DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.92000,33.07000,32.67000,32.67000,735400
04/03/2007,0000,32.87000,32.87000,31.88000,32.23000,565100
04/04/2007,0000,32.67000,32.67000,31.68000,31.68000,471200
04/09/2007,0000,31.68000,31.98000,31.53000,31.73000,441700
04/10/2007,0000,31.73000,32.38000,31.73000,32.18000,332500
04/11/2007,0000,32.48000,33.17000,32.38000,32.87000,1253700
04/12/2007,0000,33.07000,33.32000,32.92000,33.17000,1196500
04/13/2007,0000,33.66000,33.86000,32.67000,32.67000,1022100
04/16/2007,0000,34.46000,34.46000,33.56000,34.26000,1563800
04/17/2007,0000,34.26000,34.46000,33.17000,33.66000,493700
04/18/2007,0000,33.91000,34.16000,33.27000,34.16000,508000
04/19/2007,0000,34.36000,34.55000,32.87000,33.47000,560000
04/20/2007,0000,33.56000,34.06000,33.17000,33.66000,294800
04/23/2007,0000,33.66000,35.25000,33.66000,35.25000,1949400
04/24/2007,0000,35.84000,35.84000,34.55000,34.65000,1010900
04/25/2007,0000,34.65000,35.05000,34.31000,34.36000,613000
04/26/2007,0000,35.15000,35.94000,34.46000,34.65000,1131200
04/27/2007,0000,35.25000,35.30000,34.41000,34.75000,1242400
04/30/2007,0000,34.50000,34.75000,33.66000,33.66000,341700
05/02/2007,0000,33.96000,34.46000,33.86000,34.16000,602800
05/03/2007,0000,34.46000,35.15000,33.07000,33.17000,469200
05/04/2007,0000,33.96000,34.06000,33.17000,33.76000,682400
05/07/2007,0000,34.36000,34.95000,34.16000,34.95000,797700
05/08/2007,0000,35.10000,35.10000,34.50000,34.65000,614100
05/09/2007,0000,34.65000,34.65000,34.11000,34.16000,1207700
05/10/2007,0000,34.46000,34.65000,34.16000,34.26000,573200
05/11/2007,0000,34.06000,34.26000,33.96000,34.21000,440600
05/14/2007,0000,34.21000,34.46000,34.16000,34.26000,526300
05/15/2007,0000,34.16000,34.55000,34.06000,34.21000,241700
05/16/2007,0000,34.55000,34.55000,34.16000,34.26000,434500
05/17/2007,0000,34.36000,34.36000,34.16000,34.26000,435500
05/18/2007,0000,34.36000,34.85000,34.36000,34.65000,555900
05/21/2007,0000,34.65000,35.40000,34.65000,35.35000,844600
05/22/2007,0000,35.64000,36.63000,35.64000,35.99000,737500
05/23/2007,0000,36.14000,36.44000,36.04000,36.44000,766000
05/24/2007,0000,36.63000,36.63000,36.14000,36.14000,360000
05/25/2007,0000,36.34000,37.23000,36.34000,36.63000,1210800
05/28/2007,0000,36.83000,36.83000,35.99000,36.34000,222300
05/29/2007,0000,36.63000,38.02000,36.58000,37.43000,1257700
05/30/2007,0000,37.57000,39.60000,37.43000,39.11000,3300000
05/31/2007,0000,39.50000,41.58000,38.61000,41.58000,6911100
06/01/2007,0000,41.58000,41.58000,39.31000,39.41000,4858700
06/04/2007,0000,39.50000,39.90000,39.21000,39.55000,1519900
06/05/2007,0000,39.60000,40.20000,39.31000,39.60000,1437300
06/06/2007,0000,39.60000,39.85000,38.71000,39.36000,2592000
06/07/2007,0000,39.26000,39.36000,38.61000,38.91000,712000
06/08/2007,0000,38.81000,39.31000,37.43000,39.31000,2102400
06/11/2007,0000,39.31000,39.41000,38.61000,38.61000,1444400
06/12/2007,0000,38.61000,38.91000,38.32000,38.42000,932300
06/13/2007,0000,38.61000,39.70000,38.61000,39.16000,999600
06/14/2007,0000,39.50000,39.80000,38.71000,38.76000,648700
06/15/2007,0000,38.76000,39.31000,38.47000,38.76000,781300
06/20/2007,0000,39.11000,39.11000,38.07000,38.61000,2838900
06/21/2007,0000,38.61000,38.91000,38.07000,38.07000,1160800
06/22/2007,0000,37.72000,38.71000,37.72000,38.61000,1259800
06/25/2007,0000,39.26000,39.41000,38.81000,39.11000,965000
06/26/2007,0000,39.11000,39.21000,38.61000,38.81000,655900
06/27/2007,0000,38.61000,39.11000,38.42000,38.61000,1045600
06/28/2007,0000,39.11000,39.36000,39.01000,39.01000,1129200
06/29/2007,0000,39.21000,39.41000,38.71000,38.81000,787500
07/02/2007,0000,39.01000,39.31000,38.76000,38.81000,409000
07/03/2007,0000,39.16000,39.31000,38.86000,39.01000,329400
07/04/2007,0000,39.31000,41.39000,39.31000,41.29000,3529500
07/05/2007,0000,42.57000,44.06000,38.42000,41.19000,5141300
07/06/2007,0000,41.39000,41.49000,39.90000,40.10000,1208800
07/09/2007,0000,40.69000,41.09000,39.60000,39.65000,1045600
07/10/2007,0000,39.85000,40.30000,39.85000,40.10000,1056800
07/11/2007,0000,40.20000,41.09000,39.90000,40.20000,2231900
07/12/2007,0000,40.59000,42.97000,40.25000,42.97000,4799500
07/13/2007,0000,42.97000,43.66000,42.08000,42.77000,1785100
07/16/2007,0000,42.77000,45.74000,42.33000,45.74000,3616200
07/17/2007,0000,46.04000,46.93000,44.55000,46.63000,4342500
07/18/2007,0000,47.52000,47.52000,45.59000,47.23000,3230600
07/19/2007,0000,46.63000,47.43000,45.54000,45.54000,1655600
07/20/2007,0000,45.84000,46.04000,44.26000,44.75000,1420900
07/23/2007,0000,44.75000,45.15000,43.76000,44.26000,1291400
07/24/2007,0000,44.46000,45.05000,44.46000,44.75000,953700
07/25/2007,0000,44.95000,45.35000,44.55000,44.55000,696700
07/26/2007,0000,44.95000,45.15000,42.77000,42.77000,1556600
07/27/2007,0000,39.80000,42.82000,39.80000,42.08000,2543100
07/30/2007,0000,39.95000,41.63000,39.90000,40.00000,1465800
07/31/2007,0000,41.78000,41.88000,40.20000,40.40000,577300
08/01/2007,0000,40.59000,40.79000,38.42000,38.91000,2101400
08/02/2007,0000,40.20000,41.63000,37.13000,41.63000,1127200
08/03/2007,0000,41.49000,42.08000,40.59000,41.88000,1002700
08/06/2007,0000,40.25000,41.44000,39.11000,39.60000,1072100
08/07/2007,0000,40.00000,40.10000,38.91000,39.60000,627300
08/08/2007,0000,39.60000,40.35000,39.11000,40.00000,753800
08/09/2007,0000,40.35000,40.40000,39.41000,39.70000,673200
08/10/2007,0000,38.96000,39.70000,38.51000,38.91000,1012900
08/13/2007,0000,39.36000,39.60000,38.81000,39.11000,499800
08/14/2007,0000,39.11000,39.11000,38.37000,38.66000,407000
08/15/2007,0000,38.02000,38.66000,36.14000,37.03000,823200
08/16/2007,0000,34.46000,35.59000,34.46000,34.46000,1520900
08/17/2007,0000,34.06000,34.16000,32.08000,32.08000,1952400
08/20/2007,0000,32.77000,33.07000,29.85000,33.07000,2670600
08/21/2007,0000,33.07000,33.42000,30.79000,31.19000,1563800
08/22/2007,0000,32.18000,33.37000,31.98000,33.37000,1876900
08/23/2007,0000,33.40000,33.40000,31.50000,32.85000,1761400
08/24/2007,0000,32.60000,32.60000,31.75000,31.80000,1597800
08/27/2007,0000,32.00000,32.30000,31.80000,32.00000,1131200
08/28/2007,0000,31.10000,33.50000,31.10000,33.40000,2547200
08/29/2007,0000,31.65000,34.15000,31.65000,33.85000,1272600
08/30/2007,0000,35.90000,35.90000,34.40000,34.45000,818100
08/31/2007,0000,35.00000,35.15000,34.25000,35.00000,885700
09/03/2007,0000,35.50000,35.50000,34.30000,34.45000,951400
09/04/2007,0000,34.45000,34.45000,33.65000,33.90000,413000
09/05/2007,0000,35.00000,35.50000,34.20000,34.50000,770600
09/06/2007,0000,34.50000,34.90000,33.60000,34.00000,632200
09/07/2007,0000,34.30000,34.50000,34.00000,34.00000,283800
09/10/2007,0000,34.00000,34.35000,33.40000,34.35000,335300
09/11/2007,0000,35.00000,35.00000,34.50000,34.55000,415100
09/12/2007,0000,34.55000,34.60000,33.90000,33.90000,309000
09/13/2007,0000,34.00000,34.30000,33.55000,33.60000,183800
09/14/2007,0000,34.00000,34.20000,33.60000,33.65000,190800
09/17/2007,0000,33.85000,34.00000,33.10000,33.10000,427200
09/19/2007,0000,33.60000,33.60000,31.50000,31.50000,1344300
09/20/2007,0000,31.50000,32.30000,31.50000,32.10000,624100
09/21/2007,0000,32.10000,32.45000,31.90000,32.10000,1608900
09/26/2007,0000,32.10000,32.30000,31.50000,31.50000,2056300
09/27/2007,0000,31.70000,32.50000,31.70000,32.50000,1917900
09/28/2007,0000,33.00000,33.00000,32.30000,32.30000,1380600
10/01/2007,0000,33.30000,33.30000,32.20000,32.70000,753400
10/02/2007,0000,33.00000,33.05000,32.20000,32.20000,944300
10/03/2007,0000,33.00000,34.00000,32.80000,33.55000,5239800
10/04/2007,0000,33.55000,33.95000,33.20000,33.55000,1541200
10/05/2007,0000,33.40000,33.45000,32.60000,32.60000,885700
10/08/2007,0000,32.90000,33.20000,32.10000,32.30000,431200
10/09/2007,0000,32.05000,32.25000,31.65000,31.70000,557500
10/11/2007,0000,32.50000,33.30000,32.00000,32.10000,1209900
10/12/2007,0000,32.10000,32.95000,32.10000,32.45000,795800
10/15/2007,0000,32.80000,32.95000,32.30000,32.55000,598900
10/16/2007,0000,32.50000,32.50000,31.85000,32.00000,474700
10/17/2007,0000,32.00000,32.95000,32.00000,32.25000,532200
10/18/2007,0000,32.85000,32.85000,32.30000,32.60000,337300
10/19/2007,0000,32.80000,32.90000,32.50000,32.90000,599900
10/22/2007,0000,31.00000,32.50000,31.00000,31.80000,339300
10/23/2007,0000,32.00000,32.80000,31.90000,32.40000,582700
10/24/2007,0000,33.10000,33.10000,32.50000,32.70000,585800
10/25/2007,0000,33.00000,33.00000,32.30000,32.30000,419100
10/26/2007,0000,32.70000,32.95000,32.00000,32.15000,524100
10/29/2007,0000,32.50000,33.30000,32.15000,32.40000,3546100
10/30/2007,0000,32.80000,33.20000,32.10000,32.60000,2002800
10/31/2007,0000,32.80000,33.20000,32.20000,32.20000,2069400
11/01/2007,0000,32.50000,32.75000,31.60000,31.75000,4373300
11/02/2007,0000,31.75000,32.80000,31.10000,32.05000,1083700
11/05/2007,0000,32.70000,32.70000,31.90000,32.00000,1345300
11/06/2007,0000,32.10000,32.70000,31.85000,31.85000,1288700
11/07/2007,0000,31.90000,32.50000,31.90000,32.05000,837200
11/08/2007,0000,31.20000,31.95000,29.85000,30.00000,1214000
11/09/2007,0000,30.00000,30.20000,27.90000,27.90000,2537100
11/12/2007,0000,26.60000,26.90000,26.00000,26.00000,1026100
11/13/2007,0000,26.60000,27.80000,26.45000,27.80000,913000
11/14/2007,0000,29.70000,29.70000,29.55000,29.70000,2075500
11/15/2007,0000,30.00000,30.70000,29.80000,29.90000,2823900
11/16/2007,0000,28.60000,29.60000,28.60000,29.20000,979700
11/19/2007,0000,29.70000,29.75000,28.70000,28.90000,927100
11/20/2007,0000,28.90000,30.10000,28.15000,30.00000,1982600
11/21/2007,0000,30.00000,30.45000,29.50000,29.50000,1642200
11/22/2007,0000,29.20000,29.50000,29.10000,29.25000,358500
11/23/2007,0000,29.45000,29.50000,28.50000,28.50000,416100
11/26/2007,0000,29.00000,29.00000,28.10000,28.10000,520100
11/27/2007,0000,26.70000,27.65000,26.20000,26.75000,1454400
11/28/2007,0000,26.80000,27.10000,25.70000,25.70000,1361400
11/29/2007,0000,26.15000,26.40000,25.40000,25.40000,2289600
11/30/2007,0000,26.10000,26.95000,25.55000,26.40000,5444900
12/03/2007,0000,26.60000,27.90000,26.10000,27.40000,3182500
12/04/2007,0000,27.80000,27.80000,27.10000,27.40000,1557400
12/05/2007,0000,27.40000,27.85000,27.00000,27.85000,1279600
12/06/2007,0000,28.50000,28.50000,27.85000,28.00000,1057400
12/07/2007,0000,28.60000,28.90000,28.20000,28.65000,868600
12/10/2007,0000,28.65000,29.65000,28.10000,28.50000,2665300
12/11/2007,0000,28.80000,28.85000,27.70000,27.85000,1470500
12/12/2007,0000,27.50000,28.75000,27.50000,28.20000,2635000
12/13/2007,0000,28.25000,28.50000,27.50000,27.60000,1530100
12/14/2007,0000,27.65000,27.65000,25.70000,25.85000,1943200
12/17/2007,0000,26.25000,26.25000,24.05000,24.05000,1446300
12/18/2007,0000,22.50000,23.20000,22.40000,22.55000,2494700
12/19/2007,0000,23.00000,24.10000,22.90000,23.80000,2902700
12/20/2007,0000,24.10000,24.10000,22.25000,22.45000,1456400
12/21/2007,0000,22.50000,22.85000,21.20000,21.45000,2769400
12/24/2007,0000,21.90000,22.00000,21.60000,21.85000,1515000
12/25/2007,0000,22.10000,22.75000,21.95000,22.45000,1186700
12/26/2007,0000,22.10000,22.55000,22.10000,22.50000,730200
12/27/2007,0000,22.50000,23.05000,22.50000,23.00000,1850300
12/28/2007,0000,22.80000,24.50000,22.65000,24.00000,6165000
12/31/2007,0000,24.45000,24.50000,23.50000,23.95000,2796600
01/02/2008,0000,24.00000,25.50000,23.85000,24.50000,2708800
01/03/2008,0000,24.20000,25.55000,23.95000,25.25000,2478500
01/04/2008,0000,25.95000,27.00000,25.50000,27.00000,4566200
01/07/2008,0000,27.65000,27.95000,26.50000,27.25000,7708300
01/08/2008,0000,27.30000,29.15000,26.50000,29.15000,4035900
01/09/2008,0000,29.40000,31.10000,28.75000,30.00000,7082100
01/10/2008,0000,30.00000,32.10000,29.60000,31.00000,14005600
01/11/2008,0000,32.30000,32.35000,31.30000,32.10000,8197100
01/14/2008,0000,34.30000,34.30000,34.30000,34.30000,3614700
01/15/2008,0000,36.60000,36.70000,35.70000,36.70000,4084400
01/16/2008,0000,39.00000,39.25000,37.00000,37.00000,13899600
01/17/2008,0000,37.80000,37.80000,34.45000,34.45000,5912500
01/18/2008,0000,33.20000,36.85000,32.50000,36.85000,10105000
01/21/2008,0000,37.10000,39.40000,37.10000,39.40000,10878700
01/22/2008,0000,37.00000,40.25000,37.00000,38.70000,10245400
01/23/2008,0000,39.90000,40.25000,36.00000,36.20000,8966700
01/24/2008,0000,38.00000,38.70000,36.70000,38.70000,8499100
01/25/2008,0000,40.00000,41.40000,39.00000,41.20000,13487500
01/28/2008,0000,40.90000,41.40000,38.70000,38.80000,7089100
01/29/2008,0000,39.00000,39.55000,36.10000,36.20000,6004400
01/30/2008,0000,36.00000,38.50000,35.95000,37.00000,5953900
01/31/2008,0000,37.00000,38.90000,36.00000,38.90000,5156000
02/01/2008,0000,39.30000,41.40000,39.30000,40.50000,5087300
02/12/2008,0000,40.50000,41.60000,39.60000,40.00000,6298300
02/13/2008,0000,41.00000,41.00000,38.60000,38.60000,3035000
02/14/2008,0000,39.00000,40.40000,38.50000,39.40000,5077200
02/15/2008,0000,39.40000,41.25000,39.40000,40.90000,3766200
02/18/2008,0000,41.40000,41.50000,40.20000,40.60000,4603500
02/19/2008,0000,40.90000,42.00000,40.80000,40.85000,4998400
02/20/2008,0000,40.40000,41.50000,40.30000,40.90000,4098500
02/21/2008,0000,43.60000,43.75000,42.50000,43.40000,11605900
02/22/2008,0000,43.00000,46.40000,42.60000,46.40000,8526400
02/25/2008,0000,49.00000,49.60000,48.55000,49.60000,3113800
02/26/2008,0000,53.00000,53.00000,49.60000,51.00000,12301800
02/27/2008,0000,50.90000,52.20000,47.60000,50.90000,4747000
02/29/2008,0000,49.60000,53.20000,49.60000,51.00000,6032700
03/03/2008,0000,48.90000,50.90000,48.40000,48.50000,4379300
03/04/2008,0000,48.80000,49.75000,47.60000,48.00000,4992400
03/05/2008,0000,49.00000,51.30000,48.70000,51.30000,8537500
03/06/2008,0000,52.60000,52.60000,47.75000,48.25000,8213300
03/07/2008,0000,46.50000,48.00000,45.30000,46.00000,4246000
03/10/2008,0000,46.00000,46.50000,42.80000,42.80000,4754000
03/11/2008,0000,41.50000,45.75000,41.50000,45.75000,9213200
03/12/2008,0000,46.90000,47.20000,45.00000,45.00000,4106600
03/13/2008,0000,44.35000,46.20000,44.35000,45.50000,4321700
03/14/2008,0000,45.80000,47.10000,44.50000,44.50000,3683400
03/17/2008,0000,44.50000,47.60000,44.00000,47.60000,5633700
03/18/2008,0000,47.10000,48.20000,46.40000,47.35000,4511600
03/19/2008,0000,48.20000,48.90000,46.15000,46.40000,4930800
03/20/2008,0000,46.40000,49.00000,46.05000,48.50000,7530500
03/21/2008,0000,50.00000,50.00000,48.50000,49.50000,4942900
03/24/2008,0000,52.90000,52.90000,52.90000,52.90000,4737900
03/25/2008,0000,56.20000,56.20000,52.70000,52.90000,10891800
03/26/2008,0000,53.80000,56.60000,53.50000,55.50000,10507000
03/27/2008,0000,56.00000,57.00000,54.80000,56.70000,5577200
03/28/2008,0000,57.00000,57.20000,54.20000,54.50000,6618500
03/31/2008,0000,54.50000,55.50000,53.70000,54.50000,4989400
04/01/2008,0000,55.00000,55.00000,50.70000,51.30000,4824700
04/02/2008,0000,51.30000,53.80000,51.00000,53.80000,6327600
04/03/2008,0000,54.00000,55.50000,52.50000,53.70000,4224800
04/07/2008,0000,53.70000,55.40000,53.20000,55.30000,3371300
04/08/2008,0000,55.30000,57.20000,54.50000,56.00000,3615800
04/09/2008,0000,56.90000,59.90000,56.50000,58.00000,3779400
04/10/2008,0000,58.00000,62.00000,57.30000,60.00000,3204700
04/11/2008,0000,60.20000,64.00000,60.00000,63.30000,4237900
04/14/2008,0000,64.00000,66.70000,61.80000,61.80000,5755900
04/15/2008,0000,61.90000,63.40000,60.30000,62.30000,5103500
04/16/2008,0000,65.30000,66.60000,61.50000,62.10000,7068900
04/17/2008,0000,61.50000,63.50000,60.00000,62.10000,4035900
04/18/2008,0000,61.10000,63.50000,61.00000,61.50000,3126900
04/21/2008,0000,61.50000,62.30000,57.20000,57.20000,4897400
04/22/2008,0000,57.20000,59.00000,57.00000,57.90000,3143100
04/23/2008,0000,58.00000,58.00000,54.50000,57.90000,5900400
04/24/2008,0000,56.90000,57.50000,55.60000,55.60000,3564200
04/25/2008,0000,55.90000,57.40000,53.40000,54.70000,6537700
04/28/2008,0000,55.00000,58.50000,54.30000,58.50000,5823600
04/29/2008,0000,58.50000,60.40000,57.50000,57.60000,10129200
04/30/2008,0000,59.80000,59.80000,58.00000,58.30000,2711800
05/02/2008,0000,58.80000,59.90000,57.50000,58.00000,4404600
05/05/2008,0000,57.10000,58.30000,54.30000,54.40000,2708800
05/06/2008,0000,52.60000,54.20000,50.60000,50.60000,4291400
05/07/2008,0000,50.90000,53.00000,50.90000,51.00000,4966100
05/08/2008,0000,51.00000,54.50000,51.00000,54.50000,6280100
05/09/2008,0000,54.40000,55.80000,53.20000,54.70000,3940000
05/12/2008,0000,55.80000,56.50000,55.20000,55.30000,2065400
05/13/2008,0000,55.30000,59.10000,54.50000,58.00000,5118600
05/14/2008,0000,58.00000,58.20000,56.00000,56.60000,1721000
05/15/2008,0000,57.00000,58.80000,57.00000,57.50000,2980500
05/16/2008,0000,58.70000,59.50000,57.50000,59.20000,4194500
05/19/2008,0000,60.80000,60.80000,58.80000,59.80000,2785500
05/20/2008,0000,60.40000,60.50000,56.60000,59.10000,3203700
05/21/2008,0000,57.30000,57.90000,55.00000,56.00000,2979500
05/22/2008,0000,55.10000,58.90000,54.20000,58.30000,2746100
05/23/2008,0000,58.30000,58.90000,56.90000,57.60000,1263500
05/26/2008,0000,57.60000,58.50000,54.60000,54.60000,1646300
05/27/2008,0000,55.60000,55.60000,53.10000,53.20000,2125000
05/28/2008,0000,54.10000,54.10000,51.10000,53.20000,4148000
05/29/2008,0000,53.50000,54.90000,51.70000,51.90000,2876400
05/30/2008,0000,52.00000,52.50000,48.30000,48.30000,4788400
06/02/2008,0000,48.30000,51.60000,46.50000,51.60000,4341900
06/03/2008,0000,51.00000,52.00000,50.10000,52.00000,1821000
06/04/2008,0000,51.90000,52.50000,50.80000,51.50000,1455400
06/05/2008,0000,51.30000,51.90000,50.20000,51.70000,1589700
06/06/2008,0000,52.00000,55.30000,51.80000,55.00000,5499400
06/09/2008,0000,53.20000,56.80000,53.20000,55.70000,2613800
06/10/2008,0000,55.70000,56.30000,51.90000,52.20000,2113900
06/11/2008,0000,50.00000,52.20000,48.55000,49.20000,1960400
06/12/2008,0000,48.00000,48.00000,45.80000,45.80000,1325100
06/13/2008,0000,46.70000,47.95000,45.60000,47.80000,2767400
06/16/2008,0000,49.00000,50.50000,48.20000,50.00000,2689600
06/17/2008,0000,50.10000,53.50000,49.30000,53.50000,2769400
06/18/2008,0000,53.90000,55.50000,53.60000,55.00000,3432900
06/19/2008,0000,54.00000,54.90000,53.00000,53.30000,1063500
06/20/2008,0000,53.10000,53.30000,49.60000,49.65000,1976500
06/23/2008,0000,46.65000,50.60000,46.65000,50.00000,1129100
06/24/2008,0000,50.00000,50.70000,48.00000,48.65000,1377600
06/25/2008,0000,49.20000,50.60000,48.10000,49.00000,2825900
06/26/2008,0000,49.00000,49.00000,46.10000,48.00000,3447100
06/27/2008,0000,44.65000,44.65000,44.65000,44.65000,358500
06/30/2008,0000,41.55000,41.55000,41.55000,41.55000,623100
07/01/2008,0000,38.65000,38.65000,38.65000,38.65000,758500
07/02/2008,0000,35.95000,39.00000,35.95000,38.65000,11088700
07/03/2008,0000,35.95000,40.30000,35.95000,40.00000,6302400
07/04/2008,0000,39.95000,41.55000,38.50000,41.55000,3592500
07/07/2008,0000,40.60000,42.25000,39.90000,42.25000,2904700
07/08/2008,0000,42.20000,43.45000,40.50000,40.80000,3222900
07/09/2008,0000,42.20000,43.20000,41.05000,41.80000,1813900
07/10/2008,0000,41.80000,42.15000,39.50000,41.95000,2160300
07/11/2008,0000,42.00000,43.60000,41.50000,43.10000,2633000
07/14/2008,0000,43.40000,44.50000,41.10000,41.10000,2611800
07/15/2008,0000,40.20000,40.95000,38.25000,38.50000,2460300
07/16/2008,0000,38.50000,39.00000,35.85000,35.85000,1603800
07/17/2008,0000,37.00000,37.00000,33.90000,35.20000,2797700
07/18/2008,0000,36.00000,36.90000,33.50000,34.00000,2416900
07/21/2008,0000,35.00000,36.35000,33.75000,36.35000,2673400
07/22/2008,0000,37.00000,38.85000,36.40000,38.85000,3076400
07/23/2008,0000,40.95000,41.55000,40.15000,41.55000,2974400
07/24/2008,0000,43.55000,44.00000,42.00000,44.00000,3082500
07/25/2008,0000,42.50000,43.90000,41.60000,43.50000,2243200
07/29/2008,0000,41.90000,42.20000,40.50000,40.50000,1318000
07/30/2008,0000,41.10000,41.50000,39.40000,39.50000,2381500
07/31/2008,0000,39.70000,40.40000,36.75000,36.75000,4728800
08/01/2008,0000,36.25000,36.25000,34.20000,34.20000,2622900
08/04/2008,0000,33.90000,36.00000,32.50000,33.00000,4296500
08/05/2008,0000,33.95000,33.95000,30.70000,30.70000,3172400
08/06/2008,0000,31.90000,32.80000,31.60000,32.80000,3429900
08/07/2008,0000,32.60000,34.10000,31.60000,33.65000,2058300
08/08/2008,0000,33.65000,36.00000,33.40000,36.00000,2285600
08/11/2008,0000,37.50000,38.50000,36.30000,38.50000,2216900
08/12/2008,0000,36.20000,36.80000,33.60000,35.35000,3601000
08/13/2008,0000,34.80000,36.45000,34.15000,35.50000,1496000
08/14/2008,0000,36.50000,37.90000,35.80000,37.80000,2037000
08/15/2008,0000,37.80000,37.80000,36.00000,36.50000,1092000
08/18/2008,0000,35.00000,36.10000,34.90000,35.00000,1151000
08/19/2008,0000,34.20000,36.25000,34.00000,34.55000,1597000
08/20/2008,0000,33.50000,34.55000,33.10000,34.00000,2077000
08/21/2008,0000,33.60000,34.35000,32.10000,32.15000,1252000
08/22/2008,0000,32.90000,34.40000,32.40000,33.60000,4125000
08/25/2008,0000,33.50000,34.10000,32.50000,33.25000,2303000
08/26/2008,0000,32.80000,33.80000,32.50000,33.80000,1362000
08/27/2008,0000,33.75000,36.15000,33.75000,36.15000,2455000
08/28/2008,0000,37.00000,38.45000,36.50000,37.00000,5481000
08/29/2008,0000,38.50000,38.60000,37.00000,37.30000,3376000
09/01/2008,0000,37.30000,38.45000,36.65000,37.30000,3132000
09/02/2008,0000,37.80000,37.80000,35.50000,36.80000,1787000
09/03/2008,0000,36.40000,36.80000,34.25000,34.25000,1775000
09/04/2008,0000,34.20000,34.20000,31.90000,32.05000,2374000
09/05/2008,0000,30.30000,31.80000,30.00000,30.50000,2431000
09/08/2008,0000,32.20000,32.60000,32.00000,32.60000,4369000
09/09/2008,0000,32.10000,32.10000,30.35000,30.35000,2773000
09/10/2008,0000,29.80000,31.90000,29.60000,31.85000,4236000
09/11/2008,0000,31.50000,31.85000,29.65000,29.65000,2967000
09/12/2008,0000,29.80000,30.00000,27.60000,28.60000,2813000
09/15/2008,0000,28.30000,28.30000,26.60000,26.60000,1416000
09/16/2008,0000,24.75000,24.75000,24.75000,24.75000,272000
09/17/2008,0000,25.10000,26.00000,23.05000,23.05000,2019000
09/18/2008,0000,21.45000,21.45000,21.45000,21.45000,212000
09/19/2008,0000,22.00000,22.95000,21.40000,22.95000,5907000
09/22/2008,0000,24.20000,24.25000,23.45000,23.75000,6006000
09/23/2008,0000,22.40000,25.40000,22.10000,25.40000,6567000
09/24/2008,0000,25.60000,26.50000,24.35000,24.90000,8009000
09/25/2008,0000,24.20000,24.50000,23.20000,23.30000,3907000
09/26/2008,0000,23.50000,24.00000,21.80000,21.80000,4187000
09/30/2008,0000,20.30000,20.30000,20.30000,20.30000,582000
10/01/2008,0000,20.40000,21.15000,18.90000,19.50000,6085000
10/02/2008,0000,19.10000,20.60000,19.05000,19.60000,4661000
10/03/2008,0000,18.35000,19.50000,18.25000,19.50000,3705000
10/06/2008,0000,18.80000,19.50000,18.15000,18.15000,3555000
10/07/2008,0000,16.90000,18.00000,16.90000,17.30000,4986000
10/08/2008,0000,16.40000,17.10000,16.10000,16.10000,2881000
10/09/2008,0000,15.65000,16.10000,15.00000,15.00000,5159000
10/13/2008,0000,14.50000,14.75000,14.50000,14.70000,8900000
10/14/2008,0000,15.70000,15.70000,15.25000,15.70000,11133000
10/15/2008,0000,15.50000,16.50000,15.20000,16.00000,10199000
10/16/2008,0000,15.45000,16.55000,15.45000,15.45000,9657000
10/17/2008,0000,15.65000,16.00000,15.10000,15.15000,6400000
10/20/2008,0000,15.15000,15.95000,14.65000,15.95000,5728000
10/21/2008,0000,16.30000,17.05000,16.30000,17.05000,9925000
10/22/2008,0000,16.90000,17.40000,16.50000,16.55000,8662000
10/23/2008,0000,16.00000,16.00000,16.00000,16.00000,719000
10/24/2008,0000,15.45000,15.70000,15.45000,15.45000,3467000
10/27/2008,0000,14.50000,15.25000,14.40000,14.40000,5180000
10/28/2008,0000,13.80000,15.20000,13.40000,15.05000,5732000
10/29/2008,0000,16.10000,16.10000,15.10000,15.20000,7855000
10/30/2008,0000,15.95000,16.25000,15.55000,16.25000,3455000
10/31/2008,0000,16.65000,17.35000,16.65000,17.35000,6668000
11/03/2008,0000,18.25000,18.55000,18.00000,18.55000,5301000
11/04/2008,0000,19.30000,19.50000,17.70000,19.25000,13120000
11/05/2008,0000,19.30000,20.55000,18.85000,20.55000,10695000
11/06/2008,0000,19.55000,21.40000,19.25000,20.00000,11468000
11/07/2008,0000,19.20000,21.40000,19.20000,21.40000,7569000
11/10/2008,0000,22.50000,22.60000,21.10000,22.15000,9543000
11/11/2008,0000,21.00000,21.70000,20.60000,20.60000,7896000
11/12/2008,0000,20.00000,21.30000,19.50000,19.70000,3725000
11/13/2008,0000,18.35000,18.75000,18.35000,18.35000,4924000
11/14/2008,0000,19.50000,19.50000,18.40000,19.35000,4573000
11/17/2008,0000,18.50000,19.20000,18.45000,18.50000,3985000
11/18/2008,0000,18.10000,18.20000,17.25000,17.25000,5125000
11/19/2008,0000,16.50000,16.95000,16.05000,16.05000,4733000
11/20/2008,0000,15.00000,16.20000,14.95000,15.10000,4267000
11/21/2008,0000,14.60000,16.15000,14.30000,16.15000,3534000
11/24/2008,0000,16.15000,17.25000,16.15000,17.25000,5015000
11/25/2008,0000,18.45000,18.45000,18.45000,18.45000,1469000
11/26/2008,0000,19.10000,19.40000,18.60000,18.70000,5232000
11/27/2008,0000,18.90000,20.00000,18.80000,20.00000,7921000
11/28/2008,0000,19.90000,20.60000,19.00000,19.00000,4405000
12/01/2008,0000,19.30000,20.00000,19.00000,19.60000,4406000
12/02/2008,0000,18.25000,18.85000,18.25000,18.25000,3734000
12/03/2008,0000,18.50000,19.15000,17.60000,17.70000,3927000
12/04/2008,0000,18.20000,18.20000,16.80000,17.10000,3129000
12/05/2008,0000,17.00000,17.30000,16.55000,17.10000,1842000
12/08/2008,0000,17.20000,18.25000,17.20000,18.25000,3281000
12/09/2008,0000,18.95000,19.45000,18.70000,19.35000,5166000
12/10/2008,0000,19.35000,20.70000,19.20000,20.70000,6229000
12/11/2008,0000,20.95000,22.00000,20.95000,21.20000,9035000
12/12/2008,0000,22.10000,22.65000,20.00000,21.60000,14853000
12/15/2008,0000,22.40000,22.80000,21.80000,21.85000,8204000
12/16/2008,0000,21.50000,22.70000,21.40000,22.65000,7679000
12/17/2008,0000,23.60000,24.20000,23.55000,24.20000,5274000
12/18/2008,0000,24.60000,25.80000,23.90000,25.15000,11696000
12/19/2008,0000,24.30000,25.00000,23.45000,23.60000,8160000
12/22/2008,0000,23.70000,23.95000,21.95000,21.95000,5088000
12/23/2008,0000,21.85000,22.40000,21.00000,22.40000,7934000
12/24/2008,0000,22.05000,23.25000,21.75000,22.70000,5081000
12/25/2008,0000,23.00000,23.70000,22.85000,23.05000,4237000
12/26/2008,0000,23.00000,23.05000,22.15000,22.30000,2204000
12/29/2008,0000,22.20000,22.50000,22.00000,22.30000,1469000
12/30/2008,0000,22.60000,23.85000,22.50000,23.85000,4112000
12/31/2008,0000,24.05000,24.75000,23.80000,23.85000,5195000
01/05/2009,0000,25.40000,25.40000,24.30000,24.55000,3249000
01/06/2009,0000,24.55000,24.55000,23.90000,24.25000,2736000
01/07/2009,0000,24.95000,25.90000,24.80000,25.85000,6982000
01/08/2009,0000,25.00000,25.70000,24.05000,24.10000,4676000
01/09/2009,0000,24.10000,24.90000,23.60000,24.85000,3271000
01/12/2009,0000,24.50000,24.80000,23.70000,23.70000,2602000
01/13/2009,0000,23.20000,24.20000,23.20000,23.70000,1538000
01/14/2009,0000,24.30000,25.30000,24.00000,24.10000,2941000
01/15/2009,0000,23.50000,23.50000,22.60000,22.60000,1770000
01/16/2009,0000,23.00000,23.00000,22.40000,22.60000,1747000
01/19/2009,0000,22.40000,22.40000,21.70000,21.70000,1291000
01/20/2009,0000,21.30000,21.50000,20.20000,20.30000,2016000
01/21/2009,0000,19.30000,19.90000,19.00000,19.30000,4891000
02/02/2009,0000,19.30000,19.60000,19.00000,19.45000,2717000
02/03/2009,0000,19.60000,20.80000,19.60000,20.80000,2707000
02/04/2009,0000,21.50000,22.00000,21.30000,21.70000,3435000
02/05/2009,0000,21.60000,21.80000,21.00000,21.30000,1895000
02/06/2009,0000,21.70000,22.05000,21.50000,21.75000,2623000
02/09/2009,0000,22.40000,22.70000,21.70000,21.80000,1888000
02/10/2009,0000,21.80000,22.00000,21.60000,21.65000,1277000
02/11/2009,0000,21.80000,22.35000,21.65000,21.95000,5066000
02/12/2009,0000,22.10000,22.10000,20.65000,20.75000,3387000
02/13/2009,0000,20.80000,21.35000,20.60000,21.30000,3315000
02/16/2009,0000,21.00000,22.00000,21.00000,21.35000,3971000
02/17/2009,0000,21.15000,21.35000,20.40000,20.40000,3434000
02/18/2009,0000,20.00000,20.30000,19.60000,20.20000,1269000
02/19/2009,0000,20.20000,20.70000,20.10000,20.40000,1629000
02/20/2009,0000,20.00000,20.20000,19.80000,20.05000,2393000
02/23/2009,0000,20.00000,20.00000,19.60000,19.80000,1632000
02/24/2009,0000,19.50000,19.80000,19.30000,19.60000,760000
02/25/2009,0000,19.90000,20.50000,19.90000,20.35000,1867000
02/26/2009,0000,20.70000,20.95000,20.40000,20.50000,2010000
02/27/2009,0000,20.60000,20.70000,20.25000,20.35000,1263000
03/02/2009,0000,20.00000,20.10000,19.30000,19.30000,1882000
03/03/2009,0000,18.50000,19.25000,18.50000,19.00000,1032000
03/04/2009,0000,19.10000,19.75000,19.10000,19.70000,1249000
03/05/2009,0000,20.00000,20.70000,20.00000,20.60000,3063000
03/06/2009,0000,20.30000,20.40000,20.10000,20.15000,1264000
03/09/2009,0000,20.20000,20.70000,20.20000,20.45000,1445000
03/10/2009,0000,20.45000,20.65000,20.10000,20.40000,1591000
03/11/2009,0000,21.00000,21.15000,20.65000,20.85000,3173000
03/12/2009,0000,21.15000,21.60000,20.90000,20.90000,3659000
03/13/2009,0000,21.30000,22.20000,21.15000,21.90000,4743000
03/16/2009,0000,22.20000,23.25000,22.20000,23.10000,6193000
03/17/2009,0000,24.00000,24.20000,23.35000,23.70000,5598000
03/18/2009,0000,24.25000,24.90000,23.00000,23.40000,5923000
03/19/2009,0000,23.60000,25.00000,23.60000,24.95000,9384000
03/20/2009,0000,25.50000,26.10000,24.60000,24.70000,9488000
03/23/2009,0000,24.90000,25.10000,23.70000,24.70000,7030000
03/24/2009,0000,25.10000,26.20000,25.00000,25.30000,12180000
03/25/2009,0000,25.30000,26.30000,24.80000,25.60000,10023000
03/26/2009,0000,26.00000,26.70000,25.40000,25.65000,9567000
03/27/2009,0000,26.00000,26.35000,25.35000,25.50000,5820000
03/30/2009,0000,25.65000,25.65000,24.10000,24.15000,3530000
03/31/2009,0000,24.15000,24.90000,24.00000,24.55000,3300000
04/01/2009,0000,24.80000,26.25000,24.80000,26.25000,7786000
04/02/2009,0000,27.50000,28.05000,26.80000,28.05000,11276000
04/03/2009,0000,28.70000,30.00000,28.70000,30.00000,12504000
04/06/2009,0000,30.80000,32.10000,29.80000,31.15000,14980000
04/07/2009,0000,31.00000,32.80000,30.35000,31.20000,6266000
04/08/2009,0000,30.00000,30.95000,29.05000,29.05000,6111000
04/09/2009,0000,29.10000,30.20000,28.50000,29.70000,9451000
04/10/2009,0000,30.10000,30.70000,29.60000,30.50000,6285000
04/13/2009,0000,30.70000,32.40000,30.70000,30.70000,5713000
04/14/2009,0000,31.00000,31.00000,30.00000,30.00000,3271000
04/15/2009,0000,29.70000,31.05000,29.50000,30.95000,2591000
04/16/2009,0000,32.20000,32.60000,30.80000,30.85000,3978000
04/17/2009,0000,31.30000,32.50000,28.70000,30.85000,8985000
04/20/2009,0000,31.10000,31.30000,28.80000,29.50000,3556000
04/21/2009,0000,28.70000,31.45000,28.70000,31.45000,4855000
04/22/2009,0000,31.70000,32.10000,30.60000,31.00000,4218000
04/23/2009,0000,31.50000,31.50000,30.00000,30.30000,2905000
04/24/2009,0000,30.30000,31.25000,29.90000,30.00000,3192000
04/27/2009,0000,32.00000,32.00000,28.40000,29.75000,11052000
04/28/2009,0000,30.00000,30.20000,28.50000,28.50000,3517000
04/29/2009,0000,28.70000,29.40000,27.50000,28.65000,4198000
04/30/2009,0000,30.65000,30.65000,30.60000,30.65000,4343000
05/04/2009,0000,32.75000,32.75000,32.75000,32.75000,1666000
05/05/2009,0000,35.00000,35.00000,35.00000,35.00000,1922000
05/06/2009,0000,37.30000,37.45000,36.10000,37.45000,7937000
05/07/2009,0000,40.05000,40.05000,40.05000,40.05000,3821000
05/08/2009,0000,41.90000,42.30000,38.50000,39.70000,10883000
05/11/2009,0000,39.35000,42.20000,39.20000,41.10000,8617000
05/12/2009,0000,40.30000,41.60000,38.30000,39.40000,7619000
05/13/2009,0000,39.40000,40.20000,37.35000,38.40000,5486000
05/14/2009,0000,36.80000,39.30000,36.80000,38.20000,3379000
05/15/2009,0000,39.50000,40.85000,39.00000,40.85000,6530000
05/18/2009,0000,41.00000,43.70000,40.90000,41.70000,13565000
05/19/2009,0000,42.20000,43.20000,39.10000,39.30000,7785000
05/20/2009,0000,39.90000,42.05000,39.00000,41.30000,8818000
05/21/2009,0000,42.30000,44.15000,41.70000,44.15000,12882000
05/22/2009,0000,44.15000,47.20000,44.15000,47.20000,7906000
05/25/2009,0000,49.15000,50.50000,48.50000,50.50000,10499000
05/26/2009,0000,51.60000,53.00000,47.00000,47.00000,11969000
05/27/2009,0000,47.40000,50.00000,45.00000,50.00000,8718000
06/01/2009,0000,50.00000,51.80000,48.10000,48.40000,11936000
06/02/2009,0000,48.60000,49.30000,45.05000,46.00000,6856000
06/03/2009,0000,43.50000,44.00000,42.80000,42.80000,8031000
06/04/2009,0000,42.50000,44.50000,42.50000,44.40000,5402000
06/05/2009,0000,45.20000,45.40000,43.60000,44.00000,3601000
06/08/2009,0000,45.30000,45.40000,41.95000,42.00000,4083000
06/09/2009,0000,42.00000,42.20000,39.10000,39.10000,5820000
06/10/2009,0000,37.80000,39.90000,37.10000,39.10000,5680000
06/11/2009,0000,39.20000,41.80000,38.80000,41.80000,3383000
06/12/2009,0000,42.50000,44.50000,42.30000,42.30000,7130000
06/15/2009,0000,41.50000,42.00000,39.35000,39.35000,2969000
06/16/2009,0000,39.00000,40.00000,37.00000,38.95000,3926000
06/17/2009,0000,39.50000,39.60000,37.60000,38.95000,3164000
06/18/2009,0000,38.90000,40.20000,38.20000,38.90000,2580000
06/19/2009,0000,39.50000,40.00000,38.50000,40.00000,3084000
06/22/2009,0000,40.30000,42.60000,39.05000,42.00000,5857000
06/23/2009,0000,40.65000,43.00000,40.65000,41.55000,5413000
06/24/2009,0000,42.40000,44.15000,41.50000,42.95000,5586000
06/25/2009,0000,43.35000,43.90000,41.80000,42.20000,4349000
06/26/2009,0000,42.90000,43.45000,41.30000,43.45000,6017000
06/29/2009,0000,43.80000,44.25000,41.80000,42.40000,2930000
06/30/2009,0000,43.00000,43.45000,40.85000,41.20000,2076000
07/01/2009,0000,41.50000,44.05000,41.45000,44.05000,4504000
07/02/2009,0000,44.55000,46.90000,44.25000,45.90000,8012000
07/03/2009,0000,44.65000,46.50000,44.00000,46.50000,5975000
07/06/2009,0000,47.00000,47.50000,46.20000,46.40000,5267000
07/07/2009,0000,44.90000,45.30000,44.30000,45.15000,4573000
07/08/2009,0000,44.70000,44.95000,43.30000,43.50000,2270000
07/09/2009,0000,43.70000,44.50000,43.50000,43.50000,3340000
07/10/2009,0000,43.75000,43.95000,42.70000,42.80000,1706000
07/13/2009,0000,43.20000,43.35000,39.85000,39.85000,3302000
07/14/2009,0000,40.60000,40.60000,38.80000,40.20000,2237000
07/15/2009,0000,40.80000,41.80000,40.00000,41.05000,2556000
07/16/2009,0000,42.25000,42.25000,40.85000,41.00000,2152000
07/17/2009,0000,41.80000,42.50000,41.55000,42.00000,2629000
07/20/2009,0000,42.00000,42.00000,40.90000,41.75000,3472000
07/21/2009,0000,41.80000,42.40000,40.60000,41.65000,3563000
07/22/2009,0000,41.30000,43.50000,40.60000,42.90000,7477000
07/23/2009,0000,42.90000,43.50000,42.15000,42.65000,5814000
07/24/2009,0000,42.90000,43.20000,41.25000,41.25000,2971000
07/27/2009,0000,41.50000,41.50000,39.60000,40.05000,3703000
07/28/2009,0000,40.50000,41.75000,40.30000,41.40000,3872000
07/29/2009,0000,41.40000,42.20000,40.60000,41.05000,2799000
07/30/2009,0000,41.00000,41.90000,40.65000,40.90000,2497000
07/31/2009,0000,41.10000,42.90000,41.10000,42.00000,6925000
08/03/2009,0000,42.90000,43.65000,42.40000,43.45000,4167000
08/04/2009,0000,44.00000,44.30000,40.50000,42.90000,4628000
08/05/2009,0000,42.00000,42.85000,40.70000,42.00000,3157000
08/06/2009,0000,39.90000,41.20000,39.15000,40.60000,4069000
08/10/2009,0000,40.00000,41.20000,39.55000,40.10000,2367000
08/11/2009,0000,41.00000,41.70000,40.00000,41.65000,7621000
08/12/2009,0000,42.30000,42.50000,41.55000,41.60000,5791000
08/13/2009,0000,41.00000,41.90000,41.00000,41.50000,2515000
08/14/2009,0000,42.00000,43.45000,41.80000,43.20000,6510000
08/17/2009,0000,43.20000,43.50000,42.00000,42.00000,1965000
08/18/2009,0000,41.25000,42.50000,40.30000,40.50000,2332000
08/19/2009,0000,41.00000,41.50000,40.50000,40.55000,1880000
08/20/2009,0000,40.55000,40.55000,39.50000,39.80000,1874000
08/21/2009,0000,39.80000,40.55000,38.45000,38.45000,2631000
08/24/2009,0000,39.00000,40.20000,38.80000,39.80000,1489000
08/25/2009,0000,39.30000,40.10000,39.00000,39.40000,1731000
08/26/2009,0000,39.10000,39.50000,37.70000,37.95000,2069000
08/27/2009,0000,37.90000,38.25000,36.50000,36.55000,4645000
08/28/2009,0000,36.55000,36.80000,35.05000,35.20000,5528000
08/31/2009,0000,35.50000,37.65000,35.50000,37.65000,4951000
09/01/2009,0000,37.95000,39.50000,37.80000,39.25000,5588000
09/02/2009,0000,39.20000,41.90000,38.80000,41.80000,8457000
09/03/2009,0000,42.00000,42.70000,41.00000,41.50000,6421000
09/04/2009,0000,42.00000,42.20000,41.00000,41.10000,4106000
09/07/2009,0000,41.50000,43.80000,41.40000,43.80000,6483000
09/08/2009,0000,45.00000,46.85000,45.00000,46.85000,13329000
09/09/2009,0000,48.00000,48.50000,46.35000,47.40000,16777000
09/10/2009,0000,48.50000,50.00000,47.20000,48.50000,17487000
09/11/2009,0000,48.90000,49.80000,48.40000,49.50000,7900000
09/14/2009,0000,50.00000,50.40000,47.80000,48.00000,7572000
09/15/2009,0000,47.90000,49.50000,47.10000,48.40000,6099000
09/16/2009,0000,49.00000,50.30000,48.40000,48.90000,5591000
09/17/2009,0000,49.80000,51.50000,49.60000,50.40000,7891000
09/18/2009,0000,51.00000,51.80000,50.00000,51.80000,4310000
09/21/2009,0000,51.90000,52.50000,51.10000,51.10000,4120000
09/22/2009,0000,51.10000,51.80000,50.60000,50.90000,3468000
09/23/2009,0000,50.50000,50.50000,48.00000,48.10000,5246000
09/24/2009,0000,47.90000,48.80000,47.50000,48.00000,3898000
09/25/2009,0000,48.00000,49.30000,47.50000,48.90000,2748000
09/28/2009,0000,48.10000,48.60000,47.50000,47.50000,1639000
09/29/2009,0000,48.00000,48.80000,48.00000,48.40000,1995000
09/30/2009,0000,48.60000,51.70000,48.20000,51.70000,8143000
10/01/2009,0000,52.60000,54.50000,51.70000,52.00000,12185000
10/02/2009,0000,50.50000,53.30000,50.50000,52.00000,5026000
10/05/2009,0000,52.00000,54.00000,52.00000,52.30000,4542000
10/06/2009,0000,52.80000,53.30000,52.30000,52.50000,3616000
10/07/2009,0000,53.90000,54.30000,52.80000,54.10000,4917000
10/08/2009,0000,54.20000,55.10000,51.90000,51.90000,5786000
10/09/2009,0000,52.30000,53.40000,52.20000,52.40000,2621000
10/12/2009,0000,52.60000,54.00000,52.60000,53.70000,5273000
10/13/2009,0000,52.00000,53.40000,52.00000,52.50000,2846000
10/14/2009,0000,52.00000,53.10000,51.60000,52.40000,4875000
10/15/2009,0000,52.70000,53.00000,50.50000,50.90000,4599000
10/16/2009,0000,51.50000,52.30000,51.00000,52.00000,4378000
10/19/2009,0000,52.00000,53.80000,52.00000,53.70000,5194000
10/20/2009,0000,54.20000,54.30000,52.60000,52.80000,3275000
10/21/2009,0000,53.00000,53.50000,52.10000,52.20000,4539000
10/22/2009,0000,52.50000,52.70000,50.60000,51.00000,3675000
10/23/2009,0000,51.50000,51.50000,50.90000,51.50000,1551000
10/26/2009,0000,52.00000,52.00000,50.70000,50.70000,1202000
10/27/2009,0000,50.70000,51.20000,50.10000,51.00000,2133000
10/28/2009,0000,51.50000,51.80000,50.10000,50.30000,2215000
10/29/2009,0000,50.00000,50.10000,48.10000,49.60000,4262000
10/30/2009,0000,50.10000,50.30000,48.00000,48.00000,2844000
11/02/2009,0000,46.10000,46.80000,45.80000,46.70000,5449000
11/03/2009,0000,46.40000,46.40000,45.00000,45.20000,4696000
11/04/2009,0000,45.50000,48.35000,45.50000,48.35000,7896000
11/05/2009,0000,47.90000,48.30000,46.80000,47.20000,3658000
11/06/2009,0000,47.50000,48.10000,47.40000,47.70000,2369000
11/09/2009,0000,47.90000,48.40000,47.70000,48.10000,1832000
11/10/2009,0000,48.80000,49.40000,48.35000,48.60000,2595000
11/11/2009,0000,48.90000,49.35000,48.45000,48.75000,2025000
11/12/2009,0000,49.20000,49.20000,48.50000,49.00000,1703000
11/13/2009,0000,49.00000,49.50000,48.75000,49.00000,1252000
11/16/2009,0000,49.00000,49.45000,49.00000,49.45000,1235000
11/17/2009,0000,49.90000,51.50000,49.65000,49.65000,4148000
11/18/2009,0000,50.70000,51.10000,50.20000,51.00000,2785000
11/19/2009,0000,51.50000,51.60000,50.20000,50.80000,2697000
11/20/2009,0000,51.40000,51.40000,49.60000,49.60000,1989000
11/23/2009,0000,49.90000,49.95000,48.70000,49.00000,2145000
11/24/2009,0000,49.60000,49.60000,48.60000,49.00000,1434000
11/25/2009,0000,49.50000,50.50000,48.70000,49.90000,2255000
11/26/2009,0000,50.30000,50.30000,49.25000,49.60000,931000
11/27/2009,0000,48.95000,48.95000,47.65000,47.80000,2601000
11/30/2009,0000,49.40000,49.40000,48.50000,49.40000,1200000
12/01/2009,0000,49.90000,49.90000,48.85000,49.00000,725000
12/02/2009,0000,49.70000,51.50000,49.20000,50.90000,4377000
12/03/2009,0000,51.80000,51.80000,50.10000,50.70000,1756000
12/04/2009,0000,49.15000,50.90000,49.15000,49.70000,1948000
12/07/2009,0000,49.75000,51.50000,49.75000,51.00000,2127000
12/08/2009,0000,51.30000,51.70000,50.90000,51.50000,2194000
12/09/2009,0000,51.30000,52.80000,51.10000,51.40000,3257000
12/11/2009,0000,51.80000,52.30000,51.00000,51.30000,2223000
12/14/2009,0000,51.40000,51.80000,50.60000,50.80000,1325000
12/15/2009,0000,50.20000,50.70000,49.85000,50.00000,1865000
12/16/2009,0000,50.00000,50.00000,49.55000,49.60000,1028000
12/17/2009,0000,50.30000,50.30000,49.55000,49.60000,913000
12/18/2009,0000,49.20000,50.10000,49.05000,50.00000,613000
12/21/2009,0000,50.40000,50.40000,49.70000,49.80000,1017000
12/22/2009,0000,50.00000,50.40000,49.75000,50.30000,743000
12/23/2009,0000,50.40000,50.80000,50.20000,50.50000,756000
12/25/2009,0000,50.90000,51.00000,49.70000,50.00000,1421000
04/02/2007,0000,32.92000,33.07000,32.67000,32.67000,735400
04/03/2007,0000,32.87000,32.87000,31.88000,32.23000,565100
04/04/2007,0000,32.67000,32.67000,31.68000,31.68000,471200
04/09/2007,0000,31.68000,31.98000,31.53000,31.73000,441700
04/10/2007,0000,31.73000,32.38000,31.73000,32.18000,332500
04/11/2007,0000,32.48000,33.17000,32.38000,32.87000,1253700
04/12/2007,0000,33.07000,33.32000,32.92000,33.17000,1196500
04/13/2007,0000,33.66000,33.86000,32.67000,32.67000,1022100
04/16/2007,0000,34.46000,34.46000,33.56000,34.26000,1563800
04/17/2007,0000,34.26000,34.46000,33.17000,33.66000,493700
04/18/2007,0000,33.91000,34.16000,33.27000,34.16000,508000
04/19/2007,0000,34.36000,34.55000,32.87000,33.47000,560000
04/20/2007,0000,33.56000,34.06000,33.17000,33.66000,294800
04/23/2007,0000,33.66000,35.25000,33.66000,35.25000,1949400
04/24/2007,0000,35.84000,35.84000,34.55000,34.65000,1010900
04/25/2007,0000,34.65000,35.05000,34.31000,34.36000,613000
04/26/2007,0000,35.15000,35.94000,34.46000,34.65000,1131200
04/27/2007,0000,35.25000,35.30000,34.41000,34.75000,1242400
04/30/2007,0000,34.50000,34.75000,33.66000,33.66000,341700
05/02/2007,0000,33.96000,34.46000,33.86000,34.16000,602800
05/03/2007,0000,34.46000,35.15000,33.07000,33.17000,469200
05/04/2007,0000,33.96000,34.06000,33.17000,33.76000,682400
05/07/2007,0000,34.36000,34.95000,34.16000,34.95000,797700
05/08/2007,0000,35.10000,35.10000,34.50000,34.65000,614100
05/09/2007,0000,34.65000,34.65000,34.11000,34.16000,1207700
05/10/2007,0000,34.46000,34.65000,34.16000,34.26000,573200
05/11/2007,0000,34.06000,34.26000,33.96000,34.21000,440600
05/14/2007,0000,34.21000,34.46000,34.16000,34.26000,526300
05/15/2007,0000,34.16000,34.55000,34.06000,34.21000,241700
05/16/2007,0000,34.55000,34.55000,34.16000,34.26000,434500
05/17/2007,0000,34.36000,34.36000,34.16000,34.26000,435500
05/18/2007,0000,34.36000,34.85000,34.36000,34.65000,555900
05/21/2007,0000,34.65000,35.40000,34.65000,35.35000,844600
05/22/2007,0000,35.64000,36.63000,35.64000,35.99000,737500
05/23/2007,0000,36.14000,36.44000,36.04000,36.44000,766000
05/24/2007,0000,36.63000,36.63000,36.14000,36.14000,360000
05/25/2007,0000,36.34000,37.23000,36.34000,36.63000,1210800
05/28/2007,0000,36.83000,36.83000,35.99000,36.34000,222300
05/29/2007,0000,36.63000,38.02000,36.58000,37.43000,1257700
05/30/2007,0000,37.57000,39.60000,37.43000,39.11000,3300000
05/31/2007,0000,39.50000,41.58000,38.61000,41.58000,6911100
06/01/2007,0000,41.58000,41.58000,39.31000,39.41000,4858700
06/04/2007,0000,39.50000,39.90000,39.21000,39.55000,1519900
06/05/2007,0000,39.60000,40.20000,39.31000,39.60000,1437300
06/06/2007,0000,39.60000,39.85000,38.71000,39.36000,2592000
06/07/2007,0000,39.26000,39.36000,38.61000,38.91000,712000
06/08/2007,0000,38.81000,39.31000,37.43000,39.31000,2102400
06/11/2007,0000,39.31000,39.41000,38.61000,38.61000,1444400
06/12/2007,0000,38.61000,38.91000,38.32000,38.42000,932300
06/13/2007,0000,38.61000,39.70000,38.61000,39.16000,999600
06/14/2007,0000,39.50000,39.80000,38.71000,38.76000,648700
06/15/2007,0000,38.76000,39.31000,38.47000,38.76000,781300
06/20/2007,0000,39.11000,39.11000,38.07000,38.61000,2838900
06/21/2007,0000,38.61000,38.91000,38.07000,38.07000,1160800
06/22/2007,0000,37.72000,38.71000,37.72000,38.61000,1259800
06/25/2007,0000,39.26000,39.41000,38.81000,39.11000,965000
06/26/2007,0000,39.11000,39.21000,38.61000,38.81000,655900
06/27/2007,0000,38.61000,39.11000,38.42000,38.61000,1045600
06/28/2007,0000,39.11000,39.36000,39.01000,39.01000,1129200
06/29/2007,0000,39.21000,39.41000,38.71000,38.81000,787500
07/02/2007,0000,39.01000,39.31000,38.76000,38.81000,409000
07/03/2007,0000,39.16000,39.31000,38.86000,39.01000,329400
07/04/2007,0000,39.31000,41.39000,39.31000,41.29000,3529500
07/05/2007,0000,42.57000,44.06000,38.42000,41.19000,5141300
07/06/2007,0000,41.39000,41.49000,39.90000,40.10000,1208800
07/09/2007,0000,40.69000,41.09000,39.60000,39.65000,1045600
07/10/2007,0000,39.85000,40.30000,39.85000,40.10000,1056800
07/11/2007,0000,40.20000,41.09000,39.90000,40.20000,2231900
07/12/2007,0000,40.59000,42.97000,40.25000,42.97000,4799500
07/13/2007,0000,42.97000,43.66000,42.08000,42.77000,1785100
07/16/2007,0000,42.77000,45.74000,42.33000,45.74000,3616200
07/17/2007,0000,46.04000,46.93000,44.55000,46.63000,4342500
07/18/2007,0000,47.52000,47.52000,45.59000,47.23000,3230600
07/19/2007,0000,46.63000,47.43000,45.54000,45.54000,1655600
07/20/2007,0000,45.84000,46.04000,44.26000,44.75000,1420900
07/23/2007,0000,44.75000,45.15000,43.76000,44.26000,1291400
07/24/2007,0000,44.46000,45.05000,44.46000,44.75000,953700
07/25/2007,0000,44.95000,45.35000,44.55000,44.55000,696700
07/26/2007,0000,44.95000,45.15000,42.77000,42.77000,1556600
07/27/2007,0000,39.80000,42.82000,39.80000,42.08000,2543100
07/30/2007,0000,39.95000,41.63000,39.90000,40.00000,1465800
07/31/2007,0000,41.78000,41.88000,40.20000,40.40000,577300
08/01/2007,0000,40.59000,40.79000,38.42000,38.91000,2101400
08/02/2007,0000,40.20000,41.63000,37.13000,41.63000,1127200
08/03/2007,0000,41.49000,42.08000,40.59000,41.88000,1002700
08/06/2007,0000,40.25000,41.44000,39.11000,39.60000,1072100
08/07/2007,0000,40.00000,40.10000,38.91000,39.60000,627300
08/08/2007,0000,39.60000,40.35000,39.11000,40.00000,753800
08/09/2007,0000,40.35000,40.40000,39.41000,39.70000,673200
08/10/2007,0000,38.96000,39.70000,38.51000,38.91000,1012900
08/13/2007,0000,39.36000,39.60000,38.81000,39.11000,499800
08/14/2007,0000,39.11000,39.11000,38.37000,38.66000,407000
08/15/2007,0000,38.02000,38.66000,36.14000,37.03000,823200
08/16/2007,0000,34.46000,35.59000,34.46000,34.46000,1520900
08/17/2007,0000,34.06000,34.16000,32.08000,32.08000,1952400
08/20/2007,0000,32.77000,33.07000,29.85000,33.07000,2670600
08/21/2007,0000,33.07000,33.42000,30.79000,31.19000,1563800
08/22/2007,0000,32.18000,33.37000,31.98000,33.37000,1876900
08/23/2007,0000,33.40000,33.40000,31.50000,32.85000,1761400
08/24/2007,0000,32.60000,32.60000,31.75000,31.80000,1597800
08/27/2007,0000,32.00000,32.30000,31.80000,32.00000,1131200
08/28/2007,0000,31.10000,33.50000,31.10000,33.40000,2547200
08/29/2007,0000,31.65000,34.15000,31.65000,33.85000,1272600
08/30/2007,0000,35.90000,35.90000,34.40000,34.45000,818100
08/31/2007,0000,35.00000,35.15000,34.25000,35.00000,885700
09/03/2007,0000,35.50000,35.50000,34.30000,34.45000,951400
09/04/2007,0000,34.45000,34.45000,33.65000,33.90000,413000
09/05/2007,0000,35.00000,35.50000,34.20000,34.50000,770600
09/06/2007,0000,34.50000,34.90000,33.60000,34.00000,632200
09/07/2007,0000,34.30000,34.50000,34.00000,34.00000,283800
09/10/2007,0000,34.00000,34.35000,33.40000,34.35000,335300
09/11/2007,0000,35.00000,35.00000,34.50000,34.55000,415100
09/12/2007,0000,34.55000,34.60000,33.90000,33.90000,309000
09/13/2007,0000,34.00000,34.30000,33.55000,33.60000,183800
09/14/2007,0000,34.00000,34.20000,33.60000,33.65000,190800
09/17/2007,0000,33.85000,34.00000,33.10000,33.10000,427200
09/19/2007,0000,33.60000,33.60000,31.50000,31.50000,1344300
09/20/2007,0000,31.50000,32.30000,31.50000,32.10000,624100
09/21/2007,0000,32.10000,32.45000,31.90000,32.10000,1608900
09/26/2007,0000,32.10000,32.30000,31.50000,31.50000,2056300
09/27/2007,0000,31.70000,32.50000,31.70000,32.50000,1917900
09/28/2007,0000,33.00000,33.00000,32.30000,32.30000,1380600
10/01/2007,0000,33.30000,33.30000,32.20000,32.70000,753400
10/02/2007,0000,33.00000,33.05000,32.20000,32.20000,944300
10/03/2007,0000,33.00000,34.00000,32.80000,33.55000,5239800
10/04/2007,0000,33.55000,33.95000,33.20000,33.55000,1541200
10/05/2007,0000,33.40000,33.45000,32.60000,32.60000,885700
10/08/2007,0000,32.90000,33.20000,32.10000,32.30000,431200
10/09/2007,0000,32.05000,32.25000,31.65000,31.70000,557500
10/11/2007,0000,32.50000,33.30000,32.00000,32.10000,1209900
10/12/2007,0000,32.10000,32.95000,32.10000,32.45000,795800
10/15/2007,0000,32.80000,32.95000,32.30000,32.55000,598900
10/16/2007,0000,32.50000,32.50000,31.85000,32.00000,474700
10/17/2007,0000,32.00000,32.95000,32.00000,32.25000,532200
10/18/2007,0000,32.85000,32.85000,32.30000,32.60000,337300
10/19/2007,0000,32.80000,32.90000,32.50000,32.90000,599900
10/22/2007,0000,31.00000,32.50000,31.00000,31.80000,339300
10/23/2007,0000,32.00000,32.80000,31.90000,32.40000,582700
10/24/2007,0000,33.10000,33.10000,32.50000,32.70000,585800
10/25/2007,0000,33.00000,33.00000,32.30000,32.30000,419100
10/26/2007,0000,32.70000,32.95000,32.00000,32.15000,524100
10/29/2007,0000,32.50000,33.30000,32.15000,32.40000,3546100
10/30/2007,0000,32.80000,33.20000,32.10000,32.60000,2002800
10/31/2007,0000,32.80000,33.20000,32.20000,32.20000,2069400
11/01/2007,0000,32.50000,32.75000,31.60000,31.75000,4373300
11/02/2007,0000,31.75000,32.80000,31.10000,32.05000,1083700
11/05/2007,0000,32.70000,32.70000,31.90000,32.00000,1345300
11/06/2007,0000,32.10000,32.70000,31.85000,31.85000,1288700
11/07/2007,0000,31.90000,32.50000,31.90000,32.05000,837200
11/08/2007,0000,31.20000,31.95000,29.85000,30.00000,1214000
11/09/2007,0000,30.00000,30.20000,27.90000,27.90000,2537100
11/12/2007,0000,26.60000,26.90000,26.00000,26.00000,1026100
11/13/2007,0000,26.60000,27.80000,26.45000,27.80000,913000
11/14/2007,0000,29.70000,29.70000,29.55000,29.70000,2075500
11/15/2007,0000,30.00000,30.70000,29.80000,29.90000,2823900
11/16/2007,0000,28.60000,29.60000,28.60000,29.20000,979700
11/19/2007,0000,29.70000,29.75000,28.70000,28.90000,927100
11/20/2007,0000,28.90000,30.10000,28.15000,30.00000,1982600
11/21/2007,0000,30.00000,30.45000,29.50000,29.50000,1642200
11/22/2007,0000,29.20000,29.50000,29.10000,29.25000,358500
11/23/2007,0000,29.45000,29.50000,28.50000,28.50000,416100
11/26/2007,0000,29.00000,29.00000,28.10000,28.10000,520100
11/27/2007,0000,26.70000,27.65000,26.20000,26.75000,1454400
11/28/2007,0000,26.80000,27.10000,25.70000,25.70000,1361400
11/29/2007,0000,26.15000,26.40000,25.40000,25.40000,2289600
11/30/2007,0000,26.10000,26.95000,25.55000,26.40000,5444900
12/03/2007,0000,26.60000,27.90000,26.10000,27.40000,3182500
12/04/2007,0000,27.80000,27.80000,27.10000,27.40000,1557400
12/05/2007,0000,27.40000,27.85000,27.00000,27.85000,1279600
12/06/2007,0000,28.50000,28.50000,27.85000,28.00000,1057400
12/07/2007,0000,28.60000,28.90000,28.20000,28.65000,868600
12/10/2007,0000,28.65000,29.65000,28.10000,28.50000,2665300
12/11/2007,0000,28.80000,28.85000,27.70000,27.85000,1470500
12/12/2007,0000,27.50000,28.75000,27.50000,28.20000,2635000
12/13/2007,0000,28.25000,28.50000,27.50000,27.60000,1530100
12/14/2007,0000,27.65000,27.65000,25.70000,25.85000,1943200
12/17/2007,0000,26.25000,26.25000,24.05000,24.05000,1446300
12/18/2007,0000,22.50000,23.20000,22.40000,22.55000,2494700
12/19/2007,0000,23.00000,24.10000,22.90000,23.80000,2902700
12/20/2007,0000,24.10000,24.10000,22.25000,22.45000,1456400
12/21/2007,0000,22.50000,22.85000,21.20000,21.45000,2769400
12/24/2007,0000,21.90000,22.00000,21.60000,21.85000,1515000
12/25/2007,0000,22.10000,22.75000,21.95000,22.45000,1186700
12/26/2007,0000,22.10000,22.55000,22.10000,22.50000,730200
12/27/2007,0000,22.50000,23.05000,22.50000,23.00000,1850300
12/28/2007,0000,22.80000,24.50000,22.65000,24.00000,6165000
12/31/2007,0000,24.45000,24.50000,23.50000,23.95000,2796600
01/02/2008,0000,24.00000,25.50000,23.85000,24.50000,2708800
01/03/2008,0000,24.20000,25.55000,23.95000,25.25000,2478500
01/04/2008,0000,25.95000,27.00000,25.50000,27.00000,4566200
01/07/2008,0000,27.65000,27.95000,26.50000,27.25000,7708300
01/08/2008,0000,27.30000,29.15000,26.50000,29.15000,4035900
01/09/2008,0000,29.40000,31.10000,28.75000,30.00000,7082100
01/10/2008,0000,30.00000,32.10000,29.60000,31.00000,14005600
01/11/2008,0000,32.30000,32.35000,31.30000,32.10000,8197100
01/14/2008,0000,34.30000,34.30000,34.30000,34.30000,3614700
01/15/2008,0000,36.60000,36.70000,35.70000,36.70000,4084400
01/16/2008,0000,39.00000,39.25000,37.00000,37.00000,13899600
01/17/2008,0000,37.80000,37.80000,34.45000,34.45000,5912500
01/18/2008,0000,33.20000,36.85000,32.50000,36.85000,10105000
01/21/2008,0000,37.10000,39.40000,37.10000,39.40000,10878700
01/22/2008,0000,37.00000,40.25000,37.00000,38.70000,10245400
01/23/2008,0000,39.90000,40.25000,36.00000,36.20000,8966700
01/24/2008,0000,38.00000,38.70000,36.70000,38.70000,8499100
01/25/2008,0000,40.00000,41.40000,39.00000,41.20000,13487500
01/28/2008,0000,40.90000,41.40000,38.70000,38.80000,7089100
01/29/2008,0000,39.00000,39.55000,36.10000,36.20000,6004400
01/30/2008,0000,36.00000,38.50000,35.95000,37.00000,5953900
01/31/2008,0000,37.00000,38.90000,36.00000,38.90000,5156000
02/01/2008,0000,39.30000,41.40000,39.30000,40.50000,5087300
02/12/2008,0000,40.50000,41.60000,39.60000,40.00000,6298300
02/13/2008,0000,41.00000,41.00000,38.60000,38.60000,3035000
02/14/2008,0000,39.00000,40.40000,38.50000,39.40000,5077200
02/15/2008,0000,39.40000,41.25000,39.40000,40.90000,3766200
02/18/2008,0000,41.40000,41.50000,40.20000,40.60000,4603500
02/19/2008,0000,40.90000,42.00000,40.80000,40.85000,4998400
02/20/2008,0000,40.40000,41.50000,40.30000,40.90000,4098500
02/21/2008,0000,43.60000,43.75000,42.50000,43.40000,11605900
02/22/2008,0000,43.00000,46.40000,42.60000,46.40000,8526400
02/25/2008,0000,49.00000,49.60000,48.55000,49.60000,3113800
02/26/2008,0000,53.00000,53.00000,49.60000,51.00000,12301800
02/27/2008,0000,50.90000,52.20000,47.60000,50.90000,4747000
02/29/2008,0000,49.60000,53.20000,49.60000,51.00000,6032700
03/03/2008,0000,48.90000,50.90000,48.40000,48.50000,4379300
03/04/2008,0000,48.80000,49.75000,47.60000,48.00000,4992400
03/05/2008,0000,49.00000,51.30000,48.70000,51.30000,8537500
03/06/2008,0000,52.60000,52.60000,47.75000,48.25000,8213300
03/07/2008,0000,46.50000,48.00000,45.30000,46.00000,4246000
03/10/2008,0000,46.00000,46.50000,42.80000,42.80000,4754000
03/11/2008,0000,41.50000,45.75000,41.50000,45.75000,9213200
03/12/2008,0000,46.90000,47.20000,45.00000,45.00000,4106600
03/13/2008,0000,44.35000,46.20000,44.35000,45.50000,4321700
03/14/2008,0000,45.80000,47.10000,44.50000,44.50000,3683400
03/17/2008,0000,44.50000,47.60000,44.00000,47.60000,5633700
03/18/2008,0000,47.10000,48.20000,46.40000,47.35000,4511600
03/19/2008,0000,48.20000,48.90000,46.15000,46.40000,4930800
03/20/2008,0000,46.40000,49.00000,46.05000,48.50000,7530500
03/21/2008,0000,50.00000,50.00000,48.50000,49.50000,4942900
03/24/2008,0000,52.90000,52.90000,52.90000,52.90000,4737900
03/25/2008,0000,56.20000,56.20000,52.70000,52.90000,10891800
03/26/2008,0000,53.80000,56.60000,53.50000,55.50000,10507000
03/27/2008,0000,56.00000,57.00000,54.80000,56.70000,5577200
03/28/2008,0000,57.00000,57.20000,54.20000,54.50000,6618500
03/31/2008,0000,54.50000,55.50000,53.70000,54.50000,4989400
04/01/2008,0000,55.00000,55.00000,50.70000,51.30000,4824700
04/02/2008,0000,51.30000,53.80000,51.00000,53.80000,6327600
04/03/2008,0000,54.00000,55.50000,52.50000,53.70000,4224800
04/07/2008,0000,53.70000,55.40000,53.20000,55.30000,3371300
04/08/2008,0000,55.30000,57.20000,54.50000,56.00000,3615800
04/09/2008,0000,56.90000,59.90000,56.50000,58.00000,3779400
04/10/2008,0000,58.00000,62.00000,57.30000,60.00000,3204700
04/11/2008,0000,60.20000,64.00000,60.00000,63.30000,4237900
04/14/2008,0000,64.00000,66.70000,61.80000,61.80000,5755900
04/15/2008,0000,61.90000,63.40000,60.30000,62.30000,5103500
04/16/2008,0000,65.30000,66.60000,61.50000,62.10000,7068900
04/17/2008,0000,61.50000,63.50000,60.00000,62.10000,4035900
04/18/2008,0000,61.10000,63.50000,61.00000,61.50000,3126900
04/21/2008,0000,61.50000,62.30000,57.20000,57.20000,4897400
04/22/2008,0000,57.20000,59.00000,57.00000,57.90000,3143100
04/23/2008,0000,58.00000,58.00000,54.50000,57.90000,5900400
04/24/2008,0000,56.90000,57.50000,55.60000,55.60000,3564200
04/25/2008,0000,55.90000,57.40000,53.40000,54.70000,6537700
04/28/2008,0000,55.00000,58.50000,54.30000,58.50000,5823600
04/29/2008,0000,58.50000,60.40000,57.50000,57.60000,10129200
04/30/2008,0000,59.80000,59.80000,58.00000,58.30000,2711800
05/02/2008,0000,58.80000,59.90000,57.50000,58.00000,4404600
05/05/2008,0000,57.10000,58.30000,54.30000,54.40000,2708800
05/06/2008,0000,52.60000,54.20000,50.60000,50.60000,4291400
05/07/2008,0000,50.90000,53.00000,50.90000,51.00000,4966100
05/08/2008,0000,51.00000,54.50000,51.00000,54.50000,6280100
05/09/2008,0000,54.40000,55.80000,53.20000,54.70000,3940000
05/12/2008,0000,55.80000,56.50000,55.20000,55.30000,2065400
05/13/2008,0000,55.30000,59.10000,54.50000,58.00000,5118600
05/14/2008,0000,58.00000,58.20000,56.00000,56.60000,1721000
05/15/2008,0000,57.00000,58.80000,57.00000,57.50000,2980500
05/16/2008,0000,58.70000,59.50000,57.50000,59.20000,4194500
05/19/2008,0000,60.80000,60.80000,58.80000,59.80000,2785500
05/20/2008,0000,60.40000,60.50000,56.60000,59.10000,3203700
05/21/2008,0000,57.30000,57.90000,55.00000,56.00000,2979500
05/22/2008,0000,55.10000,58.90000,54.20000,58.30000,2746100
05/23/2008,0000,58.30000,58.90000,56.90000,57.60000,1263500
05/26/2008,0000,57.60000,58.50000,54.60000,54.60000,1646300
05/27/2008,0000,55.60000,55.60000,53.10000,53.20000,2125000
05/28/2008,0000,54.10000,54.10000,51.10000,53.20000,4148000
05/29/2008,0000,53.50000,54.90000,51.70000,51.90000,2876400
05/30/2008,0000,52.00000,52.50000,48.30000,48.30000,4788400
06/02/2008,0000,48.30000,51.60000,46.50000,51.60000,4341900
06/03/2008,0000,51.00000,52.00000,50.10000,52.00000,1821000
06/04/2008,0000,51.90000,52.50000,50.80000,51.50000,1455400
06/05/2008,0000,51.30000,51.90000,50.20000,51.70000,1589700
06/06/2008,0000,52.00000,55.30000,51.80000,55.00000,5499400
06/09/2008,0000,53.20000,56.80000,53.20000,55.70000,2613800
06/10/2008,0000,55.70000,56.30000,51.90000,52.20000,2113900
06/11/2008,0000,50.00000,52.20000,48.55000,49.20000,1960400
06/12/2008,0000,48.00000,48.00000,45.80000,45.80000,1325100
06/13/2008,0000,46.70000,47.95000,45.60000,47.80000,2767400
06/16/2008,0000,49.00000,50.50000,48.20000,50.00000,2689600
06/17/2008,0000,50.10000,53.50000,49.30000,53.50000,2769400
06/18/2008,0000,53.90000,55.50000,53.60000,55.00000,3432900
06/19/2008,0000,54.00000,54.90000,53.00000,53.30000,1063500
06/20/2008,0000,53.10000,53.30000,49.60000,49.65000,1976500
06/23/2008,0000,46.65000,50.60000,46.65000,50.00000,1129100
06/24/2008,0000,50.00000,50.70000,48.00000,48.65000,1377600
06/25/2008,0000,49.20000,50.60000,48.10000,49.00000,2825900
06/26/2008,0000,49.00000,49.00000,46.10000,48.00000,3447100
06/27/2008,0000,44.65000,44.65000,44.65000,44.65000,358500
06/30/2008,0000,41.55000,41.55000,41.55000,41.55000,623100
07/01/2008,0000,38.65000,38.65000,38.65000,38.65000,758500
07/02/2008,0000,35.95000,39.00000,35.95000,38.65000,11088700
07/03/2008,0000,35.95000,40.30000,35.95000,40.00000,6302400
07/04/2008,0000,39.95000,41.55000,38.50000,41.55000,3592500
07/07/2008,0000,40.60000,42.25000,39.90000,42.25000,2904700
07/08/2008,0000,42.20000,43.45000,40.50000,40.80000,3222900
07/09/2008,0000,42.20000,43.20000,41.05000,41.80000,1813900
07/10/2008,0000,41.80000,42.15000,39.50000,41.95000,2160300
07/11/2008,0000,42.00000,43.60000,41.50000,43.10000,2633000
07/14/2008,0000,43.40000,44.50000,41.10000,41.10000,2611800
07/15/2008,0000,40.20000,40.95000,38.25000,38.50000,2460300
07/16/2008,0000,38.50000,39.00000,35.85000,35.85000,1603800
07/17/2008,0000,37.00000,37.00000,33.90000,35.20000,2797700
07/18/2008,0000,36.00000,36.90000,33.50000,34.00000,2416900
07/21/2008,0000,35.00000,36.35000,33.75000,36.35000,2673400
07/22/2008,0000,37.00000,38.85000,36.40000,38.85000,3076400
07/23/2008,0000,40.95000,41.55000,40.15000,41.55000,2974400
07/24/2008,0000,43.55000,44.00000,42.00000,44.00000,3082500
07/25/2008,0000,42.50000,43.90000,41.60000,43.50000,2243200
07/29/2008,0000,41.90000,42.20000,40.50000,40.50000,1318000
07/30/2008,0000,41.10000,41.50000,39.40000,39.50000,2381500
07/31/2008,0000,39.70000,40.40000,36.75000,36.75000,4728800
08/01/2008,0000,36.25000,36.25000,34.20000,34.20000,2622900
08/04/2008,0000,33.90000,36.00000,32.50000,33.00000,4296500
08/05/2008,0000,33.95000,33.95000,30.70000,30.70000,3172400
08/06/2008,0000,31.90000,32.80000,31.60000,32.80000,3429900
08/07/2008,0000,32.60000,34.10000,31.60000,33.65000,2058300
08/08/2008,0000,33.65000,36.00000,33.40000,36.00000,2285600
08/11/2008,0000,37.50000,38.50000,36.30000,38.50000,2216900
08/12/2008,0000,36.20000,36.80000,33.60000,35.35000,3601000
08/13/2008,0000,34.80000,36.45000,34.15000,35.50000,1496000
08/14/2008,0000,36.50000,37.90000,35.80000,37.80000,2037000
08/15/2008,0000,37.80000,37.80000,36.00000,36.50000,1092000
08/18/2008,0000,35.00000,36.10000,34.90000,35.00000,1151000
08/19/2008,0000,34.20000,36.25000,34.00000,34.55000,1597000
08/20/2008,0000,33.50000,34.55000,33.10000,34.00000,2077000
08/21/2008,0000,33.60000,34.35000,32.10000,32.15000,1252000
08/22/2008,0000,32.90000,34.40000,32.40000,33.60000,4125000
08/25/2008,0000,33.50000,34.10000,32.50000,33.25000,2303000
08/26/2008,0000,32.80000,33.80000,32.50000,33.80000,1362000
08/27/2008,0000,33.75000,36.15000,33.75000,36.15000,2455000
08/28/2008,0000,37.00000,38.45000,36.50000,37.00000,5481000
08/29/2008,0000,38.50000,38.60000,37.00000,37.30000,3376000
09/01/2008,0000,37.30000,38.45000,36.65000,37.30000,3132000
09/02/2008,0000,37.80000,37.80000,35.50000,36.80000,1787000
09/03/2008,0000,36.40000,36.80000,34.25000,34.25000,1775000
09/04/2008,0000,34.20000,34.20000,31.90000,32.05000,2374000
09/05/2008,0000,30.30000,31.80000,30.00000,30.50000,2431000
09/08/2008,0000,32.20000,32.60000,32.00000,32.60000,4369000
09/09/2008,0000,32.10000,32.10000,30.35000,30.35000,2773000
09/10/2008,0000,29.80000,31.90000,29.60000,31.85000,4236000
09/11/2008,0000,31.50000,31.85000,29.65000,29.65000,2967000
09/12/2008,0000,29.80000,30.00000,27.60000,28.60000,2813000
09/15/2008,0000,28.30000,28.30000,26.60000,26.60000,1416000
09/16/2008,0000,24.75000,24.75000,24.75000,24.75000,272000
09/17/2008,0000,25.10000,26.00000,23.05000,23.05000,2019000
09/18/2008,0000,21.45000,21.45000,21.45000,21.45000,212000
09/19/2008,0000,22.00000,22.95000,21.40000,22.95000,5907000
09/22/2008,0000,24.20000,24.25000,23.45000,23.75000,6006000
09/23/2008,0000,22.40000,25.40000,22.10000,25.40000,6567000
09/24/2008,0000,25.60000,26.50000,24.35000,24.90000,8009000
09/25/2008,0000,24.20000,24.50000,23.20000,23.30000,3907000
09/26/2008,0000,23.50000,24.00000,21.80000,21.80000,4187000
09/30/2008,0000,20.30000,20.30000,20.30000,20.30000,582000
10/01/2008,0000,20.40000,21.15000,18.90000,19.50000,6085000
10/02/2008,0000,19.10000,20.60000,19.05000,19.60000,4661000
10/03/2008,0000,18.35000,19.50000,18.25000,19.50000,3705000
10/06/2008,0000,18.80000,19.50000,18.15000,18.15000,3555000
10/07/2008,0000,16.90000,18.00000,16.90000,17.30000,4986000
10/08/2008,0000,16.40000,17.10000,16.10000,16.10000,2881000
10/09/2008,0000,15.65000,16.10000,15.00000,15.00000,5159000
10/13/2008,0000,14.50000,14.75000,14.50000,14.70000,8900000
10/14/2008,0000,15.70000,15.70000,15.25000,15.70000,11133000
10/15/2008,0000,15.50000,16.50000,15.20000,16.00000,10199000
10/16/2008,0000,15.45000,16.55000,15.45000,15.45000,9657000
10/17/2008,0000,15.65000,16.00000,15.10000,15.15000,6400000
10/20/2008,0000,15.15000,15.95000,14.65000,15.95000,5728000
10/21/2008,0000,16.30000,17.05000,16.30000,17.05000,9925000
10/22/2008,0000,16.90000,17.40000,16.50000,16.55000,8662000
10/23/2008,0000,16.00000,16.00000,16.00000,16.00000,719000
10/24/2008,0000,15.45000,15.70000,15.45000,15.45000,3467000
10/27/2008,0000,14.50000,15.25000,14.40000,14.40000,5180000
10/28/2008,0000,13.80000,15.20000,13.40000,15.05000,5732000
10/29/2008,0000,16.10000,16.10000,15.10000,15.20000,7855000
10/30/2008,0000,15.95000,16.25000,15.55000,16.25000,3455000
10/31/2008,0000,16.65000,17.35000,16.65000,17.35000,6668000
11/03/2008,0000,18.25000,18.55000,18.00000,18.55000,5301000
11/04/2008,0000,19.30000,19.50000,17.70000,19.25000,13120000
11/05/2008,0000,19.30000,20.55000,18.85000,20.55000,10695000
11/06/2008,0000,19.55000,21.40000,19.25000,20.00000,11468000
11/07/2008,0000,19.20000,21.40000,19.20000,21.40000,7569000
11/10/2008,0000,22.50000,22.60000,21.10000,22.15000,9543000
11/11/2008,0000,21.00000,21.70000,20.60000,20.60000,7896000
11/12/2008,0000,20.00000,21.30000,19.50000,19.70000,3725000
11/13/2008,0000,18.35000,18.75000,18.35000,18.35000,4924000
11/14/2008,0000,19.50000,19.50000,18.40000,19.35000,4573000
11/17/2008,0000,18.50000,19.20000,18.45000,18.50000,3985000
11/18/2008,0000,18.10000,18.20000,17.25000,17.25000,5125000
11/19/2008,0000,16.50000,16.95000,16.05000,16.05000,4733000
11/20/2008,0000,15.00000,16.20000,14.95000,15.10000,4267000
11/21/2008,0000,14.60000,16.15000,14.30000,16.15000,3534000
11/24/2008,0000,16.15000,17.25000,16.15000,17.25000,5015000
11/25/2008,0000,18.45000,18.45000,18.45000,18.45000,1469000
11/26/2008,0000,19.10000,19.40000,18.60000,18.70000,5232000
11/27/2008,0000,18.90000,20.00000,18.80000,20.00000,7921000
11/28/2008,0000,19.90000,20.60000,19.00000,19.00000,4405000
12/01/2008,0000,19.30000,20.00000,19.00000,19.60000,4406000
12/02/2008,0000,18.25000,18.85000,18.25000,18.25000,3734000
12/03/2008,0000,18.50000,19.15000,17.60000,17.70000,3927000
12/04/2008,0000,18.20000,18.20000,16.80000,17.10000,3129000
12/05/2008,0000,17.00000,17.30000,16.55000,17.10000,1842000
12/08/2008,0000,17.20000,18.25000,17.20000,18.25000,3281000
12/09/2008,0000,18.95000,19.45000,18.70000,19.35000,5166000
12/10/2008,0000,19.35000,20.70000,19.20000,20.70000,6229000
12/11/2008,0000,20.95000,22.00000,20.95000,21.20000,9035000
12/12/2008,0000,22.10000,22.65000,20.00000,21.60000,14853000
12/15/2008,0000,22.40000,22.80000,21.80000,21.85000,8204000
12/16/2008,0000,21.50000,22.70000,21.40000,22.65000,7679000
12/17/2008,0000,23.60000,24.20000,23.55000,24.20000,5274000
12/18/2008,0000,24.60000,25.80000,23.90000,25.15000,11696000
12/19/2008,0000,24.30000,25.00000,23.45000,23.60000,8160000
12/22/2008,0000,23.70000,23.95000,21.95000,21.95000,5088000
12/23/2008,0000,21.85000,22.40000,21.00000,22.40000,7934000
12/24/2008,0000,22.05000,23.25000,21.75000,22.70000,5081000
12/25/2008,0000,23.00000,23.70000,22.85000,23.05000,4237000
12/26/2008,0000,23.00000,23.05000,22.15000,22.30000,2204000
12/29/2008,0000,22.20000,22.50000,22.00000,22.30000,1469000
12/30/2008,0000,22.60000,23.85000,22.50000,23.85000,4112000
12/31/2008,0000,24.05000,24.75000,23.80000,23.85000,5195000
01/05/2009,0000,25.40000,25.40000,24.30000,24.55000,3249000
01/06/2009,0000,24.55000,24.55000,23.90000,24.25000,2736000
01/07/2009,0000,24.95000,25.90000,24.80000,25.85000,6982000
01/08/2009,0000,25.00000,25.70000,24.05000,24.10000,4676000
01/09/2009,0000,24.10000,24.90000,23.60000,24.85000,3271000
01/12/2009,0000,24.50000,24.80000,23.70000,23.70000,2602000
01/13/2009,0000,23.20000,24.20000,23.20000,23.70000,1538000
01/14/2009,0000,24.30000,25.30000,24.00000,24.10000,2941000
01/15/2009,0000,23.50000,23.50000,22.60000,22.60000,1770000
01/16/2009,0000,23.00000,23.00000,22.40000,22.60000,1747000
01/19/2009,0000,22.40000,22.40000,21.70000,21.70000,1291000
01/20/2009,0000,21.30000,21.50000,20.20000,20.30000,2016000
01/21/2009,0000,19.30000,19.90000,19.00000,19.30000,4891000
02/02/2009,0000,19.30000,19.60000,19.00000,19.45000,2717000
02/03/2009,0000,19.60000,20.80000,19.60000,20.80000,2707000
02/04/2009,0000,21.50000,22.00000,21.30000,21.70000,3435000
02/05/2009,0000,21.60000,21.80000,21.00000,21.30000,1895000
02/06/2009,0000,21.70000,22.05000,21.50000,21.75000,2623000
02/09/2009,0000,22.40000,22.70000,21.70000,21.80000,1888000
02/10/2009,0000,21.80000,22.00000,21.60000,21.65000,1277000
02/11/2009,0000,21.80000,22.35000,21.65000,21.95000,5066000
02/12/2009,0000,22.10000,22.10000,20.65000,20.75000,3387000
02/13/2009,0000,20.80000,21.35000,20.60000,21.30000,3315000
02/16/2009,0000,21.00000,22.00000,21.00000,21.35000,3971000
02/17/2009,0000,21.15000,21.35000,20.40000,20.40000,3434000
02/18/2009,0000,20.00000,20.30000,19.60000,20.20000,1269000
02/19/2009,0000,20.20000,20.70000,20.10000,20.40000,1629000
02/20/2009,0000,20.00000,20.20000,19.80000,20.05000,2393000
02/23/2009,0000,20.00000,20.00000,19.60000,19.80000,1632000
02/24/2009,0000,19.50000,19.80000,19.30000,19.60000,760000
02/25/2009,0000,19.90000,20.50000,19.90000,20.35000,1867000
02/26/2009,0000,20.70000,20.95000,20.40000,20.50000,2010000
02/27/2009,0000,20.60000,20.70000,20.25000,20.35000,1263000
03/02/2009,0000,20.00000,20.10000,19.30000,19.30000,1882000
03/03/2009,0000,18.50000,19.25000,18.50000,19.00000,1032000
03/04/2009,0000,19.10000,19.75000,19.10000,19.70000,1249000
03/05/2009,0000,20.00000,20.70000,20.00000,20.60000,3063000
03/06/2009,0000,20.30000,20.40000,20.10000,20.15000,1264000
03/09/2009,0000,20.20000,20.70000,20.20000,20.45000,1445000
03/10/2009,0000,20.45000,20.65000,20.10000,20.40000,1591000
03/11/2009,0000,21.00000,21.15000,20.65000,20.85000,3173000
03/12/2009,0000,21.15000,21.60000,20.90000,20.90000,3659000
03/13/2009,0000,21.30000,22.20000,21.15000,21.90000,4743000
03/16/2009,0000,22.20000,23.25000,22.20000,23.10000,6193000
03/17/2009,0000,24.00000,24.20000,23.35000,23.70000,5598000
03/18/2009,0000,24.25000,24.90000,23.00000,23.40000,5923000
03/19/2009,0000,23.60000,25.00000,23.60000,24.95000,9384000
03/20/2009,0000,25.50000,26.10000,24.60000,24.70000,9488000
03/23/2009,0000,24.90000,25.10000,23.70000,24.70000,7030000
03/24/2009,0000,25.10000,26.20000,25.00000,25.30000,12180000
03/25/2009,0000,25.30000,26.30000,24.80000,25.60000,10023000
03/26/2009,0000,26.00000,26.70000,25.40000,25.65000,9567000
03/27/2009,0000,26.00000,26.35000,25.35000,25.50000,5820000
03/30/2009,0000,25.65000,25.65000,24.10000,24.15000,3530000
03/31/2009,0000,24.15000,24.90000,24.00000,24.55000,3300000
04/01/2009,0000,24.80000,26.25000,24.80000,26.25000,7786000
04/02/2009,0000,27.50000,28.05000,26.80000,28.05000,11276000
04/03/2009,0000,28.70000,30.00000,28.70000,30.00000,12504000
04/06/2009,0000,30.80000,32.10000,29.80000,31.15000,14980000
04/07/2009,0000,31.00000,32.80000,30.35000,31.20000,6266000
04/08/2009,0000,30.00000,30.95000,29.05000,29.05000,6111000
04/09/2009,0000,29.10000,30.20000,28.50000,29.70000,9451000
04/10/2009,0000,30.10000,30.70000,29.60000,30.50000,6285000
04/13/2009,0000,30.70000,32.40000,30.70000,30.70000,5713000
04/14/2009,0000,31.00000,31.00000,30.00000,30.00000,3271000
04/15/2009,0000,29.70000,31.05000,29.50000,30.95000,2591000
04/16/2009,0000,32.20000,32.60000,30.80000,30.85000,3978000
04/17/2009,0000,31.30000,32.50000,28.70000,30.85000,8985000
04/20/2009,0000,31.10000,31.30000,28.80000,29.50000,3556000
04/21/2009,0000,28.70000,31.45000,28.70000,31.45000,4855000
04/22/2009,0000,31.70000,32.10000,30.60000,31.00000,4218000
04/23/2009,0000,31.50000,31.50000,30.00000,30.30000,2905000
04/24/2009,0000,30.30000,31.25000,29.90000,30.00000,3192000
04/27/2009,0000,32.00000,32.00000,28.40000,29.75000,11052000
04/28/2009,0000,30.00000,30.20000,28.50000,28.50000,3517000
04/29/2009,0000,28.70000,29.40000,27.50000,28.65000,4198000
04/30/2009,0000,30.65000,30.65000,30.60000,30.65000,4343000
05/04/2009,0000,32.75000,32.75000,32.75000,32.75000,1666000
05/05/2009,0000,35.00000,35.00000,35.00000,35.00000,1922000
05/06/2009,0000,37.30000,37.45000,36.10000,37.45000,7937000
05/07/2009,0000,40.05000,40.05000,40.05000,40.05000,3821000
05/08/2009,0000,41.90000,42.30000,38.50000,39.70000,10883000
05/11/2009,0000,39.35000,42.20000,39.20000,41.10000,8617000
05/12/2009,0000,40.30000,41.60000,38.30000,39.40000,7619000
05/13/2009,0000,39.40000,40.20000,37.35000,38.40000,5486000
05/14/2009,0000,36.80000,39.30000,36.80000,38.20000,3379000
05/15/2009,0000,39.50000,40.85000,39.00000,40.85000,6530000
05/18/2009,0000,41.00000,43.70000,40.90000,41.70000,13565000
05/19/2009,0000,42.20000,43.20000,39.10000,39.30000,7785000
05/20/2009,0000,39.90000,42.05000,39.00000,41.30000,8818000
05/21/2009,0000,42.30000,44.15000,41.70000,44.15000,12882000
05/22/2009,0000,44.15000,47.20000,44.15000,47.20000,7906000
05/25/2009,0000,49.15000,50.50000,48.50000,50.50000,10499000
05/26/2009,0000,51.60000,53.00000,47.00000,47.00000,11969000
05/27/2009,0000,47.40000,50.00000,45.00000,50.00000,8718000
06/01/2009,0000,50.00000,51.80000,48.10000,48.40000,11936000
06/02/2009,0000,48.60000,49.30000,45.05000,46.00000,6856000
06/03/2009,0000,43.50000,44.00000,42.80000,42.80000,8031000
06/04/2009,0000,42.50000,44.50000,42.50000,44.40000,5402000
06/05/2009,0000,45.20000,45.40000,43.60000,44.00000,3601000
06/08/2009,0000,45.30000,45.40000,41.95000,42.00000,4083000
06/09/2009,0000,42.00000,42.20000,39.10000,39.10000,5820000
06/10/2009,0000,37.80000,39.90000,37.10000,39.10000,5680000
06/11/2009,0000,39.20000,41.80000,38.80000,41.80000,3383000
06/12/2009,0000,42.50000,44.50000,42.30000,42.30000,7130000
06/15/2009,0000,41.50000,42.00000,39.35000,39.35000,2969000
06/16/2009,0000,39.00000,40.00000,37.00000,38.95000,3926000
06/17/2009,0000,39.50000,39.60000,37.60000,38.95000,3164000
06/18/2009,0000,38.90000,40.20000,38.20000,38.90000,2580000
06/19/2009,0000,39.50000,40.00000,38.50000,40.00000,3084000
06/22/2009,0000,40.30000,42.60000,39.05000,42.00000,5857000
06/23/2009,0000,40.65000,43.00000,40.65000,41.55000,5413000
06/24/2009,0000,42.40000,44.15000,41.50000,42.95000,5586000
06/25/2009,0000,43.35000,43.90000,41.80000,42.20000,4349000
06/26/2009,0000,42.90000,43.45000,41.30000,43.45000,6017000
06/29/2009,0000,43.80000,44.25000,41.80000,42.40000,2930000
06/30/2009,0000,43.00000,43.45000,40.85000,41.20000,2076000
07/01/2009,0000,41.50000,44.05000,41.45000,44.05000,4504000
07/02/2009,0000,44.55000,46.90000,44.25000,45.90000,8012000
07/03/2009,0000,44.65000,46.50000,44.00000,46.50000,5975000
07/06/2009,0000,47.00000,47.50000,46.20000,46.40000,5267000
07/07/2009,0000,44.90000,45.30000,44.30000,45.15000,4573000
07/08/2009,0000,44.70000,44.95000,43.30000,43.50000,2270000
07/09/2009,0000,43.70000,44.50000,43.50000,43.50000,3340000
07/10/2009,0000,43.75000,43.95000,42.70000,42.80000,1706000
07/13/2009,0000,43.20000,43.35000,39.85000,39.85000,3302000
07/14/2009,0000,40.60000,40.60000,38.80000,40.20000,2237000
07/15/2009,0000,40.80000,41.80000,40.00000,41.05000,2556000
07/16/2009,0000,42.25000,42.25000,40.85000,41.00000,2152000
07/17/2009,0000,41.80000,42.50000,41.55000,42.00000,2629000
07/20/2009,0000,42.00000,42.00000,40.90000,41.75000,3472000
07/21/2009,0000,41.80000,42.40000,40.60000,41.65000,3563000
07/22/2009,0000,41.30000,43.50000,40.60000,42.90000,7477000
07/23/2009,0000,42.90000,43.50000,42.15000,42.65000,5814000
07/24/2009,0000,42.90000,43.20000,41.25000,41.25000,2971000
07/27/2009,0000,41.50000,41.50000,39.60000,40.05000,3703000
07/28/2009,0000,40.50000,41.75000,40.30000,41.40000,3872000
07/29/2009,0000,41.40000,42.20000,40.60000,41.05000,2799000
07/30/2009,0000,41.00000,41.90000,40.65000,40.90000,2497000
07/31/2009,0000,41.10000,42.90000,41.10000,42.00000,6925000
08/03/2009,0000,42.90000,43.65000,42.40000,43.45000,4167000
08/04/2009,0000,44.00000,44.30000,40.50000,42.90000,4628000
08/05/2009,0000,42.00000,42.85000,40.70000,42.00000,3157000
08/06/2009,0000,39.90000,41.20000,39.15000,40.60000,4069000
08/10/2009,0000,40.00000,41.20000,39.55000,40.10000,2367000
08/11/2009,0000,41.00000,41.70000,40.00000,41.65000,7621000
08/12/2009,0000,42.30000,42.50000,41.55000,41.60000,5791000
08/13/2009,0000,41.00000,41.90000,41.00000,41.50000,2515000
08/14/2009,0000,42.00000,43.45000,41.80000,43.20000,6510000
08/17/2009,0000,43.20000,43.50000,42.00000,42.00000,1965000
08/18/2009,0000,41.25000,42.50000,40.30000,40.50000,2332000
08/19/2009,0000,41.00000,41.50000,40.50000,40.55000,1880000
08/20/2009,0000,40.55000,40.55000,39.50000,39.80000,1874000
08/21/2009,0000,39.80000,40.55000,38.45000,38.45000,2631000
08/24/2009,0000,39.00000,40.20000,38.80000,39.80000,1489000
08/25/2009,0000,39.30000,40.10000,39.00000,39.40000,1731000
08/26/2009,0000,39.10000,39.50000,37.70000,37.95000,2069000
08/27/2009,0000,37.90000,38.25000,36.50000,36.55000,4645000
08/28/2009,0000,36.55000,36.80000,35.05000,35.20000,5528000
08/31/2009,0000,35.50000,37.65000,35.50000,37.65000,4951000
09/01/2009,0000,37.95000,39.50000,37.80000,39.25000,5588000
09/02/2009,0000,39.20000,41.90000,38.80000,41.80000,8457000
09/03/2009,0000,42.00000,42.70000,41.00000,41.50000,6421000
09/04/2009,0000,42.00000,42.20000,41.00000,41.10000,4106000
09/07/2009,0000,41.50000,43.80000,41.40000,43.80000,6483000
09/08/2009,0000,45.00000,46.85000,45.00000,46.85000,13329000
09/09/2009,0000,48.00000,48.50000,46.35000,47.40000,16777000
09/10/2009,0000,48.50000,50.00000,47.20000,48.50000,17487000
09/11/2009,0000,48.90000,49.80000,48.40000,49.50000,7900000
09/14/2009,0000,50.00000,50.40000,47.80000,48.00000,7572000
09/15/2009,0000,47.90000,49.50000,47.10000,48.40000,6099000
09/16/2009,0000,49.00000,50.30000,48.40000,48.90000,5591000
09/17/2009,0000,49.80000,51.50000,49.60000,50.40000,7891000
09/18/2009,0000,51.00000,51.80000,50.00000,51.80000,4310000
09/21/2009,0000,51.90000,52.50000,51.10000,51.10000,4120000
09/22/2009,0000,51.10000,51.80000,50.60000,50.90000,3468000
09/23/2009,0000,50.50000,50.50000,48.00000,48.10000,5246000
09/24/2009,0000,47.90000,48.80000,47.50000,48.00000,3898000
09/25/2009,0000,48.00000,49.30000,47.50000,48.90000,2748000
09/28/2009,0000,48.10000,48.60000,47.50000,47.50000,1639000
09/29/2009,0000,48.00000,48.80000,48.00000,48.40000,1995000
09/30/2009,0000,48.60000,51.70000,48.20000,51.70000,8143000
10/01/2009,0000,52.60000,54.50000,51.70000,52.00000,12185000
10/02/2009,0000,50.50000,53.30000,50.50000,52.00000,5026000
10/05/2009,0000,52.00000,54.00000,52.00000,52.30000,4542000
10/06/2009,0000,52.80000,53.30000,52.30000,52.50000,3616000
10/07/2009,0000,53.90000,54.30000,52.80000,54.10000,4917000
10/08/2009,0000,54.20000,55.10000,51.90000,51.90000,5786000
10/09/2009,0000,52.30000,53.40000,52.20000,52.40000,2621000
10/12/2009,0000,52.60000,54.00000,52.60000,53.70000,5273000
10/13/2009,0000,52.00000,53.40000,52.00000,52.50000,2846000
10/14/2009,0000,52.00000,53.10000,51.60000,52.40000,4875000
10/15/2009,0000,52.70000,53.00000,50.50000,50.90000,4599000
10/16/2009,0000,51.50000,52.30000,51.00000,52.00000,4378000
10/19/2009,0000,52.00000,53.80000,52.00000,53.70000,5194000
10/20/2009,0000,54.20000,54.30000,52.60000,52.80000,3275000
10/21/2009,0000,53.00000,53.50000,52.10000,52.20000,4539000
10/22/2009,0000,52.50000,52.70000,50.60000,51.00000,3675000
10/23/2009,0000,51.50000,51.50000,50.90000,51.50000,1551000
10/26/2009,0000,52.00000,52.00000,50.70000,50.70000,1202000
10/27/2009,0000,50.70000,51.20000,50.10000,51.00000,2133000
10/28/2009,0000,51.50000,51.80000,50.10000,50.30000,2215000
10/29/2009,0000,50.00000,50.10000,48.10000,49.60000,4262000
10/30/2009,0000,50.10000,50.30000,48.00000,48.00000,2844000
11/02/2009,0000,46.10000,46.80000,45.80000,46.70000,5449000
11/03/2009,0000,46.40000,46.40000,45.00000,45.20000,4696000
11/04/2009,0000,45.50000,48.35000,45.50000,48.35000,7896000
11/05/2009,0000,47.90000,48.30000,46.80000,47.20000,3658000
11/06/2009,0000,47.50000,48.10000,47.40000,47.70000,2369000
11/09/2009,0000,47.90000,48.40000,47.70000,48.10000,1832000
11/10/2009,0000,48.80000,49.40000,48.35000,48.60000,2595000
11/11/2009,0000,48.90000,49.35000,48.45000,48.75000,2025000
11/12/2009,0000,49.20000,49.20000,48.50000,49.00000,1703000
11/13/2009,0000,49.00000,49.50000,48.75000,49.00000,1252000
11/16/2009,0000,49.00000,49.45000,49.00000,49.45000,1235000
11/17/2009,0000,49.90000,51.50000,49.65000,49.65000,4148000
11/18/2009,0000,50.70000,51.10000,50.20000,51.00000,2785000
11/19/2009,0000,51.50000,51.60000,50.20000,50.80000,2697000
11/20/2009,0000,51.40000,51.40000,49.60000,49.60000,1989000
11/23/2009,0000,49.90000,49.95000,48.70000,49.00000,2145000
11/24/2009,0000,49.60000,49.60000,48.60000,49.00000,1434000
11/25/2009,0000,49.50000,50.50000,48.70000,49.90000,2255000
11/26/2009,0000,50.30000,50.30000,49.25000,49.60000,931000
11/27/2009,0000,48.95000,48.95000,47.65000,47.80000,2601000
11/30/2009,0000,49.40000,49.40000,48.50000,49.40000,1200000
12/01/2009,0000,49.90000,49.90000,48.85000,49.00000,725000
12/02/2009,0000,49.70000,51.50000,49.20000,50.90000,4377000
12/03/2009,0000,51.80000,51.80000,50.10000,50.70000,1756000
12/04/2009,0000,49.15000,50.90000,49.15000,49.70000,1948000
12/07/2009,0000,49.75000,51.50000,49.75000,51.00000,2127000
12/08/2009,0000,51.30000,51.70000,50.90000,51.50000,2194000
12/09/2009,0000,51.30000,52.80000,51.10000,51.40000,3257000
12/11/2009,0000,51.80000,52.30000,51.00000,51.30000,2223000
12/14/2009,0000,51.40000,51.80000,50.60000,50.80000,1325000
12/15/2009,0000,50.20000,50.70000,49.85000,50.00000,1865000
12/16/2009,0000,50.00000,50.00000,49.55000,49.60000,1028000
12/17/2009,0000,50.30000,50.30000,49.55000,49.60000,913000
12/18/2009,0000,49.20000,50.10000,49.05000,50.00000,613000
12/21/2009,0000,50.40000,50.40000,49.70000,49.80000,1017000
12/22/2009,0000,50.00000,50.40000,49.75000,50.30000,743000
12/23/2009,0000,50.40000,50.80000,50.20000,50.50000,756000
12/25/2009,0000,50.90000,51.00000,49.70000,50.00000,1421000
12/25/2009,0000,50.90000,51.00000,49.70000,50.00000,1421000
12/28/2009,0000,49.80000,51.60000,49.55000,50.80000,2092000
12/29/2009,1230,51.30000,51.30000,50.30000,50.60000,930103
