.00000,112.00000,113.00000,3946300
05/23/2008,0000,114.00000,114.50000,105.50000,105.50000,7151100
05/26/2008,0000,104.00000,105.00000,100.50000,102.00000,5394000
05/27/2008,0000,104.50000,109.00000,103.50000,109.00000,6017500
05/28/2008,0000,113.00000,114.00000,107.00000,107.00000,11201300
05/29/2008,0000,110.00000,114.00000,110.00000,114.00000,16035600
05/30/2008,0000,116.00000,121.00000,114.00000,119.50000,16608300
06/02/2008,0000,119.50000,119.50000,112.00000,113.50000,8579900
06/03/2008,0000,112.00000,116.00000,108.50000,109.00000,10528200
06/04/2008,0000,108.00000,109.00000,104.50000,105.00000,13330300
06/05/2008,0000,105.00000,108.00000,103.00000,108.00000,11358400
06/06/2008,0000,108.00000,109.00000,104.50000,107.50000,12257000
06/09/2008,0000,103.00000,105.00000,103.00000,104.00000,5401100
06/10/2008,0000,104.50000,108.00000,103.50000,103.50000,9261200
06/11/2008,0000,104.50000,105.00000,96.30000,96.80000,12773000
06/12/2008,0000,95.00000,95.00000,90.10000,90.50000,8695600
06/13/2008,0000,93.00000,96.80000,91.30000,96.80000,9054600
06/16/2008,0000,98.00000,99.30000,92.50000,93.50000,8842000
06/17/2008,0000,94.40000,98.50000,91.00000,97.50000,8720400
06/18/2008,0000,97.00000,99.50000,96.20000,97.00000,6811000
06/19/2008,0000,95.10000,98.80000,95.00000,96.00000,5613600
06/20/2008,0000,97.00000,98.20000,93.30000,93.30000,6467400
06/23/2008,0000,92.00000,98.00000,91.50000,97.30000,7726100
06/24/2008,0000,97.20000,98.00000,92.40000,93.70000,7492300
06/25/2008,0000,95.80000,95.80000,87.20000,89.00000,17628600
06/26/2008,0000,88.90000,90.90000,83.20000,84.20000,17279000
06/27/2008,0000,78.40000,79.90000,78.40000,78.40000,9108900
06/30/2008,0000,78.60000,80.50000,77.00000,77.00000,12037300
07/01/2008,0000,77.90000,80.50000,77.50000,78.70000,12952500
07/02/2008,0000,80.80000,84.20000,80.50000,84.20000,13405900
07/03/2008,0000,83.00000,89.90000,81.20000,88.50000,14629300
07/04/2008,0000,89.50000,89.50000,83.10000,83.50000,9541100
07/07/2008,0000,84.00000,88.80000,83.50000,87.80000,8876300
07/08/2008,0000,88.50000,90.30000,84.50000,85.40000,10997000
07/09/2008,0000,90.50000,91.30000,88.70000,91.00000,12555700
07/10/2008,0000,91.00000,92.60000,88.20000,89.20000,9339100
07/11/2008,0000,91.00000,95.40000,89.50000,94.10000,7327000
07/14/2008,0000,94.30000,95.20000,92.60000,94.50000,4876800
07/15/2008,0000,93.30000,93.30000,87.90000,87.90000,4374900
07/16/2008,0000,87.90000,89.40000,82.50000,83.40000,4124600
07/17/2008,0000,87.40000,89.20000,86.10000,89.20000,6420100
07/18/2008,0000,76.70000,76.70000,76.70000,76.70000,1377000
07/21/2008,0000,82.00000,82.00000,80.00000,81.50000,10315000
07/22/2008,0000,81.30000,84.80000,80.30000,84.30000,7989000
07/23/2008,0000,86.60000,87.00000,84.30000,84.70000,10465000
07/24/2008,0000,84.70000,86.00000,79.10000,80.60000,30418000
07/25/2008,0000,78.00000,80.00000,77.10000,80.00000,16741000
07/29/2008,0000,77.70000,79.80000,77.70000,78.80000,8188000
07/30/2008,0000,81.00000,81.00000,77.20000,77.20000,12409000
07/31/2008,0000,78.50000,78.50000,71.80000,71.80000,16545000
08/01/2008,0000,68.00000,68.90000,66.80000,66.80000,20198000
08/04/2008,0000,66.00000,69.30000,65.80000,67.50000,12555000
08/05/2008,0000,69.00000,69.00000,62.80000,62.80000,14880000
08/06/2008,0000,64.50000,66.50000,63.20000,65.80000,11969000
08/07/2008,0000,65.80000,69.10000,64.60000,67.60000,11751000
08/08/2008,0000,67.60000,71.80000,67.60000,70.50000,14348000
08/11/2008,0000,70.50000,70.90000,67.00000,67.60000,13124000
08/12/2008,0000,67.70000,71.00000,67.60000,69.10000,13447000
08/13/2008,0000,69.30000,72.40000,69.10000,71.70000,13507000
08/14/2008,0000,71.60000,72.20000,69.20000,71.10000,11025000
08/15/2008,0000,72.60000,73.60000,69.50000,69.50000,12938000
08/18/2008,0000,70.50000,70.80000,67.30000,68.00000,7958000
08/19/2008,0000,66.00000,69.50000,66.00000,68.80000,7606000
08/20/2008,0000,68.50000,69.00000,67.30000,68.50000,5825000
08/21/2008,0000,65.00000,65.70000,63.80000,63.80000,12951000
08/22/2008,0000,63.10000,63.30000,59.40000,59.70000,25273000
08/25/2008,0000,60.00000,60.40000,57.20000,57.80000,17778000
08/26/2008,0000,57.60000,59.40000,57.00000,58.10000,15986000
08/27/2008,0000,58.10000,59.80000,58.10000,58.70000,13324000
08/28/2008,0000,59.40000,61.50000,59.00000,59.50000,14034000
08/29/2008,0000,60.70000,61.50000,59.30000,60.00000,10780000
09/01/2008,0000,60.00000,60.80000,57.00000,57.00000,9646000
09/02/2008,0000,57.50000,58.80000,55.30000,58.20000,12024000
09/03/2008,0000,58.20000,59.60000,56.80000,56.80000,13575000
09/04/2008,0000,57.50000,58.70000,52.90000,52.90000,18637000
09/05/2008,0000,50.10000,52.40000,49.60000,50.50000,13111000
09/08/2008,0000,53.50000,54.00000,52.10000,54.00000,7447000
09/09/2008,0000,53.00000,53.30000,50.30000,50.30000,7723000
09/10/2008,0000,50.00000,51.50000,47.05000,48.60000,19173000
09/11/2008,0000,48.20000,48.30000,45.20000,45.20000,14223000
09/12/2008,0000,45.60000,48.30000,43.00000,47.50000,25661000
09/15/2008,0000,46.20000,46.50000,44.20000,44.20000,10552000
09/16/2008,0000,41.25000,42.15000,41.15000,41.15000,10292000
09/17/2008,0000,43.10000,44.00000,42.50000,43.95000,19096000
09/18/2008,0000,41.80000,43.00000,40.90000,43.00000,14418000
09/19/2008,0000,45.90000,46.00000,44.60000,45.70000,13538000
09/22/2008,0000,44.30000,45.05000,42.55000,43.75000,11369000
09/23/2008,0000,42.65000,46.80000,42.50000,46.80000,16359000
09/24/2008,0000,47.40000,49.80000,46.80000,48.80000,32817000
09/25/2008,0000,48.70000,50.40000,47.25000,48.65000,17228000
09/26/2008,0000,49.00000,49.40000,45.90000,46.20000,9863000
09/30/2008,0000,43.00000,44.50000,43.00000,44.05000,5267000
10/01/2008,0000,45.40000,46.40000,44.30000,44.60000,5248000
10/02/2008,0000,44.60000,46.10000,44.05000,44.10000,3779000
10/03/2008,0000,43.70000,47.00000,42.00000,47.00000,5662000
10/06/2008,0000,45.00000,45.50000,43.75000,43.75000,5260000
10/07/2008,0000,41.00000,43.70000,41.00000,42.50000,6670000
10/08/2008,0000,39.55000,40.30000,39.55000,39.55000,4333000
10/09/2008,0000,37.10000,37.85000,36.80000,36.80000,9553000
10/13/2008,0000,35.55000,35.55000,35.55000,35.55000,455000
10/14/2008,0000,36.90000,37.90000,36.50000,37.50000,7947000
10/15/2008,0000,36.20000,36.40000,36.20000,36.20000,1042000
10/16/2008,0000,34.95000,34.95000,34.95000,34.95000,123000
10/17/2008,0000,33.75000,33.75000,33.75000,33.75000,789000
10/20/2008,0000,32.60000,32.60000,32.60000,32.60000,300000
10/21/2008,0000,31.80000,34.85000,31.80000,32.60000,9771000
10/22/2008,0000,31.50000,33.40000,31.50000,31.50000,6032000
10/23/2008,0000,30.40000,30.40000,30.40000,30.40000,209000
10/24/2008,0000,29.35000,30.40000,29.35000,29.35000,9309000
10/27/2008,0000,28.10000,31.40000,28.10000,31.00000,10461000
10/28/2008,0000,30.70000,33.15000,28.85000,33.15000,12096000
10/29/2008,0000,35.45000,35.45000,33.20000,33.20000,13582000
10/30/2008,0000,34.15000,35.50000,33.20000,35.50000,9141000
10/31/2008,0000,35.20000,36.40000,34.50000,35.00000,11941000
11/03/2008,0000,35.40000,36.70000,34.20000,36.20000,8141000
11/04/2008,0000,36.00000,36.80000,35.10000,36.50000,5696000
11/05/2008,0000,37.10000,38.85000,36.00000,36.60000,9868000
11/06/2008,0000,34.05000,34.80000,34.05000,34.05000,5205000
11/07/2008,0000,31.70000,34.90000,31.70000,34.90000,7065000
11/10/2008,0000,34.00000,35.20000,33.25000,33.90000,5813000
11/11/2008,0000,32.75000,33.20000,31.55000,31.55000,7863000
11/12/2008,0000,31.60000,32.80000,29.40000,31.00000,7510000
11/13/2008,0000,28.85000,29.40000,28.85000,28.85000,4094000
11/14/2008,0000,29.50000,29.85000,26.85000,26.85000,7915000
11/17/2008,0000,25.00000,25.50000,25.00000,25.00000,2408000
11/18/2008,0000,23.25000,23.25000,23.25000,23.25000,2022000
11/19/2008,0000,21.65000,23.80000,21.65000,23.00000,9472000
11/20/2008,0000,21.40000,21.80000,21.40000,21.40000,4488000
11/21/2008,0000,20.20000,22.85000,20.10000,22.85000,7167000
11/24/2008,0000,22.70000,24.20000,22.50000,23.40000,9398000
11/25/2008,0000,24.10000,24.60000,22.00000,22.05000,15238000
11/26/2008,0000,22.30000,23.55000,22.30000,23.55000,7577000
11/27/2008,0000,24.50000,25.15000,24.40000,25.15000,6327000
11/28/2008,0000,26.80000,26.90000,26.20000,26.90000,6855000
12/01/2008,0000,27.30000,28.75000,26.90000,28.00000,34076000
12/02/2008,0000,26.60000,28.75000,26.60000,28.65000,26110000
12/03/2008,0000,28.70000,29.45000,28.00000,28.65000,25712000
12/04/2008,0000,29.20000,29.80000,28.30000,28.60000,20043000
12/05/2008,0000,28.60000,28.60000,27.10000,27.25000,8167000
12/08/2008,0000,28.45000,29.15000,28.10000,29.15000,8016000
12/09/2008,0000,30.20000,31.15000,30.20000,31.15000,12091000
12/10/2008,0000,31.80000,33.30000,31.65000,33.30000,23640000
12/11/2008,0000,33.30000,34.40000,32.80000,33.30000,25299000
12/12/2008,0000,33.30000,33.50000,31.00000,31.00000,13136000
12/15/2008,0000,32.80000,33.15000,32.15000,33.15000,19665000
12/16/2008,0000,32.80000,33.50000,32.20000,32.80000,8028000
12/17/2008,0000,33.80000,34.00000,31.50000,31.60000,13598000
12/18/2008,0000,32.00000,32.80000,31.60000,32.80000,10767000
12/19/2008,0000,32.70000,33.50000,32.30000,33.45000,17810000
12/22/2008,0000,34.00000,34.05000,32.60000,32.80000,16142000
12/23/2008,0000,32.80000,32.80000,30.55000,30.65000,10802000
12/24/2008,0000,29.75000,31.90000,29.70000,31.00000,12145000
12/25/2008,0000,31.50000,33.15000,31.05000,33.15000,16352000
12/26/2008,0000,33.20000,34.50000,33.20000,33.45000,26397000
12/29/2008,0000,33.65000,34.25000,33.30000,33.80000,14148000
12/30/2008,0000,34.20000,36.15000,34.20000,36.15000,22374000
12/31/2008,0000,36.65000,36.70000,35.60000,36.35000,22440000
01/05/2009,0000,37.90000,38.50000,37.50000,38.40000,18132000
01/06/2009,0000,38.40000,38.45000,37.45000,38.30000,18160000
01/07/2009,0000,38.60000,39.30000,37.65000,37.75000,21268000
01/08/2009,0000,36.00000,36.85000,35.15000,35.15000,15187000
01/09/2009,0000,35.60000,36.95000,35.50000,36.00000,18929000
01/12/2009,0000,37.40000,37.50000,36.10000,36.10000,11902000
01/13/2009,0000,36.10000,36.90000,35.80000,36.80000,12242000
01/14/2009,0000,36.50000,36.75000,35.85000,36.15000,14201000
01/15/2009,0000,34.30000,34.85000,33.65000,33.65000,13616000
01/16/2009,0000,34.20000,34.40000,33.90000,34.40000,9335000
01/19/2009,0000,34.50000,35.80000,34.30000,35.60000,15387000
01/20/2009,0000,34.80000,36.10000,34.80000,35.70000,14453000
01/21/2009,0000,35.50000,36.00000,33.95000,33.95000,16292000
02/02/2009,0000,34.10000,34.50000,33.60000,34.45000,6679000
02/03/2009,0000,35.00000,36.55000,35.00000,36.15000,12657000
02/04/2009,0000,36.50000,37.70000,36.40000,36.60000,19461000
02/05/2009,0000,36.15000,36.60000,35.60000,36.25000,8632000
02/06/2009,0000,36.80000,37.75000,36.30000,36.30000,12835000
02/09/2009,0000,36.80000,37.90000,36.30000,36.65000,18601000
02/10/2009,0000,36.65000,37.50000,35.80000,37.50000,13398000
02/11/2009,0000,36.70000,40.10000,36.55000,40.10000,25307000
02/12/2009,0000,40.35000,42.00000,37.70000,37.80000,36855000
02/13/2009,0000,39.15000,40.35000,38.50000,39.65000,17265000
02/16/2009,0000,39.70000,40.70000,39.30000,39.80000,13203000
02/17/2009,0000,39.30000,39.70000,38.15000,38.20000,10201000
02/18/2009,0000,37.50000,38.00000,36.70000,37.70000,8003000
02/19/2009,0000,37.70000,39.30000,37.30000,39.00000,10966000
02/20/2009,0000,38.80000,39.20000,37.70000,37.90000,7663000
02/23/2009,0000,37.75000,38.60000,37.10000,38.45000,5279000
02/24/2009,0000,37.70000,38.10000,37.35000,37.65000,6121000
02/25/2009,0000,38.40000,39.65000,38.25000,38.65000,13950000
02/26/2009,0000,39.45000,39.45000,38.55000,38.60000,5515000
02/27/2009,0000,38.50000,39.70000,38.40000,39.50000,9344000
03/02/2009,0000,38.95000,39.20000,37.70000,37.75000,9130000
03/03/2009,0000,37.10000,37.25000,35.15000,36.80000,19836000
03/04/2009,0000,36.80000,38.50000,36.80000,38.40000,13083000
03/05/2009,0000,38.85000,39.60000,38.00000,38.00000,11634000
03/06/2009,0000,37.50000,38.50000,37.30000,38.20000,6659000
03/09/2009,0000,38.30000,38.50000,37.10000,37.65000,5953000
03/10/2009,0000,37.50000,40.25000,37.50000,40.25000,20960000
03/11/2009,0000,41.90000,42.25000,40.25000,41.00000,37172000
03/12/2009,0000,41.20000,41.95000,40.50000,40.50000,16403000
03/13/2009,0000,41.50000,42.00000,40.50000,40.90000,18477000
03/16/2009,0000,41.45000,42.70000,41.30000,41.30000,17738000
03/17/2009,0000,41.80000,41.80000,40.30000,41.75000,11581000
03/18/2009,0000,42.25000,43.90000,42.00000,42.30000,25427000
03/19/2009,0000,43.00000,43.20000,41.30000,41.30000,15633000
03/20/2009,0000,41.40000,41.60000,39.85000,40.20000,9549000
03/23/2009,0000,40.30000,41.60000,40.30000,41.60000,6832000
03/24/2009,0000,42.60000,42.80000,41.50000,41.50000,10726000
03/25/2009,0000,42.00000,43.50000,41.80000,42.95000,17668000
03/26/2009,0000,43.10000,45.95000,43.10000,45.30000,25322000
03/27/2009,0000,45.80000,47.65000,45.40000,47.00000,21930000
03/30/2009,0000,47.00000,47.00000,43.90000,44.05000,10925000
03/31/2009,0000,45.00000,47.10000,44.85000,47.10000,13763000
04/01/2009,0000,47.50000,49.20000,47.50000,48.50000,17400000
04/02/2009,0000,49.50000,49.80000,47.75000,48.50000,14347000
04/03/2009,0000,49.10000,50.20000,48.80000,49.05000,14236000
04/06/2009,0000,49.50000,51.90000,49.20000,50.50000,14015000
04/07/2009,0000,50.40000,51.00000,49.50000,50.80000,6520000
04/08/2009,0000,50.40000,51.50000,49.00000,49.20000,9227000
04/09/2009,0000,50.50000,50.90000,49.60000,50.70000,6303000
04/10/2009,0000,51.20000,54.20000,50.90000,54.20000,14546000
04/13/2009,0000,54.20000,54.50000,52.30000,53.50000,9298000
04/14/2009,0000,53.50000,54.50000,52.70000,53.80000,4445000
04/15/2009,0000,53.80000,55.50000,53.60000,54.90000,4077000
04/16/2009,0000,56.30000,56.50000,55.00000,55.70000,4080000
04/17/2009,0000,56.50000,57.50000,51.90000,51.90000,12662000
04/20/2009,0000,52.40000,53.30000,51.50000,53.00000,7604000
04/21/2009,0000,52.50000,56.70000,51.90000,56.60000,9308000
04/22/2009,0000,56.60000,58.60000,56.50000,57.10000,10231000
04/23/2009,0000,57.70000,57.90000,55.80000,57.20000,6583000
04/24/2009,0000,57.20000,58.20000,56.00000,56.40000,7703000
04/27/2009,0000,56.90000,57.10000,52.60000,52.90000,8303000
04/28/2009,0000,53.00000,55.30000,52.10000,53.60000,9009000
04/29/2009,0000,54.20000,55.00000,52.20000,52.80000,6316000
04/30/2009,0000,55.60000,56.40000,54.50000,56.40000,6374000
05/04/2009,0000,58.80000,60.30000,57.30000,59.20000,10318000
05/05/2009,0000,59.20000,59.80000,57.30000,58.40000,8328000
05/06/2009,0000,57.80000,62.00000,57.80000,62.00000,9883000
05/07/2009,0000,62.20000,62.90000,60.00000,62.00000,6611000
05/08/2009,0000,61.40000,66.30000,61.40000,66.30000,12518000
05/11/2009,0000,68.00000,70.90000,66.90000,70.90000,15599000
05/12/2009,0000,70.50000,73.70000,68.40000,71.70000,21367000
05/13/2009,0000,72.00000,76.20000,72.00000,72.80000,17924000
05/14/2009,0000,70.20000,72.60000,68.60000,68.60000,14146000
05/15/2009,0000,69.10000,70.90000,68.90000,68.90000,8803000
05/18/2009,0000,70.80000,72.70000,70.00000,70.70000,8635000
05/19/2009,0000,72.70000,73.00000,69.30000,69.60000,8387000
05/20/2009,0000,70.00000,72.50000,69.00000,71.20000,8945000
05/21/2009,0000,71.00000,71.60000,69.80000,70.50000,9574000
05/22/2009,0000,70.00000,71.60000,69.70000,70.80000,12110000
05/25/2009,0000,71.50000,73.50000,70.00000,70.00000,11162000
05/26/2009,0000,70.50000,71.40000,65.10000,65.60000,12128000
05/27/2009,0000,66.10000,68.00000,65.70000,67.20000,9711000
06/01/2009,0000,67.70000,67.90000,65.50000,66.90000,5059000
06/02/2009,0000,68.50000,69.00000,65.40000,66.00000,7485000
06/03/2009,0000,66.00000,67.20000,65.50000,66.10000,4506000
06/04/2009,0000,66.50000,69.50000,66.30000,67.30000,9746000
06/05/2009,0000,68.20000,68.70000,65.80000,65.80000,6280000
06/08/2009,0000,67.50000,67.70000,62.00000,62.00000,13523000
06/09/2009,0000,62.00000,62.00000,57.70000,57.70000,11883000
06/10/2009,0000,57.70000,58.70000,56.10000,57.00000,12585000
06/11/2009,0000,57.60000,59.40000,56.80000,58.80000,6852000
06/12/2009,0000,59.20000,59.50000,57.50000,57.70000,4818000
06/15/2009,0000,57.00000,57.30000,53.70000,53.70000,6993000
06/16/2009,0000,53.00000,53.50000,51.00000,52.00000,11533000
06/17/2009,0000,52.50000,54.00000,52.00000,52.40000,9765000
06/18/2009,0000,52.90000,53.80000,50.60000,51.50000,7712000
06/19/2009,0000,52.10000,53.30000,51.40000,52.70000,7478000
06/22/2009,0000,53.30000,56.20000,53.10000,55.80000,13707000
06/23/2009,0000,54.50000,55.20000,53.60000,54.30000,6683000
06/24/2009,0000,54.80000,56.30000,54.70000,55.10000,7364000
06/25/2009,0000,55.40000,57.50000,55.20000,56.30000,7717000
06/26/2009,0000,56.80000,57.20000,54.60000,55.20000,6904000
06/29/2009,0000,55.20000,55.80000,52.70000,53.00000,6796000
06/30/2009,0000,53.90000,54.00000,52.50000,53.00000,5489000
07/01/2009,0000,53.30000,56.70000,53.00000,56.70000,8412000
07/02/2009,0000,57.30000,58.70000,56.80000,56.80000,13369000
07/03/2009,0000,56.10000,57.90000,55.60000,57.70000,6665000
07/06/2009,0000,58.10000,59.00000,57.50000,57.50000,6524000
07/07/2009,0000,57.80000,60.70000,57.60000,59.40000,12638000
07/08/2009,0000,59.00000,61.20000,58.70000,61.00000,10817000
07/09/2009,0000,61.00000,61.30000,59.70000,59.70000,9527000
07/10/2009,0000,60.40000,60.80000,58.60000,58.80000,6230000
07/13/2009,0000,59.00000,59.20000,55.70000,56.50000,6565000
07/14/2009,0000,57.00000,58.40000,57.00000,57.80000,6678000
07/15/2009,0000,58.40000,59.90000,58.40000,59.50000,6655000
07/16/2009,0000,60.50000,60.80000,58.60000,58.60000,9225000
07/17/2009,0000,59.60000,62.70000,59.20000,62.70000,17993000
07/20/2009,0000,64.20000,66.00000,64.00000,64.70000,20923000
07/21/2009,0000,65.00000,65.40000,62.60000,64.20000,13788000
07/22/2009,0000,64.00000,65.30000,63.30000,63.80000,8605000
07/23/2009,0000,63.80000,65.10000,63.10000,64.00000,8276000
07/24/2009,0000,64.80000,67.40000,64.60000,65.60000,21145000
07/27/2009,0000,66.40000,67.20000,64.20000,64.40000,12487000
07/28/2009,0000,64.40000,65.50000,64.20000,64.70000,9436000
07/29/2009,0000,65.40000,66.90000,64.70000,65.40000,12785000
07/30/2009,0000,65.90000,66.40000,63.40000,65.40000,8156000
07/31/2009,0000,66.00000,67.00000,65.30000,65.40000,10503000
08/03/2009,0000,65.40000,65.40000,61.50000,62.70000,8444000
08/04/2009,0000,63.00000,63.50000,60.10000,60.50000,6905000
08/05/2009,0000,60.50000,61.70000,59.20000,60.00000,8710000
08/06/2009,0000,58.10000,58.10000,56.50000,56.90000,7317000
08/10/2009,0000,56.00000,57.70000,56.00000,57.00000,3915000
08/11/2009,0000,56.50000,57.00000,55.60000,56.50000,7082000
08/12/2009,0000,56.50000,60.40000,56.00000,60.40000,10703000
08/13/2009,0000,60.30000,61.10000,59.50000,61.10000,9721000
08/14/2009,0000,61.50000,62.90000,61.40000,61.70000,9410000
08/17/2009,0000,62.10000,63.00000,59.80000,59.80000,12218000
08/18/2009,0000,59.00000,60.60000,58.30000,58.80000,10187000
08/19/2009,0000,59.90000,60.20000,58.30000,58.30000,6349000
08/20/2009,0000,58.50000,58.70000,56.50000,57.40000,6062000
08/21/2009,0000,58.00000,59.70000,56.40000,56.60000,6690000
08/24/2009,0000,57.90000,58.50000,57.40000,58.50000,3660000
08/25/2009,0000,58.40000,58.60000,57.50000,57.50000,3206000
08/26/2009,0000,57.60000,58.70000,56.90000,57.00000,6859000
08/27/2009,0000,56.00000,58.30000,56.00000,56.50000,4841000
08/28/2009,0000,56.50000,59.50000,56.50000,59.40000,11077000
08/31/2009,0000,59.70000,60.80000,59.00000,60.50000,8761000
09/01/2009,0000,60.50000,64.00000,60.10000,63.70000,17234000
09/02/2009,0000,63.70000,64.70000,63.10000,63.60000,14553000
09/03/2009,0000,63.60000,65.40000,63.60000,64.00000,12580000
09/04/2009,0000,64.50000,65.50000,63.80000,63.90000,9743000
09/07/2009,0000,64.10000,64.90000,63.50000,63.60000,7473000
09/08/2009,0000,64.00000,65.70000,63.70000,64.50000,12804000
09/09/2009,0000,65.00000,66.80000,64.70000,64.80000,19340000
09/10/2009,0000,66.50000,66.50000,63.20000,63.30000,9319000
09/11/2009,0000,63.50000,65.40000,63.50000,64.90000,7302000
09/14/2009,0000,65.40000,67.60000,65.00000,66.80000,14822000
09/15/2009,0000,67.50000,67.50000,66.00000,67.50000,11421000
09/16/2009,0000,68.00000,68.80000,67.30000,67.30000,12252000
09/17/2009,0000,67.50000,68.30000,66.00000,66.30000,9189000
09/18/2009,0000,66.70000,67.70000,66.10000,66.60000,10946000
09/21/2009,0000,67.00000,67.40000,65.50000,65.80000,12222000
09/22/2009,0000,65.80000,66.00000,64.30000,64.30000,10157000
09/23/2009,0000,64.30000,65.30000,63.50000,63.50000,8596000
09/24/2009,0000,64.50000,64.50000,63.30000,64.00000,6908000
09/25/2009,0000,63.50000,64.00000,62.80000,63.00000,6991000
09/28/2009,0000,63.00000,64.00000,63.00000,63.00000,4517000
09/29/2009,0000,63.70000,65.50000,63.40000,65.20000,11452000
09/30/2009,0000,65.80000,67.00000,65.70000,65.80000,17456000
10/01/2009,0000,66.50000,66.60000,64.50000,64.60000,8964000
10/02/2009,0000,63.80000,65.40000,63.50000,64.10000,8127000
10/05/2009,0000,64.10000,64.50000,63.10000,63.80000,4976000
10/06/2009,0000,64.30000,65.10000,63.80000,63.80000,8725000
10/07/2009,0000,64.50000,64.80000,63.10000,63.20000,7022000
10/08/2009,0000,63.30000,64.30000,62.80000,62.80000,6923000
10/09/2009,0000,63.30000,63.50000,61.10000,61.80000,7939000
10/12/2009,0000,62.50000,63.30000,61.80000,63.20000,4112000
10/13/2009,0000,62.50000,63.50000,62.00000,62.70000,6845000
10/14/2009,0000,63.20000,64.50000,62.70000,63.50000,7428000
10/15/2009,0000,64.30000,64.90000,63.00000,63.00000,9518000
10/16/2009,0000,63.60000,63.80000,62.80000,62.90000,3848000
10/19/2009,0000,62.90000,63.40000,62.70000,63.00000,3926000
10/20/2009,0000,63.60000,65.40000,63.30000,64.70000,13609000
10/21/2009,0000,64.70000,65.40000,63.80000,63.80000,6234000
10/22/2009,0000,63.80000,64.60000,62.60000,62.80000,6494000
10/23/2009,0000,62.90000,63.60000,62.50000,62.50000,3921000
10/26/2009,0000,62.70000,63.00000,61.80000,61.80000,2837000
10/27/2009,0000,61.10000,62.50000,61.10000,61.70000,2681000
10/28/2009,0000,62.30000,62.40000,61.30000,61.50000,2579000
10/29/2009,0000,60.60000,60.90000,57.90000,58.50000,6812000
10/30/2009,0000,59.50000,59.50000,57.10000,57.20000,5706000
11/02/2009,0000,56.20000,58.10000,56.20000,58.10000,4323000
11/03/2009,0000,58.10000,59.20000,58.00000,58.80000,3679000
11/04/2009,0000,59.70000,60.50000,59.00000,60.40000,3775000
11/05/2009,0000,60.50000,60.70000,59.60000,59.70000,2316000
11/06/2009,0000,60.80000,60.90000,59.60000,59.60000,3029000
11/09/2009,0000,62.00000,63.00000,61.50000,61.50000,7266000
11/10/2009,0000,62.00000,62.50000,61.30000,61.40000,4328000
11/11/2009,0000,61.80000,62.10000,61.40000,61.60000,3332000
11/12/2009,0000,62.10000,62.70000,61.60000,61.60000,4542000
11/13/2009,0000,61.60000,62.30000,61.20000,61.40000,2061000
11/16/2009,0000,61.60000,62.50000,61.50000,62.00000,3945000
11/17/2009,0000,62.30000,62.50000,60.50000,60.50000,3086000
11/18/2009,0000,60.50000,62.00000,60.50000,61.80000,2916000
11/19/2009,0000,61.70000,63.50000,61.50000,62.70000,9936000
11/20/2009,0000,64.00000,65.80000,64.00000,64.20000,18487000
11/23/2009,0000,64.50000,64.90000,63.70000,64.60000,5188000
11/24/2009,0000,65.00000,65.80000,63.50000,63.50000,10183000
11/25/2009,0000,63.50000,64.10000,62.80000,62.90000,4667000
11/26/2009,0000,62.90000,63.70000,62.00000,62.00000,3815000
11/27/2009,0000,61.00000,61.80000,60.50000,60.50000,4826000
11/30/2009,0000,61.40000,62.10000,60.70000,62.10000,4215000
12/01/2009,0000,62.10000,62.50000,61.00000,61.20000,3734000
12/02/2009,0000,61.60000,62.80000,61.10000,61.10000,6321000
12/03/2009,0000,61.30000,61.80000,60.20000,60.70000,4857000
12/04/2009,0000,57.50000,59.80000,57.50000,59.00000,16767000
12/07/2009,0000,59.10000,60.50000,58.40000,60.00000,8545000
12/08/2009,0000,60.50000,60.70000,59.60000,59.70000,3972000
12/09/2009,0000,59.70000,60.10000,59.60000,59.80000,3317000
12/11/2009,0000,59.10000,60.20000,58.70000,59.30000,3175000
12/14/2009,0000,59.80000,60.90000,59.40000,60.30000,5020000
12/15/2009,0000,61.00000,61.10000,60.10000,60.10000,3179000
12/16/2009,0000,60.20000,60.60000,59.30000,59.40000,4613000
12/17/2009,0000,59.70000,60.10000,58.70000,58.70000,3359000
12/18/2009,0000,58.70000,59.80000,58.70000,58.90000,2426000
12/21/2009,0000,59.80000,60.50000,59.30000,59.40000,2655000
12/22/2009,0000,59.80000,60.20000,59.40000,59.50000,1986000
12/23/2009,0000,60.00000,60.70000,59.80000,60.50000,5139000
12/25/2009,0000,61.00000,61.90000,60.90000,61.00000,6164000
04/02/2007,0000,55.01000,58.83000,54.28000,58.65000,16043800
04/03/2007,0000,59.10000,59.92000,57.56000,58.01000,8679000
04/04/2007,0000,59.10000,59.10000,57.10000,57.74000,4129700
04/09/2007,0000,58.01000,58.19000,55.37000,56.28000,5311500
04/10/2007,0000,55.28000,56.74000,53.56000,56.28000,4832300
04/11/2007,0000,56.46000,58.01000,54.83000,56.83000,2967400
04/12/2007,0000,56.28000,56.28000,54.37000,55.65000,8664700
04/13/2007,0000,55.83000,56.74000,53.83000,54.37000,8942600
04/16/2007,0000,54.46000,54.83000,52.56000,52.83000,5007600
04/17/2007,0000,53.65000,54.28000,52.37000,52.83000,6055700
04/18/2007,0000,54.10000,55.83000,53.65000,55.28000,9584200
04/19/2007,0000,55.28000,56.01000,54.65000,54.83000,4442700
04/20/2007,0000,55.10000,58.47000,54.56000,57.37000,12047700
04/23/2007,0000,58.19000,59.65000,57.65000,58.56000,14408700
04/24/2007,0000,59.01000,59.65000,58.19000,58.74000,7405000
04/25/2007,0000,58.74000,62.74000,58.74000,61.47000,16164500
04/26/2007,0000,62.74000,63.38000,60.92000,61.83000,7533600
04/27/2007,0000,61.83000,62.01000,60.47000,61.65000,3296000
04/30/2007,0000,62.19000,62.83000,60.47000,61.19000,3584300
05/02/2007,0000,62.01000,62.38000,59.56000,60.01000,4958300
05/03/2007,0000,60.92000,62.92000,60.19000,62.92000,12062000
05/04/2007,0000,63.38000,63.83000,62.28000,63.56000,8689400
05/07/2007,0000,63.65000,64.01000,62.65000,63.01000,5981600
05/08/2007,0000,63.01000,63.01000,61.28000,61.47000,4847900
05/09/2007,0000,61.37000,62.10000,60.19000,60.19000,4866100
05/10/2007,0000,60.83000,62.01000,60.74000,61.28000,5218000
05/11/2007,0000,61.28000,62.19000,60.74000,61.83000,4585600
05/14/2007,0000,62.28000,62.28000,60.92000,60.92000,2428500
05/15/2007,0000,60.65000,61.47000,60.10000,61.10000,3141400
05/16/2007,0000,61.37000,61.83000,60.92000,61.10000,1831100
05/17/2007,0000,61.74000,64.19000,61.37000,64.19000,9968600
05/18/2007,0000,64.56000,68.19000,64.56000,67.19000,12207500
05/21/2007,0000,67.56000,67.74000,65.92000,67.74000,5511500
05/22/2007,0000,67.74000,69.56000,67.65000,68.29000,6502400
05/23/2007,0000,68.38000,68.56000,67.38000,68.29000,4694700
05/24/2007,0000,67.56000,69.74000,67.29000,68.01000,8219300
05/25/2007,0000,67.10000,69.56000,67.10000,68.56000,4893400
05/28/2007,0000,68.74000,68.83000,67.38000,67.65000,2846600
05/29/2007,0000,67.56000,68.92000,67.10000,68.19000,4524500
05/30/2007,0000,68.38000,68.74000,67.74000,68.65000,1824600
05/31/2007,0000,69.56000,71.29000,68.56000,70.92000,8614100
06/01/2007,0000,71.19000,71.83000,69.10000,70.92000,4914100
06/04/2007,0000,70.92000,71.56000,69.56000,71.19000,4532300
06/05/2007,0000,71.10000,71.83000,70.29000,70.83000,4105100
06/06/2007,0000,70.83000,75.74000,70.83000,74.83000,12168500
06/07/2007,0000,74.47000,74.56000,72.83000,74.56000,5786800
06/08/2007,0000,73.65000,76.38000,73.29000,75.47000,6032300
06/11/2007,0000,75.47000,78.38000,75.01000,78.20000,6854300
06/12/2007,0000,80.01000,80.01000,76.65000,78.38000,4946600
06/13/2007,0000,77.56000,79.01000,77.56000,78.38000,2418100
06/14/2007,0000,79.11000,79.65000,78.20000,79.01000,3788200
06/15/2007,0000,79.38000,79.38000,78.47000,79.20000,2406400
06/20/2007,0000,79.83000,79.83000,75.65000,75.65000,3468700
06/21/2007,0000,75.74000,76.83000,74.83000,76.38000,3971300
06/22/2007,0000,76.38000,78.47000,75.01000,77.83000,3605100
06/25/2007,0000,79.56000,79.83000,77.83000,79.01000,2506400
06/26/2007,0000,80.11000,82.74000,80.11000,80.47000,6902400
06/27/2007,0000,80.47000,81.11000,79.29000,80.01000,2810300
06/28/2007,0000,80.74000,81.83000,78.74000,81.83000,3828400
06/29/2007,0000,81.38000,82.56000,80.74000,80.92000,3958300
07/02/2007,0000,80.92000,80.92000,78.92000,79.11000,1414200
07/03/2007,0000,79.65000,80.74000,79.11000,80.01000,2270000
07/04/2007,0000,80.92000,85.56000,80.92000,85.56000,9698400
07/05/2007,0000,86.83000,91.38000,86.83000,91.38000,8659500
07/06/2007,0000,95.02000,97.75000,92.74000,97.75000,4979100
07/09/2007,0000,103.66000,104.56000,99.11000,104.56000,7450400
07/10/2007,0000,107.29000,109.11000,105.02000,105.93000,7089400
07/11/2007,0000,103.66000,104.56000,98.65000,99.11000,6731000
07/12/2007,0000,100.02000,102.75000,95.47000,98.20000,5470000
07/13/2007,0000,100.93000,102.29000,96.38000,101.38000,5167400
07/16/2007,0000,111.00000,112.00000,104.00000,105.00000,3124400
07/17/2007,0000,95.47000,101.84000,92.29000,101.84000,6311500
07/18/2007,0000,102.75000,108.66000,101.84000,102.75000,8780300
07/19/2007,0000,103.20000,108.66000,103.20000,107.29000,4523200
07/20/2007,0000,111.84000,114.11000,110.02000,111.84000,5460900
07/23/2007,0000,113.66000,113.66000,106.38000,110.93000,5350500
07/24/2007,0000,110.93000,118.66000,110.93000,118.66000,8334800
07/25/2007,0000,118.66000,126.84000,115.48000,126.39000,5997200
07/26/2007,0000,135.02000,135.02000,122.30000,127.30000,8580300
07/27/2007,0000,119.11000,133.21001,119.11000,126.39000,8147800
07/30/2007,0000,126.00000,126.00000,113.50000,122.00000,7512400
07/31/2007,0000,124.00000,130.50000,123.50000,130.50000,4954700
08/01/2007,0000,131.50000,139.00000,128.00000,131.50000,8289400
08/02/2007,0000,138.00000,138.00000,123.00000,128.00000,6008000
08/03/2007,0000,130.50000,131.00000,123.00000,125.00000,3305100
08/06/2007,0000,118.00000,122.00000,116.50000,116.50000,3861300
08/07/2007,0000,119.50000,119.50000,113.00000,113.50000,3699500
08/08/2007,0000,116.00000,121.00000,113.50000,121.00000,5153100
08/09/2007,0000,125.00000,129.00000,123.50000,129.00000,4336000
08/10/2007,0000,127.00000,138.00000,125.00000,131.00000,20457800
08/13/2007,0000,133.50000,134.50000,130.00000,130.00000,6126100
08/14/2007,0000,131.50000,132.00000,121.00000,121.00000,5855700
08/15/2007,0000,114.50000,115.50000,113.00000,113.00000,4470600
08/16/2007,0000,105.50000,105.50000,105.50000,105.50000,3112600
08/17/2007,0000,100.50000,107.50000,98.50000,105.50000,8870300
08/20/2007,0000,112.50000,112.50000,112.50000,112.50000,978900
08/21/2007,0000,120.00000,120.00000,112.50000,117.50000,12438800
08/22/2007,0000,118.50000,118.50000,112.00000,118.50000,4178900
08/23/2007,0000,122.50000,125.00000,115.00000,117.50000,10849400
08/24/2007,0000,116.00000,125.50000,115.00000,122.00000,8783000
08/27/2007,0000,126.00000,130.50000,125.00000,128.50000,7391900
08/28/2007,0000,130.00000,137.00000,128.50000,137.00000,11123400
08/29/2007,0000,134.50000,136.50000,127.50000,128.00000,11495300
08/30/2007,0000,131.00000,136.00000,130.00000,134.00000,7896200
08/31/2007,0000,135.00000,139.00000,132.00000,135.00000,5898200
09/03/2007,0000,135.50000,137.00000,130.00000,130.50000,4003000
09/04/2007,0000,130.00000,135.50000,129.00000,132.50000,6715300
09/05/2007,0000,136.00000,141.50000,136.00000,141.50000,15871500
09/06/2007,0000,142.50000,151.00000,138.50000,151.00000,17567200
09/07/2007,0000,152.00000,154.50000,148.50000,150.00000,7924500
09/10/2007,0000,146.00000,156.00000,146.00000,156.00000,6234700
09/11/2007,0000,156.00000,165.00000,156.00000,164.00000,8086300
09/12/2007,0000,167.00000,168.00000,158.00000,159.00000,5450700
09/13/2007,0000,160.00000,162.00000,156.00000,156.00000,4065500
09/14/2007,0000,158.50000,163.00000,156.00000,159.00000,5044500
09/17/2007,0000,163.00000,165.00000,159.00000,159.00000,6474400
09/19/2007,0000,163.50000,164.00000,148.00000,148.00000,6387100
09/20/2007,0000,147.50000,149.50000,138.00000,138.00000,7812300
09/21/2007,0000,137.00000,147.50000,134.00000,147.50000,7747400
09/26/2007,0000,152.50000,154.50000,149.00000,153.50000,4954700
09/27/2007,0000,155.00000,161.00000,153.00000,155.50000,6019800
09/28/2007,0000,158.50000,162.00000,156.00000,161.00000,7002300
10/01/2007,0000,160.00000,161.00000,155.00000,155.00000,4408000
10/02/2007,0000,158.50000,159.50000,155.00000,157.00000,3672300
10/03/2007,0000,158.00000,165.00000,155.00000,159.50000,6844000
10/04/2007,0000,159.50000,165.00000,159.50000,162.00000,4476500
10/05/2007,0000,162.50000,163.00000,155.00000,156.00000,3704200
10/08/2007,0000,158.00000,158.50000,153.00000,157.50000,3243700
10/09/2007,0000,159.00000,159.00000,146.50000,146.50000,6596100
10/11/2007,0000,146.00000,150.00000,141.50000,149.00000,4526100
10/12/2007,0000,149.00000,150.00000,142.50000,143.00000,2734800
10/15/2007,0000,145.00000,146.00000,140.50000,140.50000,3009900
10/16/2007,0000,140.50000,150.00000,138.50000,150.00000,7498200
10/17/2007,0000,151.00000,152.00000,148.00000,149.00000,5120000
10/18/2007,0000,150.00000,158.00000,150.00000,152.50000,6200500
10/19/2007,0000,154.00000,161.00000,154.00000,157.00000,9176200
10/22/2007,0000,150.50000,154.50000,148.00000,153.50000,3936800
10/23/2007,0000,154.00000,159.00000,153.50000,153.50000,3612100
10/24/2007,0000,157.00000,158.00000,143.50000,149.00000,4523700
10/25/2007,0000,148.00000,150.50000,144.00000,146.50000,3653400
10/26/2007,0000,148.00000,148.50000,142.50000,144.00000,2815100
10/29/2007,0000,146.00000,148.50000,142.50000,146.00000,5043300
10/30/2007,0000,147.00000,147.50000,144.00000,145.50000,3115000
10/31/2007,0000,146.00000,148.00000,143.00000,144.50000,4781100
11/01/2007,0000,146.00000,154.00000,146.00000,150.50000,8498400
11/02/2007,0000,148.00000,149.00000,143.00000,144.00000,3164600
11/05/2007,0000,145.00000,147.00000,134.00000,140.00000,7996500
11/06/2007,0000,142.50000,142.50000,130.50000,132.00000,8174800
11/07/2007,0000,134.00000,138.00000,132.50000,135.50000,9036800
11/08/2007,0000,128.00000,131.00000,126.50000,126.50000,4072600
11/09/2007,0000,126.50000,127.50000,118.00000,118.00000,8390900
11/12/2007,0000,110.00000,116.50000,110.00000,112.00000,10080700
11/13/2007,0000,112.00000,116.00000,109.50000,115.50000,11908600
11/14/2007,0000,119.00000,123.50000,119.00000,123.50000,5571100
11/15/2007,0000,125.00000,129.00000,124.00000,125.00000,5987900
11/16/2007,0000,122.00000,128.00000,122.00000,127.50000,4513100
11/19/2007,0000,129.00000,134.00000,123.00000,123.00000,5056300
11/20/2007,0000,120.00000,129.50000,118.50000,129.50000,7585600
11/21/2007,0000,129.50000,132.00000,124.50000,124.50000,4337100
11/22/2007,0000,124.50000,130.00000,124.50000,126.50000,5340800
11/23/2007,0000,128.00000,130.00000,118.00000,119.00000,5926500
11/26/2007,0000,123.00000,123.00000,113.50000,120.00000,7528900
11/27/2007,0000,115.00000,119.50000,112.00000,119.50000,5595900
11/28/2007,0000,120.00000,121.00000,116.50000,116.50000,5776600
11/29/2007,0000,121.00000,121.00000,115.00000,118.00000,5768300
11/30/2007,0000,119.50000,126.00000,117.50000,126.00000,15425100
12/03/2007,0000,128.00000,132.50000,127.00000,130.50000,8047300
12/04/2007,0000,131.00000,134.00000,128.50000,132.00000,5513200
12/05/2007,0000,130.00000,135.50000,130.00000,132.50000,7271500
12/06/2007,0000,135.00000,138.00000,129.00000,129.00000,7289200
12/07/2007,0000,120.00000,120.00000,120.00000,120.00000,3726700
12/10/2007,0000,112.00000,113.00000,112.00000,112.00000,8047300
12/11/2007,0000,112.00000,115.00000,110.50000,115.00000,15764000
12/12/2007,0000,113.00000,114.00000,107.00000,107.00000,11722100
12/13/2007,0000,105.50000,107.00000,99.60000,99.60000,16630800
12/14/2007,0000,99.00000,101.50000,92.70000,96.00000,14559600
12/17/2007,0000,96.00000,98.00000,89.30000,89.30000,11439800
12/18/2007,0000,89.60000,95.50000,88.00000,95.50000,20437800
12/19/2007,0000,96.10000,102.00000,96.10000,101.50000,14158100
12/20/2007,0000,103.00000,103.50000,96.20000,96.60000,10008700
12/21/2007,0000,98.60000,100.50000,97.00000,100.50000,11005300
12/24/2007,0000,102.50000,104.50000,100.00000,100.00000,8304700
12/25/2007,0000,100.50000,102.00000,99.50000,102.00000,5910000
12/26/2007,0000,100.50000,104.50000,98.70000,104.50000,5820300
12/27/2007,0000,104.00000,109.00000,104.00000,107.50000,10249600
12/28/2007,0000,106.00000,109.00000,100.00000,105.00000,13072900
12/31/2007,0000,104.00000,108.00000,101.00000,108.00000,10041700
01/02/2008,0000,106.00000,111.00000,105.50000,106.00000,8067400
01/03/2008,0000,103.00000,107.50000,103.00000,106.50000,6578400
01/04/2008,0000,105.00000,107.00000,102.50000,103.50000,6561800
01/07/2008,0000,98.00000,100.50000,96.30000,96.30000,5540400
01/08/2008,0000,94.00000,98.40000,92.40000,95.00000,5578200
01/09/2008,0000,93.00000,100.50000,90.90000,100.50000,6636200
01/10/2008,0000,103.00000,107.50000,101.50000,106.50000,8945900
01/11/2008,0000,107.50000,113.50000,107.50000,113.50000,13195700
01/14/2008,0000,113.50000,115.00000,110.00000,113.50000,8301200
01/15/2008,0000,115.00000,120.00000,114.50000,116.50000,7141600
01/16/2008,0000,113.50000,116.00000,108.50000,110.00000,4928700
01/17/2008,0000,112.00000,116.00000,107.00000,110.00000,5218000
01/18/2008,0000,106.50000,114.50000,105.00000,114.50000,5388100
01/21/2008,0000,112.50000,115.50000,106.50000,106.50000,6381200
01/22/2008,0000,99.10000,99.10000,99.10000,99.10000,1357900
01/23/2008,0000,97.90000,97.90000,92.20000,92.20000,6290200
01/24/2008,0000,92.90000,93.30000,85.80000,85.80000,8569200
01/25/2008,0000,86.00000,91.80000,83.40000,91.80000,18877900
01/28/2008,0000,91.80000,91.80000,87.30000,88.00000,9797300
01/29/2008,0000,90.70000,91.80000,88.00000,88.00000,7675300
01/30/2008,0000,89.10000,89.80000,83.40000,83.50000,13572400
01/31/2008,0000,82.70000,82.70000,77.70000,78.70000,11581500
02/01/2008,0000,80.20000,84.20000,79.10000,84.20000,9591800
02/12/2008,0000,82.10000,83.00000,78.40000,78.40000,4746900
02/13/2008,0000,78.30000,79.60000,73.00000,73.00000,8355500
02/14/2008,0000,78.10000,78.10000,76.00000,78.10000,8483000
02/15/2008,0000,77.80000,83.50000,75.80000,83.50000,7064900
02/18/2008,0000,88.60000,89.30000,87.10000,89.30000,3174000
02/19/2008,0000,92.40000,94.90000,89.10000,93.10000,16876400
02/20/2008,0000,92.20000,95.90000,91.10000,92.60000,9333200
02/21/2008,0000,94.80000,97.70000,93.30000,93.30000,10835300
02/22/2008,0000,93.00000,95.00000,90.60000,93.70000,8501900
02/25/2008,0000,95.00000,96.80000,93.70000,93.70000,6696400
02/26/2008,0000,94.50000,96.40000,93.10000,94.50000,6032800
02/27/2008,0000,95.90000,99.40000,94.50000,97.70000,10701800
02/29/2008,0000,97.50000,98.50000,96.00000,96.70000,4203700
03/03/2008,0000,92.70000,94.30000,90.00000,90.00000,7436800
03/04/2008,0000,89.80000,93.80000,89.60000,93.10000,6180400
03/05/2008,0000,93.00000,94.70000,88.90000,90.00000,6618500
03/06/2008,0000,91.00000,92.80000,90.00000,91.50000,13815700
03/07/2008,0000,90.00000,93.20000,89.00000,91.00000,11660700
03/10/2008,0000,90.50000,92.40000,89.50000,90.20000,7394300
03/11/2008,0000,90.20000,94.00000,90.00000,93.20000,9741800
03/12/2008,0000,96.40000,96.40000,91.00000,91.00000,10327500
03/13/2008,0000,91.30000,92.60000,84.70000,84.70000,15171300
03/14/2008,0000,84.70000,85.40000,80.80000,81.40000,17307400
03/17/2008,0000,79.80000,81.80000,78.70000,81.40000,6475600
03/18/2008,0000,82.80000,82.80000,79.60000,80.40000,6891300
03/19/2008,0000,81.50000,86.00000,81.20000,83.90000,12268800
03/20/2008,0000,83.50000,86.00000,83.20000,86.00000,7524200
03/21/2008,0000,87.00000,87.80000,86.00000,86.20000,4739800
03/24/2008,0000,91.90000,91.90000,86.50000,86.60000,6584300
03/25/2008,0000,88.00000,89.40000,85.00000,85.00000,8930600
03/26/2008,0000,81.00000,83.00000,79.10000,79.10000,23245800
03/27/2008,0000,78.20000,78.50000,75.60000,77.50000,14332900
03/28/2008,0000,77.60000,79.60000,77.00000,77.60000,9104200
03/31/2008,0000,78.00000,79.00000,77.70000,78.00000,6207600
04/01/2008,0000,78.90000,80.80000,78.60000,79.40000,8500700
04/02/2008,0000,82.00000,82.00000,80.80000,81.10000,7161700
04/03/2008,0000,81.10000,86.70000,80.60000,86.70000,12406900
04/07/2008,0000,87.70000,88.50000,84.80000,86.90000,10629800
04/08/2008,0000,86.40000,87.30000,84.60000,84.80000,5872200
04/09/2008,0000,84.90000,85.00000,82.10000,82.80000,3677100
04/10/2008,0000,82.90000,85.80000,82.90000,85.80000,3835300
04/11/2008,0000,87.00000,88.20000,86.20000,87.00000,9179700
04/14/2008,0000,86.30000,88.80000,86.00000,86.50000,7290400
04/15/2008,0000,87.50000,91.40000,87.10000,90.20000,12134200
04/16/2008,0000,91.00000,93.10000,90.30000,92.00000,13135500
04/17/2008,0000,93.00000,95.00000,90.30000,91.10000,15285800
04/18/2008,0000,92.00000,92.00000,89.30000,90.20000,4594600
04/21/2008,0000,91.60000,95.50000,90.70000,94.40000,11557900
04/22/2008,0000,95.50000,99.70000,94.40000,97.50000,13142600
04/23/2008,0000,98.60000,99.50000,96.80000,97.00000,7216000
04/24/2008,0000,97.50000,99.80000,96.50000,99.30000,7007000
04/25/2008,0000,99.30000,99.60000,96.80000,96.80000,4534300
04/28/2008,0000,98.20000,98.20000,94.00000,97.50000,5523900
04/29/2008,0000,97.50000,101.00000,97.00000,98.00000,7350600
04/30/2008,0000,99.50000,104.50000,99.00000,104.50000,11330000
05/02/2008,0000,106.00000,111.50000,106.00000,111.50000,13794400
05/05/2008,0000,112.50000,115.00000,111.00000,114.50000,11295800
05/06/2008,0000,114.00000,114.00000,110.00000,114.00000,6198100
05/07/2008,0000,114.00000,119.00000,113.00000,117.00000,9229300
05/08/2008,0000,115.00000,116.00000,111.00000,112.00000,6345700
05/09/2008,0000,112.00000,114.00000,108.50000,110.00000,6039900
05/12/2008,0000,108.50000,116.50000,108.50000,116.00000,7794600
05/13/2008,0000,115.00000,120.50000,113.50000,120.00000,10334600
05/14/2008,0000,120.00000,122.00000,117.00000,117.50000,9267100
05/15/2008,0000,120.00000,120.00000,117.50000,118.50000,5727000
05/16/2008,0000,120.00000,122.00000,117.50000,117.50000,4582800
05/19/2008,0000,119.00000,121.00000,117.00000,119.50000,5804900
05/20/2008,0000,119.50000,121.50000,115.00000,115.00000,6529900
05/21/2008,0000,113.50000,116.50000,112.50000,114.00000,4566200
05/22/2008,0000,113.00000,116.00000,112.00000,113.00000,3946300
05/23/2008,0000,114.00000,114.50000,105.50000,105.50000,7151100
05/26/2008,0000,104.00000,105.00000,100.50000,102.00000,5394000
05/27/2008,0000,104.50000,109.00000,103.50000,109.00000,6017500
05/28/2008,0000,113.00000,114.00000,107.00000,107.00000,11201300
05/29/2008,0000,110.00000,114.00000,110.00000,114.00000,16035600
05/30/2008,0000,116.00000,121.00000,114.00000,119.50000,16608300
06/02/2008,0000,119.50000,119.50000,112.00000,113.50000,8579900
06/03/2008,0000,112.00000,116.00000,108.50000,109.00000,10528200
06/04/2008,0000,108.00000,109.00000,104.50000,105.00000,13330300
06/05/2008,0000,105.00000,108.00000,103.00000,108.00000,11358400
06/06/2008,0000,108.00000,109.00000,104.50000,107.50000,12257000
06/09/2008,0000,103.00000,105.00000,103.00000,104.00000,5401100
06/10/2008,0000,104.50000,108.00000,103.50000,103.50000,9261200
06/11/2008,0000,104.50000,105.00000,96.30000,96.80000,12773000
06/12/2008,0000,95.00000,95.00000,90.10000,90.50000,8695600
06/13/2008,0000,93.00000,96.80000,91.30000,96.80000,9054600
06/16/2008,0000,98.00000,99.30000,92.50000,93.50000,8842000
06/17/2008,0000,94.40000,98.50000,91.00000,97.50000,8720400
06/18/2008,0000,97.00000,99.50000,96.20000,97.00000,6811000
06/19/2008,0000,95.10000,98.80000,95.00000,96.00000,5613600
06/20/2008,0000,97.00000,98.20000,93.30000,93.30000,6467400
06/23/2008,0000,92.00000,98.00000,91.50000,97.30000,7726100
06/24/2008,0000,97.20000,98.00000,92.40000,93.70000,7492300
06/25/2008,0000,95.80000,95.80000,87.20000,89.00000,17628600
06/26/2008,0000,88.90000,90.90000,83.20000,84.20000,17279000
06/27/2008,0000,78.40000,79.90000,78.40000,78.40000,9108900
06/30/2008,0000,78.60000,80.50000,77.00000,77.00000,12037300
07/01/2008,0000,77.90000,80.50000,77.50000,78.70000,12952500
07/02/2008,0000,80.80000,84.20000,80.50000,84.20000,13405900
07/03/2008,0000,83.00000,89.90000,81.20000,88.50000,14629300
07/04/2008,0000,89.50000,89.50000,83.10000,83.50000,9541100
07/07/2008,0000,84.00000,88.80000,83.50000,87.80000,8876300
07/08/2008,0000,88.50000,90.30000,84.50000,85.40000,10997000
07/09/2008,0000,90.50000,91.30000,88.70000,91.00000,12555700
07/10/2008,0000,91.00000,92.60000,88.20000,89.20000,9339100
07/11/2008,0000,91.00000,95.40000,89.50000,94.10000,7327000
07/14/2008,0000,94.30000,95.20000,92.60000,94.50000,4876800
07/15/2008,0000,93.30000,93.30000,87.90000,87.90000,4374900
07/16/2008,0000,87.90000,89.40000,82.50000,83.40000,4124600
07/17/2008,0000,87.40000,89.20000,86.10000,89.20000,6420100
07/18/2008,0000,76.70000,76.70000,76.70000,76.70000,1377000
07/21/2008,0000,82.00000,82.00000,80.00000,81.50000,10315000
07/22/2008,0000,81.30000,84.80000,80.30000,84.30000,7989000
07/23/2008,0000,86.60000,87.00000,84.30000,84.70000,10465000
07/24/2008,0000,84.70000,86.00000,79.10000,80.60000,30418000
07/25/2008,0000,78.00000,80.00000,77.10000,80.00000,16741000
07/29/2008,0000,77.70000,79.80000,77.70000,78.80000,8188000
07/30/2008,0000,81.00000,81.00000,77.20000,77.20000,12409000
07/31/2008,0000,78.50000,78.50000,71.80000,71.80000,16545000
08/01/2008,0000,68.00000,68.90000,66.80000,66.80000,20198000
08/04/2008,0000,66.00000,69.30000,65.80000,67.50000,12555000
08/05/2008,0000,69.00000,69.00000,62.80000,62.80000,14880000
08/06/2008,0000,64.50000,66.50000,63.20000,65.80000,11969000
08/07/2008,0000,65.80000,69.10000,64.60000,67.60000,11751000
08/08/2008,0000,67.60000,71.80000,67.60000,70.50000,14348000
08/11/2008,0000,70.50000,70.90000,67.00000,67.60000,13124000
08/12/2008,0000,67.70000,71.00000,67.60000,69.10000,13447000
08/13/2008,0000,69.30000,72.40000,69.10000,71.70000,13507000
08/14/2008,0000,71.60000,72.20000,69.20000,71.10000,11025000
08/15/2008,0000,72.60000,73.60000,69.50000,69.50000,12938000
08/18/2008,0000,70.50000,70.80000,67.30000,68.00000,7958000
08/19/2008,0000,66.00000,69.50000,66.00000,68.80000,7606000
08/20/2008,0000,68.50000,69.00000,67.30000,68.50000,5825000
08/21/2008,0000,65.00000,65.70000,63.80000,63.80000,12951000
08/22/2008,0000,63.10000,63.30000,59.40000,59.70000,25273000
08/25/2008,0000,60.00000,60.40000,57.20000,57.80000,17778000
08/26/2008,0000,57.60000,59.40000,57.00000,58.10000,15986000
08/27/2008,0000,58.10000,59.80000,58.10000,58.70000,13324000
08/28/2008,0000,59.40000,61.50000,59.00000,59.50000,14034000
08/29/2008,0000,60.70000,61.50000,59.30000,60.00000,10780000
09/01/2008,0000,60.00000,60.80000,57.00000,57.00000,9646000
09/02/2008,0000,57.50000,58.80000,55.30000,58.20000,12024000
09/03/2008,0000,58.20000,59.60000,56.80000,56.80000,13575000
09/04/2008,0000,57.50000,58.70000,52.90000,52.90000,18637000
09/05/2008,0000,50.10000,52.40000,49.60000,50.50000,13111000
09/08/2008,0000,53.50000,54.00000,52.10000,54.00000,7447000
09/09/2008,0000,53.00000,53.30000,50.30000,50.30000,7723000
09/10/2008,0000,50.00000,51.50000,47.05000,48.60000,19173000
09/11/2008,0000,48.20000,48.30000,45.20000,45.20000,14223000
09/12/2008,0000,45.60000,48.30000,43.00000,47.50000,25661000
09/15/2008,0000,46.20000,46.50000,44.20000,44.20000,10552000
09/16/2008,0000,41.25000,42.15000,41.15000,41.15000,10292000
09/17/2008,0000,43.10000,44.00000,42.50000,43.95000,19096000
09/18/2008,0000,41.80000,43.00000,40.90000,43.00000,14418000
09/19/2008,0000,45.90000,46.00000,44.60000,45.70000,13538000
09/22/2008,0000,44.30000,45.05000,42.55000,43.75000,11369000
09/23/2008,0000,42.65000,46.80000,42.50000,46.80000,16359000
09/24/2008,0000,47.40000,49.80000,46.80000,48.80000,32817000
09/25/2008,0000,48.70000,50.40000,47.25000,48.65000,17228000
09/26/2008,0000,49.00000,49.40000,45.90000,46.20000,9863000
09/30/2008,0000,43.00000,44.50000,43.00000,44.05000,5267000
10/01/2008,0000,45.40000,46.40000,44.30000,44.60000,5248000
10/02/2008,0000,44.60000,46.10000,44.05000,44.10000,3779000
10/03/2008,0000,43.70000,47.00000,42.00000,47.00000,5662000
10/06/2008,0000,45.00000,45.50000,43.75000,43.75000,5260000
10/07/2008,0000,41.00000,43.70000,41.00000,42.50000,6670000
10/08/2008,0000,39.55000,40.30000,39.55000,39.55000,4333000
10/09/2008,0000,37.10000,37.85000,36.80000,36.80000,9553000
10/13/2008,0000,35.55000,35.55000,35.55000,35.55000,455000
10/14/2008,0000,36.90000,37.90000,36.50000,37.50000,7947000
10/15/2008,0000,36.20000,36.40000,36.20000,36.20000,1042000
10/16/2008,0000,34.95000,34.95000,34.95000,34.95000,123000
10/17/2008,0000,33.75000,33.75000,33.75000,33.75000,789000
10/20/2008,0000,32.60000,32.60000,32.60000,32.60000,300000
10/21/2008,0000,31.80000,34.85000,31.80000,32.60000,9771000
10/22/2008,0000,31.50000,33.40000,31.50000,31.50000,6032000
10/23/2008,0000,30.40000,30.40000,30.40000,30.40000,209000
10/24/2008,0000,29.35000,30.40000,29.35000,29.35000,9309000
10/27/2008,0000,28.10000,31.40000,28.10000,31.00000,10461000
10/28/2008,0000,30.70000,33.15000,28.85000,33.15000,12096000
10/29/2008,0000,35.45000,35.45000,33.20000,33.20000,13582000
10/30/2008,0000,34.15000,35.50000,33.20000,35.50000,9141000
10/31/2008,0000,35.20000,36.40000,34.50000,35.00000,11941000
11/03/2008,0000,35.40000,36.70000,34.20000,36.20000,8141000
11/04/2008,0000,36.00000,36.80000,35.10000,36.50000,5696000
11/05/2008,0000,37.10000,38.85000,36.00000,36.60000,9868000
11/06/2008,0000,34.05000,34.80000,34.05000,34.05000,5205000
11/07/2008,0000,31.70000,34.90000,31.70000,34.90000,7065000
11/10/2008,0000,34.00000,35.20000,33.25000,33.90000,5813000
11/11/2008,0000,32.75000,33.20000,31.55000,31.55000,7863000
11/12/2008,0000,31.60000,32.80000,29.40000,31.00000,7510000
11/13/2008,0000,28.85000,29.40000,28.85000,28.85000,4094000
11/14/2008,0000,29.50000,29.85000,26.85000,26.85000,7915000
11/17/2008,0000,25.00000,25.50000,25.00000,25.00000,2408000
11/18/2008,0000,23.25000,23.25000,23.25000,23.25000,2022000
11/19/2008,0000,21.65000,23.80000,21.65000,23.00000,9472000
11/20/2008,0000,21.40000,21.80000,21.40000,21.40000,4488000
11/21/2008,0000,20.20000,22.85000,20.10000,22.85000,7167000
11/24/2008,0000,22.70000,24.20000,22.50000,23.40000,9398000
11/25/2008,0000,24.10000,24.60000,22.00000,22.05000,15238000
11/26/2008,0000,22.30000,23.55000,22.30000,23.55000,7577000
11/27/2008,0000,24.50000,25.15000,24.40000,25.15000,6327000
11/28/2008,0000,26.80000,26.90000,26.20000,26.90000,6855000
12/01/2008,0000,27.30000,28.75000,26.90000,28.00000,34076000
12/02/2008,0000,26.60000,28.75000,26.60000,28.65000,26110000
12/03/2008,0000,28.70000,29.45000,28.00000,28.65000,25712000
12/04/2008,0000,29.20000,29.80000,28.30000,28.60000,20043000
12/05/2008,0000,28.60000,28.60000,27.10000,27.25000,8167000
12/08/2008,0000,28.45000,29.15000,28.10000,29.15000,8016000
12/09/2008,0000,30.20000,31.15000,30.20000,31.15000,12091000
12/10/2008,0000,31.80000,33.30000,31.65000,33.30000,23640000
12/11/2008,0000,33.30000,34.40000,32.80000,33.30000,25299000
12/12/2008,0000,33.30000,33.50000,31.00000,31.00000,13136000
12/15/2008,0000,32.80000,33.15000,32.15000,33.15000,19665000
12/16/2008,0000,32.80000,33.50000,32.20000,32.80000,8028000
12/17/2008,0000,33.80000,34.00000,31.50000,31.60000,13598000
12/18/2008,0000,32.00000,32.80000,31.60000,32.80000,10767000
12/19/2008,0000,32.70000,33.50000,32.30000,33.45000,17810000
12/22/2008,0000,34.00000,34.05000,32.60000,32.80000,16142000
12/23/2008,0000,32.80000,32.80000,30.55000,30.65000,10802000
12/24/2008,0000,29.75000,31.90000,29.70000,31.00000,12145000
12/25/2008,0000,31.50000,33.15000,31.05000,33.15000,16352000
12/26/2008,0000,33.20000,34.50000,33.20000,33.45000,26397000
12/29/2008,0000,33.65000,34.25000,33.30000,33.80000,14148000
12/30/2008,0000,34.20000,36.15000,34.20000,36.15000,22374000
12/31/2008,0000,36.65000,36.70000,35.60000,36.35000,22440000
01/05/2009,0000,37.90000,38.50000,37.50000,38.40000,18132000
01/06/2009,0000,38.40000,38.45000,37.45000,38.30000,18160000
01/07/2009,0000,38.60000,39.30000,37.65000,37.75000,21268000
01/08/2009,0000,36.00000,36.85000,35.15000,35.15000,15187000
01/09/2009,0000,35.60000,36.95000,35.50000,36.00000,18929000
01/12/2009,0000,37.40000,37.50000,36.10000,36.10000,11902000
01/13/2009,0000,36.10000,36.90000,35.80000,36.80000,12242000
01/14/2009,0000,36.50000,36.75000,35.85000,36.15000,14201000
01/15/2009,0000,34.30000,34.85000,33.65000,33.65000,13616000
01/16/2009,0000,34.20000,34.40000,33.90000,34.40000,9335000
01/19/2009,0000,34.50000,35.80000,34.30000,35.60000,15387000
01/20/2009,0000,34.80000,36.10000,34.80000,35.70000,14453000
01/21/2009,0000,35.50000,36.00000,33.95000,33.95000,16292000
02/02/2009,0000,34.10000,34.50000,33.60000,34.45000,6679000
02/03/2009,0000,35.00000,36.55000,35.00000,36.15000,12657000
02/04/2009,0000,36.50000,37.70000,36.40000,36.60000,19461000
02/05/2009,0000,36.15000,36.60000,35.60000,36.25000,8632000
02/06/2009,0000,36.80000,37.75000,36.30000,36.30000,12835000
02/09/2009,0000,36.80000,37.90000,36.30000,36.65000,18601000
02/10/2009,0000,36.65000,37.50000,35.80000,37.50000,13398000
02/11/2009,0000,36.70000,40.10000,36.55000,40.10000,25307000
02/12/2009,0000,40.35000,42.00000,37.70000,37.80000,36855000
02/13/2009,0000,39.15000,40.35000,38.50000,39.65000,17265000
02/16/2009,0000,39.70000,40.70000,39.30000,39.80000,13203000
02/17/2009,0000,39.30000,39.70000,38.15000,38.20000,10201000
02/18/2009,0000,37.50000,38.00000,36.70000,37.70000,8003000
02/19/2009,0000,37.70000,39.30000,37.30000,39.00000,10966000
02/20/2009,0000,38.80000,39.20000,37.70000,37.90000,7663000
02/23/2009,0000,37.75000,38.60000,37.10000,38.45000,5279000
02/24/2009,0000,37.70000,38.10000,37.35000,37.65000,6121000
02/25/2009,0000,38.40000,39.65000,38.25000,38.65000,13950000
02/26/2009,0000,39.45000,39.45000,38.55000,38.60000,5515000
02/27/2009,0000,38.50000,39.70000,38.40000,39.50000,9344000
03/02/2009,0000,38.95000,39.20000,37.70000,37.75000,9130000
03/03/2009,0000,37.10000,37.25000,35.15000,36.80000,19836000
03/04/2009,0000,36.80000,38.50000,36.80000,38.40000,13083000
03/05/2009,0000,38.85000,39.60000,38.00000,38.00000,11634000
03/06/2009,0000,37.50000,38.50000,37.30000,38.20000,6659000
03/09/2009,0000,38.30000,38.50000,37.10000,37.65000,5953000
03/10/2009,0000,37.50000,40.25000,37.50000,40.25000,20960000
03/11/2009,0000,41.90000,42.25000,40.25000,41.00000,37172000
03/12/2009,0000,41.20000,41.95000,40.50000,40.50000,16403000
03/13/2009,0000,41.50000,42.00000,40.50000,40.90000,18477000
03/16/2009,0000,41.45000,42.70000,41.30000,41.30000,17738000
03/17/2009,0000,41.80000,41.80000,40.30000,41.75000,11581000
03/18/2009,0000,42.25000,43.90000,42.00000,42.30000,25427000
03/19/2009,0000,43.00000,43.20000,41.30000,41.30000,15633000
03/20/2009,0000,41.40000,41.60000,39.85000,40.20000,9549000
03/23/2009,0000,40.30000,41.60000,40.30000,41.60000,6832000
03/24/2009,0000,42.60000,42.80000,41.50000,41.50000,10726000
03/25/2009,0000,42.00000,43.50000,41.80000,42.95000,17668000
03/26/2009,0000,43.10000,45.95000,43.10000,45.30000,25322000
03/27/2009,0000,45.80000,47.65000,45.40000,47.00000,21930000
03/30/2009,0000,47.00000,47.00000,43.90000,44.05000,10925000
03/31/2009,0000,45.00000,47.10000,44.85000,47.10000,13763000
04/01/2009,0000,47.50000,49.20000,47.50000,48.50000,17400000
04/02/2009,0000,49.50000,49.80000,47.75000,48.50000,14347000
04/03/2009,0000,49.10000,50.20000,48.80000,49.05000,14236000
04/06/2009,0000,49.50000,51.90000,49.20000,50.50000,14015000
04/07/2009,0000,50.40000,51.00000,49.50000,50.80000,6520000
04/08/2009,0000,50.40000,51.50000,49.00000,49.20000,9227000
04/09/2009,0000,50.50000,50.90000,49.60000,50.70000,6303000
04/10/2009,0000,51.20000,54.20000,50.90000,54.20000,14546000
04/13/2009,0000,54.20000,54.50000,52.30000,53.50000,9298000
04/14/2009,0000,53.50000,54.50000,52.70000,53.80000,4445000
04/15/2009,0000,53.80000,55.50000,53.60000,54.90000,4077000
04/16/2009,0000,56.30000,56.50000,55.00000,55.70000,4080000
04/17/2009,0000,56.50000,57.50000,51.90000,51.90000,12662000
04/20/2009,0000,52.40000,53.30000,51.50000,53.00000,7604000
04/21/2009,0000,52.50000,56.70000,51.90000,56.60000,9308000
04/22/2009,0000,56.60000,58.60000,56.50000,57.10000,10231000
04/23/2009,0000,57.70000,57.90000,55.80000,57.20000,6583000
04/24/2009,0000,57.20000,58.20000,56.00000,56.40000,7703000
04/27/2009,0000,56.90000,57.10000,52.60000,52.90000,8303000
04/28/2009,0000,53.00000,55.30000,52.10000,53.60000,9009000
04/29/2009,0000,54.20000,55.00000,52.20000,52.80000,6316000
04/30/2009,0000,55.60000,56.40000,54.50000,56.40000,6374000
05/04/2009,0000,58.80000,60.30000,57.30000,59.20000,10318000
05/05/2009,0000,59.20000,59.80000,57.30000,58.40000,8328000
05/06/2009,0000,57.80000,62.00000,57.80000,62.00000,9883000
05/07/2009,0000,62.20000,62.90000,60.00000,62.00000,6611000
05/08/2009,0000,61.40000,66.30000,61.40000,66.30000,12518000
05/11/2009,0000,68.00000,70.90000,66.90000,70.90000,15599000
05/12/2009,0000,70.50000,73.70000,68.40000,71.70000,21367000
05/13/2009,0000,72.00000,76.20000,72.00000,72.80000,17924000
05/14/2009,0000,70.20000,72.60000,68.60000,68.60000,14146000
05/15/2009,0000,69.10000,70.90000,68.90000,68.90000,8803000
05/18/2009,0000,70.80000,72.70000,70.00000,70.70000,8635000
05/19/2009,0000,72.70000,73.00000,69.30000,69.60000,8387000
05/20/2009,0000,70.00000,72.50000,69.00000,71.20000,8945000
05/21/2009,0000,71.00000,71.60000,69.80000,70.50000,9574000
05/22/2009,0000,70.00000,71.60000,69.70000,70.80000,12110000
05/25/2009,0000,71.50000,73.50000,70.00000,70.00000,11162000
05/26/2009,0000,70.50000,71.40000,65.10000,65.60000,12128000
05/27/2009,0000,66.10000,68.00000,65.70000,67.20000,9711000
06/01/2009,0000,67.70000,67.90000,65.50000,66.90000,5059000
06/02/2009,0000,68.50000,69.00000,65.40000,66.00000,7485000
06/03/2009,0000,66.00000,67.20000,65.50000,66.10000,4506000
06/04/2009,0000,66.50000,69.50000,66.30000,67.30000,9746000
06/05/2009,0000,68.20000,68.70000,65.80000,65.80000,6280000
06/08/2009,0000,67.50000,67.70000,62.00000,62.00000,13523000
06/09/2009,0000,62.00000,62.00000,57.70000,57.70000,11883000
06/10/2009,0000,57.70000,58.70000,56.10000,57.00000,12585000
06/11/2009,0000,57.60000,59.40000,56.80000,58.80000,6852000
06/12/2009,0000,59.20000,59.50000,57.50000,57.70000,4818000
06/15/2009,0000,57.00000,57.30000,53.70000,53.70000,6993000
06/16/2009,0000,53.00000,53.50000,51.00000,52.00000,11533000
06/17/2009,0000,52.50000,54.00000,52.00000,52.40000,9765000
06/18/2009,0000,52.90000,53.80000,50.60000,51.50000,7712000
06/19/2009,0000,52.10000,53.30000,51.40000,52.70000,7478000
06/22/2009,0000,53.30000,56.20000,53.10000,55.80000,13707000
06/23/2009,0000,54.50000,55.20000,53.60000,54.30000,6683000
06/24/2009,0000,54.80000,56.30000,54.70000,55.10000,7364000
06/25/2009,0000,55.40000,57.50000,55.20000,56.30000,7717000
06/26/2009,0000,56.80000,57.20000,54.60000,55.20000,6904000
06/29/2009,0000,55.20000,55.80000,52.70000,53.00000,6796000
06/30/2009,0000,53.90000,54.00000,52.50000,53.00000,5489000
07/01/2009,0000,53.30000,56.70000,53.00000,56.70000,8412000
07/02/2009,0000,57.30000,58.70000,56.80000,56.80000,13369000
07/03/2009,0000,56.10000,57.90000,55.60000,57.70000,6665000
07/06/2009,0000,58.10000,59.00000,57.50000,57.50000,6524000
07/07/2009,0000,57.80000,60.70000,57.60000,59.40000,12638000
07/08/2009,0000,59.00000,61.20000,58.70000,61.00000,10817000
07/09/2009,0000,61.00000,61.30000,59.70000,59.70000,9527000
07/10/2009,0000,60.40000,60.80000,58.60000,58.80000,6230000
07/13/2009,0000,59.00000,59.20000,55.70000,56.50000,6565000
07/14/2009,0000,57.00000,58.40000,57.00000,57.80000,6678000
07/15/2009,0000,58.40000,59.90000,58.40000,59.50000,6655000
07/16/2009,0000,60.50000,60.80000,58.60000,58.60000,9225000
07/17/2009,0000,59.60000,62.70000,59.20000,62.70000,17993000
07/20/2009,0000,64.20000,66.00000,64.00000,64.70000,20923000
07/21/2009,0000,65.00000,65.40000,62.60000,64.20000,13788000
07/22/2009,0000,64.00000,65.30000,63.30000,63.80000,8605000
07/23/2009,0000,63.80000,65.10000,63.10000,64.00000,8276000
07/24/2009,0000,64.80000,67.40000,64.60000,65.60000,21145000
07/27/2009,0000,66.40000,67.20000,64.20000,64.40000,12487000
07/28/2009,0000,64.40000,65.50000,64.20000,64.70000,9436000
07/29/2009,0000,65.40000,66.90000,64.70000,65.40000,12785000
07/30/2009,0000,65.90000,66.40000,63.40000,65.40000,8156000
07/31/2009,0000,66.00000,67.00000,65.30000,65.40000,10503000
08/03/2009,0000,65.40000,65.40000,61.50000,62.70000,8444000
08/04/2009,0000,63.00000,63.50000,60.10000,60.50000,6905000
08/05/2009,0000,60.50000,61.70000,59.20000,60.00000,8710000
08/06/2009,0000,58.10000,58.10000,56.50000,56.90000,7317000
08/10/2009,0000,56.00000,57.70000,56.00000,57.00000,3915000
08/11/2009,0000,56.50000,57.00000,55.60000,56.50000,7082000
08/12/2009,0000,56.50000,60.40000,56.00000,60.40000,10703000
08/13/2009,0000,60.30000,61.10000,59.50000,61.10000,9721000
08/14/2009,0000,61.50000,62.90000,61.40000,61.70000,9410000
08/17/2009,0000,62.10000,63.00000,59.80000,59.80000,12218000
08/18/2009,0000,59.00000,60.60000,58.30000,58.80000,10187000
08/19/2009,0000,59.90000,60.20000,58.30000,58.30000,6349000
08/20/2009,0000,58.50000,58.70000,56.50000,57.40000,6062000
08/21/2009,0000,58.00000,59.70000,56.40000,56.60000,6690000
08/24/2009,0000,57.90000,58.50000,57.40000,58.50000,3660000
08/25/2009,0000,58.40000,58.60000,57.50000,57.50000,3206000
08/26/2009,0000,57.60000,58.70000,56.90000,57.00000,6859000
08/27/2009,0000,56.00000,58.30000,56.00000,56.50000,4841000
08/28/2009,0000,56.50000,59.50000,56.50000,59.40000,11077000
08/31/2009,0000,59.70000,60.80000,59.00000,60.50000,8761000
09/01/2009,0000,60.50000,64.00000,60.10000,63.70000,17234000
09/02/2009,0000,63.70000,64.70000,63.10000,63.60000,14553000
09/03/2009,0000,63.60000,65.40000,63.60000,64.00000,12580000
09/04/2009,0000,64.50000,65.50000,63.80000,63.90000,9743000
09/07/2009,0000,64.10000,64.90000,63.50000,63.60000,7473000
09/08/2009,0000,64.00000,65.70000,63.70000,64.50000,12804000
09/09/2009,0000,65.00000,66.80000,64.70000,64.80000,19340000
09/10/2009,0000,66.50000,66.50000,63.20000,63.30000,9319000
09/11/2009,0000,63.50000,65.40000,63.50000,64.90000,7302000
09/14/2009,0000,65.40000,67.60000,65.00000,66.80000,14822000
09/15/2009,0000,67.50000,67.50000,66.00000,67.50000,11421000
09/16/2009,0000,68.00000,68.80000,67.30000,67.30000,12252000
09/17/2009,0000,67.50000,68.30000,66.00000,66.30000,9189000
09/18/2009,0000,66.70000,67.70000,66.10000,66.60000,10946000
09/21/2009,0000,67.00000,67.40000,65.50000,65.80000,12222000
09/22/2009,0000,65.80000,66.00000,64.30000,64.30000,10157000
09/23/2009,0000,64.30000,65.30000,63.50000,63.50000,8596000
09/24/2009,0000,64.50000,64.50000,63.30000,64.00000,6908000
09/25/2009,0000,63.50000,64.00000,62.80000,63.00000,6991000
09/28/2009,0000,63.00000,64.00000,63.00000,63.00000,4517000
09/29/2009,0000,63.70000,65.50000,63.40000,65.20000,11452000
09/30/2009,0000,65.80000,67.00000,65.70000,65.80000,17456000
10/01/2009,0000,66.50000,66.60000,64.50000,64.60000,8964000
10/02/2009,0000,63.80000,65.40000,63.50000,64.10000,8127000
10/05/2009,0000,64.10000,64.50000,63.10000,63.80000,4976000
10/06/2009,0000,64.30000,65.10000,63.80000,63.80000,8725000
10/07/2009,0000,64.50000,64.80000,63.10000,63.20000,7022000
10/08/2009,0000,63.30000,64.30000,62.80000,62.80000,6923000
10/09/2009,0000,63.30000,63.50000,61.10000,61.80000,7939000
10/12/2009,0000,62.50000,63.30000,61.80000,63.20000,4112000
10/13/2009,0000,62.50000,63.50000,62.00000,62.70000,6845000
10/14/2009,0000,63.20000,64.50000,62.70000,63.50000,7428000
10/15/2009,0000,64.30000,64.90000,63.00000,63.00000,9518000
10/16/2009,0000,63.60000,63.80000,62.80000,62.90000,3848000
10/19/2009,0000,62.90000,63.40000,62.70000,63.00000,3926000
10/20/2009,0000,63.60000,65.40000,63.30000,64.70000,13609000
10/21/2009,0000,64.70000,65.40000,63.80000,63.80000,6234000
10/22/2009,0000,63.80000,64.60000,62.60000,62.80000,6494000
10/23/2009,0000,62.90000,63.60000,62.50000,62.50000,3921000
10/26/2009,0000,62.70000,63.00000,61.80000,61.80000,2837000
10/27/2009,0000,61.10000,62.50000,61.10000,61.70000,2681000
10/28/2009,0000,62.30000,62.40000,61.30000,61.50000,2579000
10/29/2009,0000,60.60000,60.90000,57.90000,58.50000,6812000
10/30/2009,0000,59.50000,59.50000,57.10000,57.20000,5706000
11/02/2009,0000,56.20000,58.10000,56.20000,58.10000,4323000
11/03/2009,0000,58.10000,59.20000,58.00000,58.80000,3679000
11/04/2009,0000,59.70000,60.50000,59.00000,60.40000,3775000
11/05/2009,0000,60.50000,60.70000,59.60000,59.70000,2316000
11/06/2009,0000,60.80000,60.90000,59.60000,59.60000,3029000
11/09/2009,0000,62.00000,63.00000,61.50000,61.50000,7266000
11/10/2009,0000,62.00000,62.50000,61.30000,61.40000,4328000
11/11/2009,0000,61.80000,62.10000,61.40000,61.60000,3332000
11/12/2009,0000,62.10000,62.70000,61.60000,61.60000,4542000
11/13/2009,0000,61.60000,62.30000,61.20000,61.40000,2061000
11/16/2009,0000,61.60000,62.50000,61.50000,62.00000,3945000
11/17/2009,0000,62.30000,62.50000,60.50000,60.50000,3086000
11/18/2009,0000,60.50000,62.00000,60.50000,61.80000,2916000
11/19/2009,0000,61.70000,63.50000,61.50000,62.70000,9936000
11/20/2009,0000,64.00000,65.80000,64.00000,64.20000,18487000
11/23/2009,0000,64.50000,64.90000,63.70000,64.60000,5188000
11/24/2009,0000,65.00000,65.80000,63.50000,63.50000,10183000
11/25/2009,0000,63.50000,64.10000,62.80000,62.90000,4667000
11/26/2009,0000,62.90000,63.70000,62.00000,62.00000,3815000
11/27/2009,0000,61.00000,61.80000,60.50000,60.50000,4826000
11/30/2009,0000,61.40000,62.10000,60.70000,62.10000,4215000
12/01/2009,0000,62.10000,62.50000,61.00000,61.20000,3734000
12/02/2009,0000,61.60000,62.80000,61.10000,61.10000,6321000
12/03/2009,0000,61.30000,61.80000,60.20000,60.70000,4857000
12/04/2009,0000,57.50000,59.80000,57.50000,59.00000,16767000
12/07/2009,0000,59.10000,60.50000,58.40000,60.00000,8545000
12/08/2009,0000,60.50000,60.70000,59.60000,59.70000,3972000
12/09/2009,0000,59.70000,60.10000,59.60000,59.80000,3317000
12/11/2009,0000,59.10000,60.20000,58.70000,59.30000,3175000
12/14/2009,0000,59.80000,60.90000,59.40000,60.30000,5020000
12/15/2009,0000,61.00000,61.10000,60.10000,60.10000,3179000
12/16/2009,0000,60.20000,60.60000,59.30000,59.40000,4613000
12/17/2009,0000,59.70000,60.10000,58.70000,58.70000,3359000
12/18/2009,0000,58.70000,59.80000,58.70000,58.90000,2426000
12/21/2009,0000,59.80000,60.50000,59.30000,59.40000,2655000
12/22/2009,0000,59.80000,60.20000,59.40000,59.50000,1986000
12/23/2009,0000,60.00000,60.70000,59.80000,60.50000,5139000
12/25/2009,0000,61.00000,61.90000,60.90000,61.00000,6164000
12/25/2009,0000,61.00000,61.90000,60.90000,61.00000,6164000
12/28/2009,0000,61.20000,61.60000,60.90000,61.10000,3176000
12/29/2009,1230,61.50000,62.40000,61.10000,61.50000,6394473
