DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,52.36000,52.82000,51.45000,52.00000,880000
04/03/2007,0000,51.91000,55.64000,51.91000,54.18000,2896300
04/04/2007,0000,53.27000,54.55000,52.91000,53.55000,1227600
04/09/2007,0000,53.64000,56.09000,53.64000,54.82000,3004100
04/10/2007,0000,54.91000,57.73000,54.55000,55.45000,2402400
04/11/2007,0000,55.45000,55.82000,54.82000,55.18000,928400
04/12/2007,0000,55.18000,55.45000,54.09000,54.09000,1075800
04/13/2007,0000,54.09000,54.55000,52.18000,53.18000,1137400
04/16/2007,0000,51.91000,55.64000,51.91000,54.55000,1449800
04/17/2007,0000,54.55000,54.91000,51.82000,54.45000,913000
04/18/2007,0000,54.00000,54.36000,53.18000,54.36000,469700
04/19/2007,0000,55.27000,56.00000,54.27000,54.45000,1329900
04/20/2007,0000,54.55000,55.73000,54.55000,55.27000,724900
04/23/2007,0000,55.73000,56.36000,55.45000,55.82000,731500
04/24/2007,0000,56.00000,56.18000,55.00000,55.00000,661100
04/25/2007,0000,55.09000,56.82000,55.09000,56.36000,1025200
04/26/2007,0000,56.91000,57.09000,55.73000,56.27000,661100
04/27/2007,0000,56.00000,56.82000,55.00000,55.82000,610500
04/30/2007,0000,56.18000,56.18000,54.55000,54.64000,398200
05/02/2007,0000,54.64000,55.00000,51.64000,52.00000,943800
05/03/2007,0000,52.00000,52.64000,49.18000,51.82000,885500
05/04/2007,0000,51.64000,52.27000,50.91000,52.27000,632500
05/07/2007,0000,52.91000,53.36000,52.45000,53.36000,453200
05/08/2007,0000,53.18000,53.64000,53.09000,53.27000,513700
05/09/2007,0000,53.45000,53.45000,52.55000,53.27000,368500
05/10/2007,0000,53.64000,57.00000,53.55000,56.64000,2411200
05/11/2007,0000,55.91000,57.36000,55.73000,57.36000,965800
05/14/2007,0000,57.18000,58.73000,56.73000,57.18000,888800
05/15/2007,0000,57.09000,57.09000,55.55000,55.64000,605000
05/16/2007,0000,54.82000,55.45000,53.18000,53.64000,782100
05/17/2007,0000,53.64000,54.18000,52.73000,54.18000,776600
05/18/2007,0000,54.09000,54.09000,53.18000,53.27000,271700
05/21/2007,0000,53.18000,53.18000,51.91000,52.64000,863500
05/22/2007,0000,52.91000,53.55000,52.55000,52.91000,1304600
05/23/2007,0000,52.91000,53.73000,52.82000,52.91000,533500
05/24/2007,0000,52.91000,52.91000,52.00000,52.09000,640200
05/25/2007,0000,51.82000,51.91000,50.82000,51.45000,871200
05/28/2007,0000,50.91000,50.91000,49.27000,49.55000,952600
05/29/2007,0000,50.55000,50.73000,49.36000,50.00000,764500
05/30/2007,0000,50.00000,50.00000,48.09000,48.91000,543400
05/31/2007,0000,48.91000,49.18000,47.91000,48.36000,730400
06/01/2007,0000,48.55000,50.91000,48.55000,50.55000,906400
06/04/2007,0000,50.55000,52.00000,50.55000,50.55000,854700
06/05/2007,0000,50.64000,51.00000,49.64000,49.91000,336600
06/06/2007,0000,49.64000,50.64000,49.27000,49.27000,755700
06/07/2007,0000,49.27000,50.27000,49.09000,49.27000,458700
06/08/2007,0000,49.09000,49.09000,48.18000,48.27000,674300
06/11/2007,0000,48.27000,49.09000,48.27000,49.09000,342100
06/12/2007,0000,49.09000,49.64000,47.45000,49.64000,646800
06/13/2007,0000,49.09000,49.18000,48.00000,49.00000,676500
06/14/2007,0000,48.82000,48.82000,47.64000,48.36000,614900
06/15/2007,0000,48.09000,48.45000,47.45000,47.91000,480700
06/20/2007,0000,48.00000,49.91000,47.91000,49.73000,1007600
06/21/2007,0000,49.91000,50.55000,49.27000,50.27000,965800
06/22/2007,0000,50.91000,52.00000,50.73000,51.45000,1876600
06/25/2007,0000,52.73000,53.18000,52.09000,53.18000,696300
06/26/2007,0000,53.09000,53.27000,52.18000,53.18000,660000
06/27/2007,0000,53.00000,53.00000,52.55000,52.55000,248600
06/28/2007,0000,52.82000,54.55000,52.82000,54.55000,1289200
06/29/2007,0000,54.82000,55.82000,54.64000,55.73000,974600
07/02/2007,0000,56.18000,57.18000,54.73000,57.18000,671000
07/03/2007,0000,57.27000,57.55000,56.82000,56.82000,1350800
07/04/2007,0000,56.82000,56.82000,54.82000,56.82000,1177000
07/05/2007,0000,56.45000,56.45000,55.27000,55.36000,466400
07/06/2007,0000,55.36000,55.36000,53.00000,54.55000,1853500
07/09/2007,0000,54.55000,54.55000,53.09000,53.73000,1348600
07/10/2007,0000,53.00000,54.91000,53.00000,53.18000,1395900
07/11/2007,0000,52.91000,53.09000,51.45000,51.82000,1744600
07/12/2007,0000,53.64000,54.09000,52.64000,53.55000,2658700
07/13/2007,0000,55.36000,57.27000,54.27000,57.27000,3599200
07/16/2007,0000,59.00000,61.27000,57.73000,61.27000,3479300
07/17/2007,0000,62.09000,65.00000,60.64000,61.82000,3625600
07/18/2007,0000,61.82000,63.45000,60.91000,61.82000,1293600
07/19/2007,0000,61.82000,62.91000,61.36000,62.09000,907500
07/20/2007,0000,62.45000,65.45000,62.45000,65.09000,1661000
07/23/2007,0000,65.09000,68.91000,65.09000,68.18000,1226500
07/24/2007,0000,69.09000,72.73000,69.09000,72.73000,1098900
07/25/2007,0000,72.73000,73.64000,71.09000,72.09000,821700
07/26/2007,0000,72.73000,76.36000,72.73000,74.55000,1478400
07/27/2007,0000,74.64000,75.45000,71.82000,74.00000,1587300
07/30/2007,0000,74.00000,75.00000,70.55000,71.82000,935000
07/31/2007,0000,74.45000,76.82000,73.91000,76.82000,1276000
08/01/2007,0000,77.55000,82.18000,77.55000,78.18000,2622400
08/02/2007,0000,80.82000,82.73000,72.73000,72.73000,1872200
08/03/2007,0000,73.64000,75.45000,71.55000,71.82000,1416800
08/06/2007,0000,67.73000,74.09000,67.36000,71.82000,1018600
08/07/2007,0000,72.73000,75.00000,72.27000,72.36000,1548800
08/08/2007,0000,73.09000,74.55000,72.45000,73.73000,601700
08/09/2007,0000,75.00000,78.82000,74.55000,77.27000,1620300
08/10/2007,0000,76.18000,78.18000,74.82000,77.73000,702900
08/13/2007,0000,79.55000,83.09000,79.55000,83.09000,2432100
08/14/2007,0000,86.36000,86.36000,82.00000,85.09000,2425500
08/15/2007,0000,85.09000,85.45000,79.18000,79.18000,1485000
08/16/2007,0000,79.18000,79.18000,73.82000,73.82000,1257300
08/17/2007,0000,74.55000,78.91000,74.55000,78.91000,1813900
08/20/2007,0000,84.36000,84.36000,80.82000,80.82000,1967900
08/21/2007,0000,78.91000,80.18000,78.82000,79.27000,1260600
08/22/2007,0000,79.09000,79.18000,73.73000,75.45000,1032900
08/23/2007,0000,75.73000,80.36000,75.73000,79.55000,1050500
08/24/2007,0000,79.55000,81.36000,79.09000,81.27000,730400
08/27/2007,0000,84.82000,86.91000,83.73000,86.91000,1443200
08/28/2007,0000,87.64000,92.73000,85.91000,92.73000,3789500
08/29/2007,0000,94.55000,99.09000,93.64000,99.09000,3085500
08/30/2007,0000,103.18000,105.91000,102.73000,105.91000,2413400
08/31/2007,0000,110.00000,110.00000,98.64000,102.27000,3237300
09/03/2007,0000,102.27000,106.36000,98.18000,100.00000,2764300
09/04/2007,0000,100.00000,101.82000,93.18000,100.00000,2432100
09/05/2007,0000,100.91000,106.82000,98.18000,105.45000,2396900
09/06/2007,0000,103.18000,112.73000,101.82000,112.73000,3608000
09/07/2007,0000,116.00000,118.50000,107.00000,111.50000,4110000
09/10/2007,0000,111.00000,115.00000,108.00000,113.50000,1220000
09/11/2007,0000,114.00000,114.50000,108.00000,109.50000,1891000
09/12/2007,0000,109.50000,109.50000,102.00000,105.00000,2227000
09/13/2007,0000,105.00000,105.00000,99.90000,100.00000,1582000
09/14/2007,0000,100.00000,102.00000,94.50000,102.00000,2576000
09/17/2007,0000,102.00000,102.00000,98.50000,98.50000,1045000
09/19/2007,0000,101.50000,105.00000,100.00000,105.00000,2190000
09/20/2007,0000,109.00000,112.00000,107.50000,110.00000,2646000
09/21/2007,0000,110.00000,113.00000,104.00000,109.50000,3417000
09/26/2007,0000,116.00000,117.00000,116.00000,117.00000,997000
09/27/2007,0000,122.00000,125.00000,118.00000,124.50000,3398000
09/28/2007,0000,124.50000,133.00000,122.50000,133.00000,2814000
10/01/2007,0000,130.00000,139.00000,130.00000,139.00000,2325000
10/02/2007,0000,142.00000,146.00000,137.50000,138.00000,4285000
10/03/2007,0000,139.00000,140.00000,130.00000,133.50000,2217000
10/04/2007,0000,130.00000,137.00000,125.00000,128.00000,2709000
10/05/2007,0000,128.00000,136.50000,127.00000,136.50000,3357000
10/08/2007,0000,136.50000,146.00000,136.50000,146.00000,5264000
10/09/2007,0000,149.00000,155.50000,144.00000,149.00000,6256000
10/11/2007,0000,152.50000,158.00000,151.00000,152.00000,3321000
10/12/2007,0000,150.00000,156.00000,143.00000,143.00000,2398000
10/15/2007,0000,146.00000,152.50000,140.50000,152.00000,2291000
10/16/2007,0000,151.00000,151.00000,141.50000,145.00000,1956000
10/17/2007,0000,142.00000,150.00000,142.00000,145.00000,1757000
10/18/2007,0000,145.00000,147.00000,135.00000,142.00000,3708000
10/19/2007,0000,136.00000,141.50000,134.00000,140.00000,1418000
10/22/2007,0000,135.00000,140.50000,134.50000,136.00000,1244000
10/23/2007,0000,139.50000,140.00000,134.50000,136.00000,1436000
10/24/2007,0000,139.50000,145.50000,138.00000,145.50000,3141000
10/25/2007,0000,146.00000,149.00000,142.50000,145.00000,2575000
10/26/2007,0000,145.00000,149.00000,143.00000,143.00000,1706000
10/29/2007,0000,145.00000,146.00000,140.00000,140.00000,1347000
10/30/2007,0000,140.00000,140.00000,130.50000,130.50000,3475000
10/31/2007,0000,125.50000,126.00000,121.50000,121.50000,2110000
11/01/2007,0000,116.50000,118.00000,113.00000,113.00000,1526000
11/02/2007,0000,105.50000,105.50000,105.50000,105.50000,1649000
11/05/2007,0000,106.00000,111.00000,103.00000,109.00000,5393000
11/06/2007,0000,106.50000,116.50000,105.50000,116.50000,4219000
11/07/2007,0000,118.00000,122.00000,115.00000,115.00000,5364000
11/08/2007,0000,113.00000,115.00000,108.00000,110.50000,2439000
11/09/2007,0000,113.00000,113.50000,103.00000,113.00000,2386000
11/12/2007,0000,110.00000,112.50000,105.50000,109.00000,2544000
11/13/2007,0000,110.00000,116.50000,110.00000,116.50000,2879000
11/14/2007,0000,120.50000,124.50000,120.00000,124.00000,5486000
11/15/2007,0000,119.00000,122.00000,116.00000,117.00000,2494000
11/16/2007,0000,112.00000,112.00000,109.00000,109.00000,1448000
11/19/2007,0000,101.50000,105.00000,101.50000,101.50000,2964000
11/20/2007,0000,96.00000,97.50000,94.40000,95.80000,6772000
11/21/2007,0000,96.00000,102.00000,96.00000,96.00000,5019000
11/22/2007,0000,96.00000,98.60000,92.50000,92.80000,3743000
11/23/2007,0000,92.80000,93.00000,86.40000,86.40000,3683000
11/26/2007,0000,86.40000,87.50000,80.40000,87.40000,14028000
11/27/2007,0000,84.50000,86.50000,81.30000,83.70000,5617000
11/28/2007,0000,84.40000,87.70000,82.20000,82.20000,6324000
11/29/2007,0000,87.50000,87.90000,86.30000,87.90000,4355000
11/30/2007,0000,90.00000,94.00000,89.00000,94.00000,8444000
12/03/2007,0000,97.80000,99.00000,93.80000,93.80000,5247000
12/04/2007,0000,94.50000,95.00000,92.00000,93.50000,3301000
12/05/2007,0000,93.00000,97.00000,92.00000,93.30000,3571000
12/06/2007,0000,94.80000,96.60000,90.10000,91.00000,3915000
12/07/2007,0000,91.90000,92.10000,84.70000,86.50000,5485000
12/10/2007,0000,85.50000,88.60000,83.10000,85.90000,5048000
12/11/2007,0000,87.00000,88.50000,85.90000,86.60000,2383000
12/12/2007,0000,85.00000,86.50000,83.50000,85.90000,2386000
12/13/2007,0000,89.00000,90.40000,85.00000,85.90000,5477000
12/14/2007,0000,86.50000,87.50000,79.90000,82.80000,4752000
12/17/2007,0000,82.50000,83.50000,77.10000,77.10000,2663000
12/18/2007,0000,76.10000,77.00000,72.00000,73.30000,3549000
12/19/2007,0000,73.30000,78.40000,73.30000,78.40000,4771000
12/20/2007,0000,78.50000,79.30000,76.00000,78.00000,3732000
12/21/2007,0000,78.00000,78.50000,72.60000,74.00000,4210000
12/24/2007,0000,75.00000,79.10000,74.60000,79.10000,4131000
12/25/2007,0000,79.10000,80.80000,77.70000,80.80000,3041000
12/26/2007,0000,80.50000,84.90000,79.60000,80.50000,4162000
12/27/2007,0000,82.50000,86.10000,82.00000,86.10000,5445000
12/28/2007,0000,86.10000,90.50000,86.00000,87.90000,5794000
12/31/2007,0000,89.80000,93.50000,89.00000,92.50000,3610000
01/02/2008,0000,92.50000,94.60000,86.50000,87.60000,4633000
01/03/2008,0000,84.00000,87.10000,83.40000,85.00000,4931000
01/04/2008,0000,84.10000,89.00000,83.90000,86.70000,3712000
01/07/2008,0000,85.00000,86.00000,82.40000,82.40000,2905000
01/08/2008,0000,85.50000,88.10000,84.00000,88.10000,3160000
01/09/2008,0000,88.20000,89.80000,86.60000,88.00000,4637000
01/10/2008,0000,88.20000,94.10000,88.10000,94.00000,6078000
01/11/2008,0000,93.90000,94.70000,91.30000,91.80000,4257000
01/14/2008,0000,96.00000,96.00000,93.10000,95.50000,6477000
01/15/2008,0000,95.00000,102.00000,93.00000,99.00000,8395000
01/16/2008,0000,93.10000,98.00000,92.10000,92.10000,5586000
01/17/2008,0000,85.70000,87.40000,85.70000,85.70000,5238000
01/18/2008,0000,79.80000,81.00000,79.80000,79.80000,5029000
01/21/2008,0000,85.20000,85.20000,83.00000,84.50000,3178000
01/22/2008,0000,81.80000,82.70000,78.60000,79.20000,4276000
01/23/2008,0000,81.40000,81.90000,73.70000,73.70000,4422000
01/24/2008,0000,76.00000,76.30000,68.60000,69.00000,5477000
01/25/2008,0000,68.50000,68.90000,64.30000,68.60000,7377000
01/28/2008,0000,68.50000,68.60000,65.20000,65.20000,3234000
01/29/2008,0000,66.10000,69.70000,65.00000,69.70000,5287000
01/30/2008,0000,69.60000,74.00000,69.60000,72.30000,5543000
01/31/2008,0000,77.30000,77.30000,75.80000,77.30000,7821000
02/01/2008,0000,80.80000,82.70000,78.50000,82.70000,7244000
02/12/2008,0000,85.00000,88.40000,84.60000,88.40000,7950000
02/13/2008,0000,90.50000,91.30000,85.00000,85.00000,5819000
02/14/2008,0000,88.70000,90.80000,87.00000,90.30000,3307000
02/15/2008,0000,90.20000,92.90000,89.40000,91.60000,4248000
02/18/2008,0000,92.00000,92.60000,89.20000,91.00000,3502000
02/19/2008,0000,93.90000,97.30000,93.10000,97.30000,3606000
02/20/2008,0000,96.90000,96.90000,90.50000,90.50000,4511000
02/21/2008,0000,86.10000,90.40000,86.10000,89.10000,6879000
02/22/2008,0000,88.10000,92.80000,88.10000,89.80000,3842000
02/25/2008,0000,95.50000,96.00000,93.00000,96.00000,5190000
02/26/2008,0000,98.00000,99.00000,92.20000,92.60000,4793000
02/27/2008,0000,93.00000,93.80000,89.50000,90.70000,4375000
02/29/2008,0000,90.70000,93.70000,90.60000,90.70000,3616000
03/03/2008,0000,92.00000,96.90000,92.00000,94.50000,7324000
03/04/2008,0000,98.00000,99.00000,95.10000,97.10000,5684000
03/05/2008,0000,99.00000,100.00000,95.10000,95.20000,3990000
03/06/2008,0000,97.20000,97.50000,94.10000,95.20000,3451000
03/07/2008,0000,97.40000,99.50000,96.50000,97.30000,4801000
03/10/2008,0000,98.80000,104.00000,98.00000,103.00000,9151000
03/11/2008,0000,103.00000,104.00000,97.00000,98.00000,6658000
03/12/2008,0000,99.00000,99.40000,96.00000,96.00000,5562000
03/13/2008,0000,94.00000,94.70000,89.30000,89.30000,7966000
03/14/2008,0000,87.60000,87.70000,83.50000,85.40000,7966000
03/17/2008,0000,84.60000,88.40000,83.10000,86.50000,4129000
03/18/2008,0000,88.20000,91.00000,87.10000,91.00000,3772000
03/19/2008,0000,92.60000,92.60000,90.00000,90.10000,3500000
03/20/2008,0000,88.00000,89.90000,87.00000,89.30000,3203000
03/21/2008,0000,89.80000,89.80000,87.50000,89.80000,4012000
03/24/2008,0000,95.00000,95.00000,90.60000,91.00000,5847000
03/25/2008,0000,91.50000,93.50000,90.00000,91.00000,3929000
03/26/2008,0000,92.00000,92.80000,89.50000,89.50000,2164000
03/27/2008,0000,92.00000,93.50000,91.50000,91.50000,5107000
03/28/2008,0000,95.00000,97.40000,94.00000,96.40000,5615000
03/31/2008,0000,97.10000,98.00000,92.50000,92.50000,4442000
04/01/2008,0000,92.00000,93.10000,90.40000,91.00000,2595000
04/02/2008,0000,91.10000,92.10000,90.20000,92.00000,2490000
04/03/2008,0000,91.20000,93.20000,89.60000,93.00000,2512000
04/07/2008,0000,94.00000,95.60000,93.50000,94.90000,2582000
04/08/2008,0000,94.90000,96.70000,93.20000,93.20000,2736000
04/09/2008,0000,94.70000,97.00000,94.30000,95.70000,4063000
04/10/2008,0000,96.20000,96.90000,95.10000,95.20000,1784000
04/11/2008,0000,98.00000,99.00000,97.10000,97.70000,4333000
04/14/2008,0000,98.80000,101.00000,98.00000,100.00000,3693000
04/15/2008,0000,102.50000,107.00000,102.50000,107.00000,5663000
04/16/2008,0000,109.00000,110.00000,105.00000,106.00000,7336000
04/17/2008,0000,106.00000,108.00000,103.00000,103.50000,2610000
04/18/2008,0000,105.00000,110.50000,103.00000,110.50000,3382000
04/21/2008,0000,111.50000,111.50000,107.00000,108.00000,1683000
04/22/2008,0000,109.00000,113.00000,108.50000,109.00000,1291000
04/23/2008,0000,110.50000,114.50000,109.50000,112.00000,1879000
04/24/2008,0000,115.00000,118.50000,112.50000,112.50000,3502000
04/25/2008,0000,118.00000,120.00000,116.50000,120.00000,4325000
04/28/2008,0000,122.00000,122.00000,115.50000,116.50000,2806000
04/29/2008,0000,114.50000,116.00000,112.00000,112.00000,2377000
04/30/2008,0000,108.00000,117.50000,108.00000,117.50000,3120000
05/02/2008,0000,120.00000,122.50000,118.00000,120.00000,2803000
05/05/2008,0000,122.00000,123.00000,117.00000,117.00000,1614000
05/06/2008,0000,117.00000,117.00000,110.00000,115.00000,2619000
05/07/2008,0000,117.00000,119.50000,117.00000,119.00000,2208000
05/08/2008,0000,121.00000,122.50000,115.50000,116.00000,2087000
05/09/2008,0000,118.00000,121.00000,115.00000,116.00000,2821000
05/12/2008,0000,116.00000,116.50000,112.50000,113.00000,1824000
05/13/2008,0000,113.50000,116.00000,112.50000,114.50000,1679000
05/14/2008,0000,118.00000,120.00000,116.00000,119.50000,2945000
05/15/2008,0000,122.00000,127.50000,122.00000,127.50000,6551000
05/16/2008,0000,130.00000,136.00000,129.00000,130.00000,9254000
05/19/2008,0000,132.00000,133.00000,127.50000,131.00000,3696000
05/20/2008,0000,132.00000,134.50000,126.00000,126.00000,4046000
05/21/2008,0000,126.00000,127.00000,122.00000,123.50000,2603000
05/22/2008,0000,121.00000,122.00000,115.50000,120.50000,3448000
05/23/2008,0000,117.50000,122.00000,113.00000,113.00000,3102000
05/26/2008,0000,111.50000,113.00000,108.00000,108.00000,2432000
05/27/2008,0000,108.50000,115.00000,108.50000,114.50000,2980000
05/28/2008,0000,115.00000,115.50000,109.50000,110.00000,2103000
05/29/2008,0000,113.50000,114.50000,109.00000,112.00000,2034000
05/30/2008,0000,114.00000,115.50000,108.00000,109.50000,2580000
06/02/2008,0000,110.00000,111.00000,102.00000,104.50000,2753000
06/03/2008,0000,103.00000,106.50000,102.50000,104.50000,1470000
06/04/2008,0000,105.00000,111.50000,105.00000,111.50000,2939000
06/05/2008,0000,111.50000,113.50000,110.00000,111.50000,3009000
06/06/2008,0000,114.00000,116.00000,112.50000,113.00000,2855000
06/10/2008,0000,110.00000,115.00000,108.00000,108.00000,2716000
06/11/2008,0000,108.50000,110.00000,100.50000,100.50000,2991000
06/12/2008,0000,95.00000,96.40000,93.50000,93.50000,2915000
06/13/2008,0000,87.00000,87.00000,87.00000,87.00000,1613000
06/16/2008,0000,84.50000,90.00000,83.30000,84.90000,12018000
06/17/2008,0000,85.10000,85.10000,79.50000,83.30000,6258000
06/18/2008,0000,84.50000,88.60000,84.50000,88.50000,4709000
06/19/2008,0000,86.90000,88.10000,83.60000,83.60000,3787000
06/20/2008,0000,85.60000,87.00000,81.30000,82.50000,3737000
06/23/2008,0000,79.50000,80.50000,77.60000,78.00000,2995000
06/24/2008,0000,78.00000,80.30000,74.00000,74.00000,4335000
06/25/2008,0000,79.10000,79.10000,77.00000,79.10000,4825000
06/26/2008,0000,80.80000,84.50000,80.50000,84.10000,6119000
06/27/2008,0000,80.60000,84.30000,79.60000,81.70000,6214000
06/30/2008,0000,84.00000,84.20000,79.80000,80.00000,3080000
07/01/2008,0000,80.50000,81.30000,75.00000,75.70000,4332000
07/02/2008,0000,75.40000,80.50000,73.00000,80.00000,5728000
07/03/2008,0000,76.10000,85.60000,75.80000,85.60000,5283000
07/04/2008,0000,85.60000,86.60000,80.50000,80.50000,3236000
07/07/2008,0000,80.50000,86.10000,79.10000,86.10000,3257000
07/08/2008,0000,85.40000,88.80000,84.10000,86.50000,3853000
07/09/2008,0000,91.00000,91.70000,87.10000,87.50000,3354000
07/10/2008,0000,86.50000,91.30000,86.50000,90.00000,4810000
07/11/2008,0000,85.50000,88.90000,84.30000,87.60000,4914000
07/14/2008,0000,87.00000,88.20000,85.10000,85.40000,2846000
07/15/2008,0000,84.20000,85.00000,81.50000,82.50000,2871000
07/16/2008,0000,83.50000,85.80000,81.80000,85.50000,3812000
07/17/2008,0000,88.00000,88.50000,85.30000,85.30000,3228000
07/18/2008,0000,87.00000,88.00000,84.10000,86.00000,2940000
07/21/2008,0000,87.00000,88.50000,86.20000,87.60000,2200000
07/22/2008,0000,87.00000,87.60000,86.20000,87.40000,1165000
07/23/2008,0000,89.00000,91.50000,89.00000,89.30000,3491000
07/24/2008,0000,90.00000,91.00000,89.00000,89.30000,1802000
07/25/2008,0000,88.50000,94.70000,87.60000,93.80000,4636000
07/29/2008,0000,91.20000,92.40000,88.00000,88.50000,3682000
07/30/2008,0000,91.10000,91.90000,89.80000,90.00000,2445000
07/31/2008,0000,91.50000,91.50000,86.20000,88.00000,2553000
08/01/2008,0000,85.10000,88.00000,85.10000,88.00000,1198000
08/04/2008,0000,86.20000,89.00000,86.10000,86.50000,2028000
08/05/2008,0000,86.50000,87.30000,80.50000,80.50000,2169000
08/06/2008,0000,77.50000,78.50000,74.90000,77.00000,6306000
08/07/2008,0000,75.00000,77.90000,73.20000,77.00000,4156000
08/08/2008,0000,75.10000,77.80000,73.60000,76.70000,5643000
08/11/2008,0000,77.40000,82.00000,77.40000,82.00000,2643000
08/12/2008,0000,81.90000,82.80000,77.50000,81.00000,4777000
08/13/2008,0000,80.80000,85.90000,80.50000,85.10000,5733000
08/14/2008,0000,88.00000,91.00000,86.00000,90.00000,6215000
08/15/2008,0000,92.80000,94.20000,89.20000,89.60000,4589000
08/18/2008,0000,91.40000,91.40000,86.20000,86.70000,2843000
08/19/2008,0000,85.70000,89.80000,85.00000,89.20000,2998000
08/20/2008,0000,88.00000,89.40000,86.70000,88.10000,2088000
08/21/2008,0000,86.00000,87.80000,84.60000,84.60000,1813000
08/22/2008,0000,84.90000,85.90000,81.20000,83.00000,3146000
08/25/2008,0000,85.00000,88.80000,84.90000,88.80000,2296000
08/26/2008,0000,89.80000,93.00000,88.80000,91.60000,5798000
08/27/2008,0000,90.60000,93.20000,90.30000,92.80000,2967000
08/28/2008,0000,92.80000,95.50000,92.20000,93.80000,3432000
08/29/2008,0000,94.00000,94.80000,91.50000,91.50000,3124000
09/01/2008,0000,90.50000,91.90000,89.00000,89.00000,2312000
09/02/2008,0000,89.50000,91.50000,88.00000,91.30000,2431000
09/03/2008,0000,90.10000,90.30000,86.00000,86.20000,2984000
09/04/2008,0000,84.20000,84.90000,80.20000,80.20000,3294000
09/05/2008,0000,75.10000,79.90000,75.10000,79.90000,3636000
09/08/2008,0000,83.00000,85.40000,82.20000,85.40000,2490000
09/09/2008,0000,84.90000,84.90000,79.50000,79.50000,2123000
09/10/2008,0000,74.10000,82.00000,74.10000,82.00000,5517000
09/11/2008,0000,80.90000,83.30000,79.30000,80.80000,2819000
09/12/2008,0000,83.00000,85.30000,81.30000,83.20000,3952000
09/15/2008,0000,82.50000,82.60000,79.50000,82.50000,2460000
09/16/2008,0000,80.00000,82.00000,77.60000,79.70000,3300000
09/17/2008,0000,85.20000,85.20000,82.20000,83.50000,2740000
09/18/2008,0000,81.10000,82.40000,78.10000,81.80000,2848000
09/19/2008,0000,85.30000,87.50000,84.90000,87.50000,3267000
09/22/2008,0000,88.80000,88.90000,85.00000,86.80000,2116000
09/23/2008,0000,85.00000,87.40000,84.00000,87.00000,1636000
09/24/2008,0000,84.00000,86.00000,83.30000,83.30000,1830000
09/25/2008,0000,77.80000,78.80000,77.50000,77.50000,4371000
09/26/2008,0000,73.90000,76.00000,72.10000,72.10000,3007000
09/30/2008,0000,67.10000,67.10000,67.10000,67.10000,440000
10/01/2008,0000,65.10000,70.30000,65.10000,68.00000,1980000
10/02/2008,0000,68.00000,70.90000,68.00000,68.40000,2263000
10/03/2008,0000,68.40000,73.10000,68.00000,73.10000,2546000
10/06/2008,0000,70.00000,71.50000,68.10000,68.10000,1782000
10/07/2008,0000,65.30000,66.80000,64.00000,66.00000,1681000
10/08/2008,0000,62.60000,63.90000,61.40000,61.40000,1475000
10/09/2008,0000,57.20000,60.00000,57.20000,57.20000,3860000
10/13/2008,0000,55.20000,55.20000,55.20000,55.20000,194000
10/14/2008,0000,55.30000,59.00000,54.20000,59.00000,4328000
10/15/2008,0000,58.00000,58.00000,57.00000,57.00000,2435000
10/16/2008,0000,55.10000,55.10000,55.10000,55.10000,223000
10/17/2008,0000,53.20000,54.90000,53.20000,53.20000,2006000
10/20/2008,0000,51.40000,51.40000,51.40000,51.40000,201000
10/21/2008,0000,49.80000,53.00000,49.65000,49.65000,3145000
10/22/2008,0000,47.95000,47.95000,47.95000,47.95000,257000
10/23/2008,0000,46.30000,46.30000,46.30000,46.30000,93000
10/24/2008,0000,44.70000,44.70000,44.70000,44.70000,51000
10/27/2008,0000,41.60000,41.60000,41.60000,41.60000,223000
10/28/2008,0000,38.70000,38.70000,38.70000,38.70000,759000
10/29/2008,0000,40.00000,41.40000,40.00000,41.40000,6123000
10/30/2008,0000,39.95000,44.25000,38.55000,44.25000,5992000
10/31/2008,0000,44.25000,47.30000,42.80000,47.30000,5630000
11/03/2008,0000,49.60000,50.60000,48.10000,50.60000,4343000
11/04/2008,0000,54.10000,54.10000,51.50000,54.10000,6551000
11/05/2008,0000,55.50000,57.70000,53.10000,55.00000,5763000
11/06/2008,0000,51.20000,56.90000,51.20000,52.50000,5585000
11/07/2008,0000,49.00000,56.10000,49.00000,56.10000,5754000
11/10/2008,0000,56.10000,59.80000,54.00000,56.20000,6072000
11/11/2008,0000,55.00000,58.00000,52.90000,54.60000,4437000
11/12/2008,0000,54.60000,55.80000,53.40000,54.10000,2233000
11/13/2008,0000,52.00000,54.40000,51.50000,52.50000,2271000
11/14/2008,0000,55.00000,55.50000,53.80000,54.90000,2682000
11/17/2008,0000,54.90000,55.50000,52.50000,52.50000,2134000
11/18/2008,0000,51.50000,52.00000,48.85000,48.85000,2956000
11/19/2008,0000,47.20000,50.10000,46.50000,47.00000,2765000
11/20/2008,0000,43.75000,45.50000,43.75000,43.75000,2189000
11/21/2008,0000,40.70000,43.75000,40.70000,43.70000,4732000
11/24/2008,0000,42.80000,45.70000,42.80000,44.50000,3689000
11/25/2008,0000,46.50000,46.80000,44.70000,44.80000,3873000
11/26/2008,0000,44.30000,46.25000,44.30000,45.20000,2339000
11/27/2008,0000,46.20000,48.35000,45.70000,48.35000,3618000
11/28/2008,0000,48.30000,49.30000,46.00000,46.15000,4644000
12/01/2008,0000,45.10000,47.75000,45.10000,47.10000,3220000
12/02/2008,0000,44.05000,46.00000,44.00000,44.10000,2474000
12/03/2008,0000,45.00000,45.60000,43.85000,44.10000,2808000
12/04/2008,0000,45.00000,45.10000,42.60000,43.45000,2311000
12/05/2008,0000,41.10000,43.95000,41.10000,42.95000,1928000
12/08/2008,0000,43.50000,45.95000,43.00000,45.95000,3133000
12/09/2008,0000,47.55000,49.15000,47.10000,49.15000,6084000
12/10/2008,0000,50.00000,52.50000,49.15000,52.50000,7297000
12/11/2008,0000,53.00000,55.20000,50.00000,51.80000,7755000
12/12/2008,0000,51.50000,53.10000,49.10000,50.10000,4915000
12/15/2008,0000,53.10000,53.20000,51.30000,53.00000,4488000
12/16/2008,0000,52.30000,53.90000,52.00000,52.00000,3005000
12/17/2008,0000,52.50000,55.60000,52.50000,54.90000,9927000
12/18/2008,0000,55.50000,56.00000,54.10000,55.50000,6250000
12/19/2008,0000,54.40000,55.50000,53.80000,54.30000,3029000
12/22/2008,0000,55.30000,55.30000,51.00000,51.30000,2526000
12/23/2008,0000,50.20000,51.30000,48.20000,49.00000,2491000
12/24/2008,0000,47.30000,49.95000,47.30000,49.80000,2061000
12/25/2008,0000,50.30000,50.30000,49.30000,50.00000,1067000
12/26/2008,0000,50.00000,50.40000,49.50000,49.60000,1236000
12/29/2008,0000,49.20000,49.60000,48.80000,48.80000,739000
12/30/2008,0000,49.85000,51.60000,49.40000,51.60000,1742000
12/31/2008,0000,52.50000,52.50000,50.30000,50.60000,1491000
01/05/2009,0000,52.00000,53.20000,51.50000,52.10000,2585000
01/06/2009,0000,52.40000,55.70000,51.70000,55.70000,7604000
01/07/2009,0000,56.10000,57.20000,55.10000,55.60000,7459000
01/08/2009,0000,54.60000,54.60000,51.80000,51.80000,3771000
01/09/2009,0000,52.40000,54.60000,52.00000,53.80000,3437000
01/12/2009,0000,57.00000,57.00000,55.20000,55.20000,3804000
01/13/2009,0000,54.70000,56.00000,54.70000,55.70000,1953000
01/14/2009,0000,56.10000,57.30000,55.50000,55.50000,2696000
01/15/2009,0000,53.30000,54.10000,53.00000,53.30000,1629000
01/16/2009,0000,54.00000,54.00000,51.60000,53.10000,2329000
01/19/2009,0000,51.90000,53.90000,51.20000,53.90000,2640000
01/20/2009,0000,53.20000,53.70000,52.50000,52.90000,1652000
01/21/2009,0000,52.40000,54.20000,52.40000,53.70000,1987000
02/02/2009,0000,56.70000,56.70000,55.70000,56.10000,3898000
02/03/2009,0000,56.70000,60.00000,56.70000,59.80000,7010000
02/04/2009,0000,61.20000,61.80000,60.10000,60.20000,6132000
02/05/2009,0000,63.50000,64.00000,61.20000,61.20000,6858000
02/06/2009,0000,63.00000,64.10000,61.60000,62.40000,5268000
02/09/2009,0000,63.80000,63.90000,62.00000,63.20000,4452000
02/10/2009,0000,64.60000,67.60000,64.60000,67.60000,5439000
02/11/2009,0000,67.10000,69.00000,65.40000,66.20000,6848000
02/12/2009,0000,65.30000,65.90000,61.70000,61.80000,5471000
02/13/2009,0000,62.00000,64.20000,62.00000,63.90000,3458000
02/16/2009,0000,63.00000,64.80000,62.00000,64.80000,2612000
02/17/2009,0000,64.00000,65.40000,63.30000,63.30000,2729000
02/18/2009,0000,64.30000,65.10000,63.50000,64.60000,3360000
02/19/2009,0000,65.10000,66.70000,65.00000,65.70000,5005000
02/20/2009,0000,66.00000,66.90000,64.60000,64.60000,3144000
02/23/2009,0000,64.30000,65.80000,64.20000,65.70000,1861000
02/24/2009,0000,65.00000,65.20000,64.20000,64.80000,1502000
02/25/2009,0000,65.20000,65.60000,63.60000,64.00000,2944000
02/26/2009,0000,64.30000,64.70000,63.60000,64.40000,1361000
02/27/2009,0000,64.70000,66.50000,64.70000,65.30000,3411000
03/02/2009,0000,65.80000,66.00000,64.10000,64.50000,2116000
03/03/2009,0000,63.80000,64.00000,62.30000,63.70000,2219000
03/04/2009,0000,63.70000,67.40000,63.70000,67.00000,4903000
03/05/2009,0000,68.80000,69.00000,66.70000,67.50000,5413000
03/06/2009,0000,68.50000,69.40000,68.00000,68.50000,4299000
03/09/2009,0000,70.00000,71.50000,69.20000,70.00000,3668000
03/10/2009,0000,71.20000,72.10000,70.30000,70.70000,4339000
03/11/2009,0000,71.10000,71.60000,69.10000,69.10000,3229000
03/12/2009,0000,68.80000,69.80000,68.10000,68.30000,3121000
03/13/2009,0000,69.50000,70.10000,68.80000,69.80000,3092000
03/16/2009,0000,70.10000,71.90000,70.00000,70.70000,3590000
03/17/2009,0000,71.00000,71.40000,69.70000,71.00000,2532000
03/18/2009,0000,71.00000,71.40000,68.60000,69.30000,3360000
03/19/2009,0000,69.00000,70.00000,66.80000,67.50000,4650000
03/20/2009,0000,68.20000,69.00000,67.00000,68.30000,2586000
03/23/2009,0000,68.80000,69.60000,68.00000,69.60000,1740000
03/24/2009,0000,70.40000,71.10000,69.20000,69.90000,3050000
03/25/2009,0000,69.90000,69.90000,68.80000,69.50000,3552000
03/26/2009,0000,69.60000,71.20000,69.40000,70.20000,5363000
03/27/2009,0000,70.70000,70.90000,68.80000,68.80000,3649000
03/30/2009,0000,68.80000,68.80000,65.70000,65.90000,2538000
03/31/2009,0000,65.50000,67.30000,65.50000,66.80000,1583000
04/01/2009,0000,67.50000,68.40000,67.50000,67.90000,2145000
04/02/2009,0000,68.70000,69.00000,67.40000,67.90000,2350000
04/03/2009,0000,68.50000,71.20000,68.00000,70.20000,6023000
04/06/2009,0000,70.80000,71.00000,69.20000,69.30000,2666000
04/07/2009,0000,69.10000,72.10000,68.70000,71.00000,6202000
04/08/2009,0000,70.10000,72.40000,69.30000,69.30000,4461000
04/09/2009,0000,70.90000,70.90000,70.10000,70.50000,2365000
04/10/2009,0000,71.90000,73.20000,71.20000,71.70000,6183000
04/13/2009,0000,72.30000,72.80000,71.50000,71.80000,3317000
04/14/2009,0000,72.00000,73.10000,71.60000,72.00000,2867000
04/15/2009,0000,73.00000,77.00000,73.00000,77.00000,11471000
04/16/2009,0000,80.00000,81.50000,79.40000,80.00000,8411000
04/17/2009,0000,81.60000,81.60000,74.40000,74.40000,6582000
04/20/2009,0000,75.00000,75.80000,72.20000,75.50000,2918000
04/21/2009,0000,75.00000,76.90000,74.10000,76.70000,2501000
04/22/2009,0000,77.20000,78.50000,76.20000,76.30000,2989000
04/23/2009,0000,76.80000,81.60000,76.30000,81.60000,6718000
04/24/2009,0000,85.80000,85.80000,82.10000,83.40000,6790000
04/27/2009,0000,83.50000,84.40000,78.30000,79.50000,4931000
04/28/2009,0000,78.50000,79.50000,76.00000,76.10000,4099000
04/29/2009,0000,76.10000,77.60000,74.60000,76.90000,2833000
04/30/2009,0000,80.00000,82.20000,78.60000,82.20000,5547000
05/04/2009,0000,85.00000,87.90000,82.50000,86.60000,6244000
05/05/2009,0000,86.60000,87.50000,83.20000,85.10000,5331000
05/06/2009,0000,87.00000,91.00000,86.00000,90.40000,7301000
05/07/2009,0000,94.10000,95.00000,91.20000,92.20000,5785000
05/08/2009,0000,93.00000,94.00000,90.10000,90.60000,3290000
05/11/2009,0000,90.40000,91.90000,88.50000,89.40000,3213000
05/12/2009,0000,88.30000,88.50000,86.00000,86.00000,2692000
05/13/2009,0000,86.30000,89.60000,86.30000,88.00000,3633000
05/14/2009,0000,88.00000,88.70000,86.20000,86.20000,2542000
05/15/2009,0000,88.10000,89.00000,87.60000,87.90000,2170000
05/18/2009,0000,94.00000,94.00000,91.10000,91.10000,4318000
05/19/2009,0000,92.50000,92.90000,88.50000,88.50000,3938000
05/20/2009,0000,89.00000,89.80000,87.20000,88.10000,1597000
05/21/2009,0000,88.10000,89.20000,87.00000,88.00000,3106000
05/22/2009,0000,87.00000,89.20000,87.00000,87.70000,2564000
05/25/2009,0000,89.00000,89.80000,87.70000,88.00000,2908000
05/26/2009,0000,88.00000,90.60000,86.60000,86.60000,4225000
05/27/2009,0000,90.40000,92.60000,89.00000,92.60000,8987000
06/01/2009,0000,96.90000,99.00000,96.90000,99.00000,3477000
06/02/2009,0000,105.50000,105.50000,95.10000,95.10000,11180000
06/03/2009,0000,99.00000,99.00000,93.10000,94.30000,6325000
06/04/2009,0000,94.30000,95.50000,91.20000,92.60000,3253000
06/05/2009,0000,91.00000,94.00000,91.00000,93.20000,2798000
06/08/2009,0000,93.20000,93.80000,89.70000,89.70000,2370000
06/09/2009,0000,89.00000,89.60000,83.50000,83.50000,5362000
06/10/2009,0000,83.00000,85.50000,80.80000,83.50000,2932000
06/11/2009,0000,84.00000,87.40000,82.10000,86.60000,2184000
06/12/2009,0000,87.60000,90.00000,87.10000,87.10000,3233000
06/15/2009,0000,86.80000,86.80000,83.00000,83.10000,1679000
06/16/2009,0000,83.10000,85.50000,82.50000,84.90000,2142000
06/17/2009,0000,85.00000,86.40000,82.60000,82.90000,1844000
06/18/2009,0000,83.10000,84.30000,81.90000,83.40000,1609000
06/19/2009,0000,83.40000,85.40000,82.90000,85.00000,1813000
06/22/2009,0000,85.00000,85.50000,83.50000,85.40000,1704000
06/23/2009,0000,84.20000,84.20000,83.30000,83.70000,1001000
06/24/2009,0000,83.70000,85.60000,82.60000,84.00000,2026000
06/25/2009,0000,84.50000,87.40000,84.00000,87.00000,3241000
06/26/2009,0000,88.00000,88.00000,85.50000,85.50000,1528000
06/29/2009,0000,86.10000,86.40000,84.50000,84.70000,888000
06/30/2009,0000,86.10000,86.40000,84.00000,84.00000,1086000
07/01/2009,0000,84.20000,86.20000,84.10000,85.80000,1287000
07/02/2009,0000,85.80000,87.90000,85.80000,86.70000,2508000
07/03/2009,0000,86.60000,91.50000,86.60000,90.80000,4808000
07/06/2009,0000,91.50000,92.50000,89.80000,90.70000,3093000
07/07/2009,0000,92.00000,94.00000,91.30000,93.50000,3910000
07/08/2009,0000,92.80000,93.50000,91.00000,91.70000,2611000
07/09/2009,0000,92.60000,93.60000,92.20000,92.70000,1966000
07/10/2009,0000,93.40000,93.40000,91.50000,93.00000,1610000
07/13/2009,0000,93.00000,93.10000,90.20000,90.60000,1977000
07/14/2009,0000,92.00000,93.20000,91.60000,93.10000,2571000
07/15/2009,0000,94.80000,96.80000,94.00000,95.60000,5708000
07/16/2009,0000,90.80000,91.90000,89.00000,89.00000,5299000
07/17/2009,0000,91.50000,91.50000,89.60000,89.70000,1604000
07/20/2009,0000,90.00000,90.20000,89.00000,89.90000,2030000
07/21/2009,0000,90.00000,90.40000,88.50000,88.60000,1400000
07/22/2009,0000,89.00000,89.30000,87.80000,89.00000,1587000
07/23/2009,0000,89.00000,89.90000,88.10000,89.40000,971000
07/24/2009,0000,89.40000,89.90000,88.10000,88.20000,1257000
07/27/2009,0000,88.70000,89.00000,88.20000,88.80000,749000
07/28/2009,0000,89.80000,90.30000,89.30000,89.70000,2140000
07/29/2009,0000,90.30000,91.20000,89.20000,89.20000,2456000
07/30/2009,0000,89.20000,90.00000,88.40000,89.20000,1185000
07/31/2009,0000,90.00000,90.00000,88.10000,88.10000,1073000
08/03/2009,0000,87.60000,89.00000,87.30000,88.20000,825000
08/04/2009,0000,89.00000,89.60000,88.00000,88.00000,1251000
08/05/2009,0000,88.80000,89.00000,85.60000,85.70000,1035000
08/06/2009,0000,85.00000,86.00000,84.50000,85.00000,1389000
08/10/2009,0000,85.00000,85.50000,84.10000,84.30000,636000
08/11/2009,0000,84.30000,84.30000,81.10000,83.00000,2304000
08/12/2009,0000,82.60000,83.90000,82.00000,82.50000,876000
08/13/2009,0000,83.50000,84.40000,83.20000,84.20000,1179000
08/14/2009,0000,85.30000,87.90000,85.20000,87.20000,1876000
08/17/2009,0000,86.70000,86.70000,84.00000,84.00000,1202000
08/18/2009,0000,83.00000,88.00000,83.00000,88.00000,3393000
08/19/2009,0000,89.10000,91.00000,88.00000,88.00000,7265000
08/20/2009,0000,88.50000,88.50000,85.80000,86.00000,2830000
08/21/2009,0000,86.70000,87.50000,85.40000,85.50000,1780000
08/24/2009,0000,86.70000,87.00000,86.10000,86.50000,848000
08/25/2009,0000,86.20000,86.80000,85.10000,85.40000,1057000
08/26/2009,0000,85.50000,85.80000,83.80000,84.00000,1325000
08/27/2009,0000,84.00000,85.50000,84.00000,84.00000,999000
08/28/2009,0000,85.10000,85.90000,84.50000,84.70000,1611000
08/31/2009,0000,85.40000,85.80000,84.70000,85.80000,993000
09/01/2009,0000,85.00000,85.20000,83.00000,85.20000,3568000
09/02/2009,0000,85.00000,85.60000,83.80000,85.40000,2807000
09/03/2009,0000,85.50000,88.80000,85.50000,88.10000,4921000
09/04/2009,0000,88.60000,88.60000,86.60000,86.60000,2500000
09/07/2009,0000,87.60000,87.90000,86.80000,87.50000,1462000
09/08/2009,0000,87.80000,89.60000,87.50000,88.40000,3918000
09/09/2009,0000,88.60000,89.80000,87.00000,87.50000,3487000
09/10/2009,0000,89.00000,89.20000,86.50000,86.50000,2693000
09/11/2009,0000,86.50000,86.90000,85.80000,86.20000,1661000
09/14/2009,0000,86.20000,86.20000,84.80000,85.00000,1715000
09/15/2009,0000,85.00000,85.90000,85.00000,85.10000,1587000
09/16/2009,0000,85.30000,86.20000,85.20000,85.90000,2174000
09/17/2009,0000,86.00000,86.30000,85.40000,85.60000,1762000
09/18/2009,0000,85.60000,87.20000,85.20000,87.00000,2048000
09/21/2009,0000,87.00000,87.30000,85.80000,86.40000,1478000
09/22/2009,0000,86.00000,86.40000,85.50000,85.60000,1264000
09/23/2009,0000,85.30000,86.90000,85.20000,85.20000,2614000
09/24/2009,0000,85.20000,85.20000,84.10000,84.20000,2564000
09/25/2009,0000,84.20000,84.80000,83.70000,84.00000,1985000
09/28/2009,0000,84.00000,84.60000,84.00000,84.00000,1267000
09/29/2009,0000,84.50000,84.60000,84.10000,84.20000,1061000
09/30/2009,0000,84.50000,84.90000,84.10000,84.20000,1343000
10/01/2009,0000,84.90000,87.80000,84.80000,87.20000,6192000
10/02/2009,0000,86.80000,87.70000,85.70000,85.80000,2949000
10/05/2009,0000,87.00000,87.10000,85.80000,85.80000,1679000
10/06/2009,0000,86.50000,86.80000,85.70000,86.20000,1948000
10/07/2009,0000,87.00000,89.80000,87.00000,88.40000,9592000
10/08/2009,0000,89.80000,89.90000,87.00000,87.20000,4196000
10/09/2009,0000,88.30000,89.50000,87.80000,88.10000,2814000
10/12/2009,0000,88.90000,91.20000,88.70000,89.70000,5376000
10/13/2009,0000,88.00000,89.20000,87.80000,88.40000,2307000
10/14/2009,0000,88.40000,88.60000,87.80000,88.30000,1676000
10/15/2009,0000,88.60000,88.80000,86.70000,86.90000,2317000
10/16/2009,0000,88.50000,88.90000,88.00000,88.20000,1934000
10/19/2009,0000,90.60000,91.70000,90.00000,90.00000,5434000
10/20/2009,0000,90.50000,90.50000,88.90000,89.00000,2622000
10/21/2009,0000,90.00000,90.20000,89.20000,89.40000,1827000
10/22/2009,0000,89.60000,90.40000,88.70000,88.80000,2099000
10/23/2009,0000,90.10000,90.10000,88.90000,88.90000,1353000
10/26/2009,0000,90.00000,90.00000,88.60000,88.60000,1274000
10/27/2009,0000,88.00000,88.60000,87.80000,88.30000,1105000
10/28/2009,0000,88.00000,88.80000,87.70000,87.90000,1111000
10/29/2009,0000,86.90000,87.20000,85.80000,87.00000,2225000
10/30/2009,0000,87.80000,87.90000,86.60000,86.70000,789000
11/02/2009,0000,86.70000,88.40000,86.60000,87.50000,1211000
11/03/2009,0000,88.20000,88.80000,87.60000,87.60000,1226000
11/04/2009,0000,88.80000,88.90000,88.10000,88.80000,1290000
11/05/2009,0000,89.10000,89.80000,88.00000,88.00000,1572000
11/06/2009,0000,89.00000,89.20000,88.10000,88.50000,891000
11/09/2009,0000,89.00000,89.10000,88.50000,88.50000,665000
11/10/2009,0000,89.00000,89.30000,88.10000,88.30000,762000
11/11/2009,0000,89.10000,90.50000,89.00000,89.30000,3779000
11/12/2009,0000,90.10000,90.80000,89.40000,89.50000,3012000
11/13/2009,0000,90.50000,90.60000,89.10000,89.30000,1615000
11/16/2009,0000,90.00000,90.80000,90.00000,90.20000,2525000
11/17/2009,0000,91.00000,91.10000,89.40000,89.50000,2501000
11/18/2009,0000,90.50000,92.00000,90.30000,90.80000,4586000
11/19/2009,0000,92.10000,92.70000,91.00000,91.00000,4182000
11/20/2009,0000,90.20000,90.70000,89.70000,89.70000,1656000
11/23/2009,0000,89.50000,89.70000,88.60000,89.20000,1260000
11/24/2009,0000,89.00000,89.60000,88.60000,88.70000,1305000
11/25/2009,0000,88.80000,89.00000,88.00000,88.10000,2645000
11/26/2009,0000,88.00000,88.80000,88.00000,88.20000,1134000
11/27/2009,0000,87.80000,88.20000,87.10000,87.10000,2064000
11/30/2009,0000,87.10000,88.30000,87.10000,88.00000,1058000
12/01/2009,0000,88.10000,88.10000,87.00000,88.00000,585000
12/02/2009,0000,88.30000,88.60000,87.70000,87.80000,1624000
12/03/2009,0000,88.50000,88.90000,87.60000,87.70000,980000
12/04/2009,0000,88.10000,89.10000,88.00000,88.20000,1799000
12/07/2009,0000,88.50000,88.70000,88.00000,88.50000,1070000
12/08/2009,0000,88.80000,88.80000,87.90000,88.10000,1184000
12/09/2009,0000,88.20000,88.80000,88.00000,88.10000,1314000
12/11/2009,0000,88.00000,88.00000,87.30000,87.70000,806000
12/14/2009,0000,88.00000,88.50000,88.00000,88.30000,639000
12/15/2009,0000,88.40000,88.40000,87.70000,87.90000,652000
12/16/2009,0000,88.00000,88.00000,87.30000,87.80000,476000
12/17/2009,0000,87.80000,88.20000,87.20000,87.30000,590000
12/18/2009,0000,87.10000,87.80000,87.10000,87.40000,407000
12/21/2009,0000,87.40000,87.70000,87.10000,87.10000,720000
12/22/2009,0000,87.30000,87.60000,87.00000,87.10000,916000
12/23/2009,0000,87.30000,87.80000,87.30000,87.50000,513000
12/25/2009,0000,88.10000,89.60000,88.10000,88.60000,2386000
04/02/2007,0000,52.36000,52.82000,51.45000,52.00000,880000
04/03/2007,0000,51.91000,55.64000,51.91000,54.18000,2896300
04/04/2007,0000,53.27000,54.55000,52.91000,53.55000,1227600
04/09/2007,0000,53.64000,56.09000,53.64000,54.82000,3004100
04/10/2007,0000,54.91000,57.73000,54.55000,55.45000,2402400
04/11/2007,0000,55.45000,55.82000,54.82000,55.18000,928400
04/12/2007,0000,55.18000,55.45000,54.09000,54.09000,1075800
04/13/2007,0000,54.09000,54.55000,52.18000,53.18000,1137400
04/16/2007,0000,51.91000,55.64000,51.91000,54.55000,1449800
04/17/2007,0000,54.55000,54.91000,51.82000,54.45000,913000
04/18/2007,0000,54.00000,54.36000,53.18000,54.36000,469700
04/19/2007,0000,55.27000,56.00000,54.27000,54.45000,1329900
04/20/2007,0000,54.55000,55.73000,54.55000,55.27000,724900
04/23/2007,0000,55.73000,56.36000,55.45000,55.82000,731500
04/24/2007,0000,56.00000,56.18000,55.00000,55.00000,661100
04/25/2007,0000,55.09000,56.82000,55.09000,56.36000,1025200
04/26/2007,0000,56.91000,57.09000,55.73000,56.27000,661100
04/27/2007,0000,56.00000,56.82000,55.00000,55.82000,610500
04/30/2007,0000,56.18000,56.18000,54.55000,54.64000,398200
05/02/2007,0000,54.64000,55.00000,51.64000,52.00000,943800
05/03/2007,0000,52.00000,52.64000,49.18000,51.82000,885500
05/04/2007,0000,51.64000,52.27000,50.91000,52.27000,632500
05/07/2007,0000,52.91000,53.36000,52.45000,53.36000,453200
05/08/2007,0000,53.18000,53.64000,53.09000,53.27000,513700
05/09/2007,0000,53.45000,53.45000,52.55000,53.27000,368500
05/10/2007,0000,53.64000,57.00000,53.55000,56.64000,2411200
05/11/2007,0000,55.91000,57.36000,55.73000,57.36000,965800
05/14/2007,0000,57.18000,58.73000,56.73000,57.18000,888800
05/15/2007,0000,57.09000,57.09000,55.55000,55.64000,605000
05/16/2007,0000,54.82000,55.45000,53.18000,53.64000,782100
05/17/2007,0000,53.64000,54.18000,52.73000,54.18000,776600
05/18/2007,0000,54.09000,54.09000,53.18000,53.27000,271700
05/21/2007,0000,53.18000,53.18000,51.91000,52.64000,863500
05/22/2007,0000,52.91000,53.55000,52.55000,52.91000,1304600
05/23/2007,0000,52.91000,53.73000,52.82000,52.91000,533500
05/24/2007,0000,52.91000,52.91000,52.00000,52.09000,640200
05/25/2007,0000,51.82000,51.91000,50.82000,51.45000,871200
05/28/2007,0000,50.91000,50.91000,49.27000,49.55000,952600
05/29/2007,0000,50.55000,50.73000,49.36000,50.00000,764500
05/30/2007,0000,50.00000,50.00000,48.09000,48.91000,543400
05/31/2007,0000,48.91000,49.18000,47.91000,48.36000,730400
06/01/2007,0000,48.55000,50.91000,48.55000,50.55000,906400
06/04/2007,0000,50.55000,52.00000,50.55000,50.55000,854700
06/05/2007,0000,50.64000,51.00000,49.64000,49.91000,336600
06/06/2007,0000,49.64000,50.64000,49.27000,49.27000,755700
06/07/2007,0000,49.27000,50.27000,49.09000,49.27000,458700
06/08/2007,0000,49.09000,49.09000,48.18000,48.27000,674300
06/11/2007,0000,48.27000,49.09000,48.27000,49.09000,342100
06/12/2007,0000,49.09000,49.64000,47.45000,49.64000,646800
06/13/2007,0000,49.09000,49.18000,48.00000,49.00000,676500
06/14/2007,0000,48.82000,48.82000,47.64000,48.36000,614900
06/15/2007,0000,48.09000,48.45000,47.45000,47.91000,480700
06/20/2007,0000,48.00000,49.91000,47.91000,49.73000,1007600
06/21/2007,0000,49.91000,50.55000,49.27000,50.27000,965800
06/22/2007,0000,50.91000,52.00000,50.73000,51.45000,1876600
06/25/2007,0000,52.73000,53.18000,52.09000,53.18000,696300
06/26/2007,0000,53.09000,53.27000,52.18000,53.18000,660000
06/27/2007,0000,53.00000,53.00000,52.55000,52.55000,248600
06/28/2007,0000,52.82000,54.55000,52.82000,54.55000,1289200
06/29/2007,0000,54.82000,55.82000,54.64000,55.73000,974600
07/02/2007,0000,56.18000,57.18000,54.73000,57.18000,671000
07/03/2007,0000,57.27000,57.55000,56.82000,56.82000,1350800
07/04/2007,0000,56.82000,56.82000,54.82000,56.82000,1177000
07/05/2007,0000,56.45000,56.45000,55.27000,55.36000,466400
07/06/2007,0000,55.36000,55.36000,53.00000,54.55000,1853500
07/09/2007,0000,54.55000,54.55000,53.09000,53.73000,1348600
07/10/2007,0000,53.00000,54.91000,53.00000,53.18000,1395900
07/11/2007,0000,52.91000,53.09000,51.45000,51.82000,1744600
07/12/2007,0000,53.64000,54.09000,52.64000,53.55000,2658700
07/13/2007,0000,55.36000,57.27000,54.27000,57.27000,3599200
07/16/2007,0000,59.00000,61.27000,57.73000,61.27000,3479300
07/17/2007,0000,62.09000,65.00000,60.64000,61.82000,3625600
07/18/2007,0000,61.82000,63.45000,60.91000,61.82000,1293600
07/19/2007,0000,61.82000,62.91000,61.36000,62.09000,907500
07/20/2007,0000,62.45000,65.45000,62.45000,65.09000,1661000
07/23/2007,0000,65.09000,68.91000,65.09000,68.18000,1226500
07/24/2007,0000,69.09000,72.73000,69.09000,72.73000,1098900
07/25/2007,0000,72.73000,73.64000,71.09000,72.09000,821700
07/26/2007,0000,72.73000,76.36000,72.73000,74.55000,1478400
07/27/2007,0000,74.64000,75.45000,71.82000,74.00000,1587300
07/30/2007,0000,74.00000,75.00000,70.55000,71.82000,935000
07/31/2007,0000,74.45000,76.82000,73.91000,76.82000,1276000
08/01/2007,0000,77.55000,82.18000,77.55000,78.18000,2622400
08/02/2007,0000,80.82000,82.73000,72.73000,72.73000,1872200
08/03/2007,0000,73.64000,75.45000,71.55000,71.82000,1416800
08/06/2007,0000,67.73000,74.09000,67.36000,71.82000,1018600
08/07/2007,0000,72.73000,75.00000,72.27000,72.36000,1548800
08/08/2007,0000,73.09000,74.55000,72.45000,73.73000,601700
08/09/2007,0000,75.00000,78.82000,74.55000,77.27000,1620300
08/10/2007,0000,76.18000,78.18000,74.82000,77.73000,702900
08/13/2007,0000,79.55000,83.09000,79.55000,83.09000,2432100
08/14/2007,0000,86.36000,86.36000,82.00000,85.09000,2425500
08/15/2007,0000,85.09000,85.45000,79.18000,79.18000,1485000
08/16/2007,0000,79.18000,79.18000,73.82000,73.82000,1257300
08/17/2007,0000,74.55000,78.91000,74.55000,78.91000,1813900
08/20/2007,0000,84.36000,84.36000,80.82000,80.82000,1967900
08/21/2007,0000,78.91000,80.18000,78.82000,79.27000,1260600
08/22/2007,0000,79.09000,79.18000,73.73000,75.45000,1032900
08/23/2007,0000,75.73000,80.36000,75.73000,79.55000,1050500
08/24/2007,0000,79.55000,81.36000,79.09000,81.27000,730400
08/27/2007,0000,84.82000,86.91000,83.73000,86.91000,1443200
08/28/2007,0000,87.64000,92.73000,85.91000,92.73000,3789500
08/29/2007,0000,94.55000,99.09000,93.64000,99.09000,3085500
08/30/2007,0000,103.18000,105.91000,102.73000,105.91000,2413400
08/31/2007,0000,110.00000,110.00000,98.64000,102.27000,3237300
09/03/2007,0000,102.27000,106.36000,98.18000,100.00000,2764300
09/04/2007,0000,100.00000,101.82000,93.18000,100.00000,2432100
09/05/2007,0000,100.91000,106.82000,98.18000,105.45000,2396900
09/06/2007,0000,103.18000,112.73000,101.82000,112.73000,3608000
09/07/2007,0000,116.00000,118.50000,107.00000,111.50000,4110000
09/10/2007,0000,111.00000,115.00000,108.00000,113.50000,1220000
09/11/2007,0000,114.00000,114.50000,108.00000,109.50000,1891000
09/12/2007,0000,109.50000,109.50000,102.00000,105.00000,2227000
09/13/2007,0000,105.00000,105.00000,99.90000,100.00000,1582000
09/14/2007,0000,100.00000,102.00000,94.50000,102.00000,2576000
09/17/2007,0000,102.00000,102.00000,98.50000,98.50000,1045000
09/19/2007,0000,101.50000,105.00000,100.00000,105.00000,2190000
09/20/2007,0000,109.00000,112.00000,107.50000,110.00000,2646000
09/21/2007,0000,110.00000,113.00000,104.00000,109.50000,3417000
09/26/2007,0000,116.00000,117.00000,116.00000,117.00000,997000
09/27/2007,0000,122.00000,125.00000,118.00000,124.50000,3398000
09/28/2007,0000,124.50000,133.00000,122.50000,133.00000,2814000
10/01/2007,0000,130.00000,139.00000,130.00000,139.00000,2325000
10/02/2007,0000,142.00000,146.00000,137.50000,138.00000,4285000
10/03/2007,0000,139.00000,140.00000,130.00000,133.50000,2217000
10/04/2007,0000,130.00000,137.00000,125.00000,128.00000,2709000
10/05/2007,0000,128.00000,136.50000,127.00000,136.50000,3357000
10/08/2007,0000,136.50000,146.00000,136.50000,146.00000,5264000
10/09/2007,0000,149.00000,155.50000,144.00000,149.00000,6256000
10/11/2007,0000,152.50000,158.00000,151.00000,152.00000,3321000
10/12/2007,0000,150.00000,156.00000,143.00000,143.00000,2398000
10/15/2007,0000,146.00000,152.50000,140.50000,152.00000,2291000
10/16/2007,0000,151.00000,151.00000,141.50000,145.00000,1956000
10/17/2007,0000,142.00000,150.00000,142.00000,145.00000,1757000
10/18/2007,0000,145.00000,147.00000,135.00000,142.00000,3708000
10/19/2007,0000,136.00000,141.50000,134.00000,140.00000,1418000
10/22/2007,0000,135.00000,140.50000,134.50000,136.00000,1244000
10/23/2007,0000,139.50000,140.00000,134.50000,136.00000,1436000
10/24/2007,0000,139.50000,145.50000,138.00000,145.50000,3141000
10/25/2007,0000,146.00000,149.00000,142.50000,145.00000,2575000
10/26/2007,0000,145.00000,149.00000,143.00000,143.00000,1706000
10/29/2007,0000,145.00000,146.00000,140.00000,140.00000,1347000
10/30/2007,0000,140.00000,140.00000,130.50000,130.50000,3475000
10/31/2007,0000,125.50000,126.00000,121.50000,121.50000,2110000
11/01/2007,0000,116.50000,118.00000,113.00000,113.00000,1526000
11/02/2007,0000,105.50000,105.50000,105.50000,105.50000,1649000
11/05/2007,0000,106.00000,111.00000,103.00000,109.00000,5393000
11/06/2007,0000,106.50000,116.50000,105.50000,116.50000,4219000
11/07/2007,0000,118.00000,122.00000,115.00000,115.00000,5364000
11/08/2007,0000,113.00000,115.00000,108.00000,110.50000,2439000
11/09/2007,0000,113.00000,113.50000,103.00000,113.00000,2386000
11/12/2007,0000,110.00000,112.50000,105.50000,109.00000,2544000
11/13/2007,0000,110.00000,116.50000,110.00000,116.50000,2879000
11/14/2007,0000,120.50000,124.50000,120.00000,124.00000,5486000
11/15/2007,0000,119.00000,122.00000,116.00000,117.00000,2494000
11/16/2007,0000,112.00000,112.00000,109.00000,109.00000,1448000
11/19/2007,0000,101.50000,105.00000,101.50000,101.50000,2964000
11/20/2007,0000,96.00000,97.50000,94.40000,95.80000,6772000
11/21/2007,0000,96.00000,102.00000,96.00000,96.00000,5019000
11/22/2007,0000,96.00000,98.60000,92.50000,92.80000,3743000
11/23/2007,0000,92.80000,93.00000,86.40000,86.40000,3683000
11/26/2007,0000,86.40000,87.50000,80.40000,87.40000,14028000
11/27/2007,0000,84.50000,86.50000,81.30000,83.70000,5617000
11/28/2007,0000,84.40000,87.70000,82.20000,82.20000,6324000
11/29/2007,0000,87.50000,87.90000,86.30000,87.90000,4355000
11/30/2007,0000,90.00000,94.00000,89.00000,94.00000,8444000
12/03/2007,0000,97.80000,99.00000,93.80000,93.80000,5247000
12/04/2007,0000,94.50000,95.00000,92.00000,93.50000,3301000
12/05/2007,0000,93.00000,97.00000,92.00000,93.30000,3571000
12/06/2007,0000,94.80000,96.60000,90.10000,91.00000,3915000
12/07/2007,0000,91.90000,92.10000,84.70000,86.50000,5485000
12/10/2007,0000,85.50000,88.60000,83.10000,85.90000,5048000
12/11/2007,0000,87.00000,88.50000,85.90000,86.60000,2383000
12/12/2007,0000,85.00000,86.50000,83.50000,85.90000,2386000
12/13/2007,0000,89.00000,90.40000,85.00000,85.90000,5477000
12/14/2007,0000,86.50000,87.50000,79.90000,82.80000,4752000
12/17/2007,0000,82.50000,83.50000,77.10000,77.10000,2663000
12/18/2007,0000,76.10000,77.00000,72.00000,73.30000,3549000
12/19/2007,0000,73.30000,78.40000,73.30000,78.40000,4771000
12/20/2007,0000,78.50000,79.30000,76.00000,78.00000,3732000
12/21/2007,0000,78.00000,78.50000,72.60000,74.00000,4210000
12/24/2007,0000,75.00000,79.10000,74.60000,79.10000,4131000
12/25/2007,0000,79.10000,80.80000,77.70000,80.80000,3041000
12/26/2007,0000,80.50000,84.90000,79.60000,80.50000,4162000
12/27/2007,0000,82.50000,86.10000,82.00000,86.10000,5445000
12/28/2007,0000,86.10000,90.50000,86.00000,87.90000,5794000
12/31/2007,0000,89.80000,93.50000,89.00000,92.50000,3610000
01/02/2008,0000,92.50000,94.60000,86.50000,87.60000,4633000
01/03/2008,0000,84.00000,87.10000,83.40000,85.00000,4931000
01/04/2008,0000,84.10000,89.00000,83.90000,86.70000,3712000
01/07/2008,0000,85.00000,86.00000,82.40000,82.40000,2905000
01/08/2008,0000,85.50000,88.10000,84.00000,88.10000,3160000
01/09/2008,0000,88.20000,89.80000,86.60000,88.00000,4637000
01/10/2008,0000,88.20000,94.10000,88.10000,94.00000,6078000
01/11/2008,0000,93.90000,94.70000,91.30000,91.80000,4257000
01/14/2008,0000,96.00000,96.00000,93.10000,95.50000,6477000
01/15/2008,0000,95.00000,102.00000,93.00000,99.00000,8395000
01/16/2008,0000,93.10000,98.00000,92.10000,92.10000,5586000
01/17/2008,0000,85.70000,87.40000,85.70000,85.70000,5238000
01/18/2008,0000,79.80000,81.00000,79.80000,79.80000,5029000
01/21/2008,0000,85.20000,85.20000,83.00000,84.50000,3178000
01/22/2008,0000,81.80000,82.70000,78.60000,79.20000,4276000
01/23/2008,0000,81.40000,81.90000,73.70000,73.70000,4422000
01/24/2008,0000,76.00000,76.30000,68.60000,69.00000,5477000
01/25/2008,0000,68.50000,68.90000,64.30000,68.60000,7377000
01/28/2008,0000,68.50000,68.60000,65.20000,65.20000,3234000
01/29/2008,0000,66.10000,69.70000,65.00000,69.70000,5287000
01/30/2008,0000,69.60000,74.00000,69.60000,72.30000,5543000
01/31/2008,0000,77.30000,77.30000,75.80000,77.30000,7821000
02/01/2008,0000,80.80000,82.70000,78.50000,82.70000,7244000
02/12/2008,0000,85.00000,88.40000,84.60000,88.40000,7950000
02/13/2008,0000,90.50000,91.30000,85.00000,85.00000,5819000
02/14/2008,0000,88.70000,90.80000,87.00000,90.30000,3307000
02/15/2008,0000,90.20000,92.90000,89.40000,91.60000,4248000
02/18/2008,0000,92.00000,92.60000,89.20000,91.00000,3502000
02/19/2008,0000,93.90000,97.30000,93.10000,97.30000,3606000
02/20/2008,0000,96.90000,96.90000,90.50000,90.50000,4511000
02/21/2008,0000,86.10000,90.40000,86.10000,89.10000,6879000
02/22/2008,0000,88.10000,92.80000,88.10000,89.80000,3842000
02/25/2008,0000,95.50000,96.00000,93.00000,96.00000,5190000
02/26/2008,0000,98.00000,99.00000,92.20000,92.60000,4793000
02/27/2008,0000,93.00000,93.80000,89.50000,90.70000,4375000
02/29/2008,0000,90.70000,93.70000,90.60000,90.70000,3616000
03/03/2008,0000,92.00000,96.90000,92.00000,94.50000,7324000
03/04/2008,0000,98.00000,99.00000,95.10000,97.10000,5684000
03/05/2008,0000,99.00000,100.00000,95.10000,95.20000,3990000
03/06/2008,0000,97.20000,97.50000,94.10000,95.20000,3451000
03/07/2008,0000,97.40000,99.50000,96.50000,97.30000,4801000
03/10/2008,0000,98.80000,104.00000,98.00000,103.00000,9151000
03/11/2008,0000,103.00000,104.00000,97.00000,98.00000,6658000
03/12/2008,0000,99.00000,99.40000,96.00000,96.00000,5562000
03/13/2008,0000,94.00000,94.70000,89.30000,89.30000,7966000
03/14/2008,0000,87.60000,87.70000,83.50000,85.40000,7966000
03/17/2008,0000,84.60000,88.40000,83.10000,86.50000,4129000
03/18/2008,0000,88.20000,91.00000,87.10000,91.00000,3772000
03/19/2008,0000,92.60000,92.60000,90.00000,90.10000,3500000
03/20/2008,0000,88.00000,89.90000,87.00000,89.30000,3203000
03/21/2008,0000,89.80000,89.80000,87.50000,89.80000,4012000
03/24/2008,0000,95.00000,95.00000,90.60000,91.00000,5847000
03/25/2008,0000,91.50000,93.50000,90.00000,91.00000,3929000
03/26/2008,0000,92.00000,92.80000,89.50000,89.50000,2164000
03/27/2008,0000,92.00000,93.50000,91.50000,91.50000,5107000
03/28/2008,0000,95.00000,97.40000,94.00000,96.40000,5615000
03/31/2008,0000,97.10000,98.00000,92.50000,92.50000,4442000
04/01/2008,0000,92.00000,93.10000,90.40000,91.00000,2595000
04/02/2008,0000,91.10000,92.10000,90.20000,92.00000,2490000
04/03/2008,0000,91.20000,93.20000,89.60000,93.00000,2512000
04/07/2008,0000,94.00000,95.60000,93.50000,94.90000,2582000
04/08/2008,0000,94.90000,96.70000,93.20000,93.20000,2736000
04/09/2008,0000,94.70000,97.00000,94.30000,95.70000,4063000
04/10/2008,0000,96.20000,96.90000,95.10000,95.20000,1784000
04/11/2008,0000,98.00000,99.00000,97.10000,97.70000,4333000
04/14/2008,0000,98.80000,101.00000,98.00000,100.00000,3693000
04/15/2008,0000,102.50000,107.00000,102.50000,107.00000,5663000
04/16/2008,0000,109.00000,110.00000,105.00000,106.00000,7336000
04/17/2008,0000,106.00000,108.00000,103.00000,103.50000,2610000
04/18/2008,0000,105.00000,110.50000,103.00000,110.50000,3382000
04/21/2008,0000,111.50000,111.50000,107.00000,108.00000,1683000
04/22/2008,0000,109.00000,113.00000,108.50000,109.00000,1291000
04/23/2008,0000,110.50000,114.50000,109.50000,112.00000,1879000
04/24/2008,0000,115.00000,118.50000,112.50000,112.50000,3502000
04/25/2008,0000,118.00000,120.00000,116.50000,120.00000,4325000
04/28/2008,0000,122.00000,122.00000,115.50000,116.50000,2806000
04/29/2008,0000,114.50000,116.00000,112.00000,112.00000,2377000
04/30/2008,0000,108.00000,117.50000,108.00000,117.50000,3120000
05/02/2008,0000,120.00000,122.50000,118.00000,120.00000,2803000
05/05/2008,0000,122.00000,123.00000,117.00000,117.00000,1614000
05/06/2008,0000,117.00000,117.00000,110.00000,115.00000,2619000
05/07/2008,0000,117.00000,119.50000,117.00000,119.00000,2208000
05/08/2008,0000,121.00000,122.50000,115.50000,116.00000,2087000
05/09/2008,0000,118.00000,121.00000,115.00000,116.00000,2821000
05/12/2008,0000,116.00000,116.50000,112.50000,113.00000,1824000
05/13/2008,0000,113.50000,116.00000,112.50000,114.50000,1679000
05/14/2008,0000,118.00000,120.00000,116.00000,119.50000,2945000
05/15/2008,0000,122.00000,127.50000,122.00000,127.50000,6551000
05/16/2008,0000,130.00000,136.00000,129.00000,130.00000,9254000
05/19/2008,0000,132.00000,133.00000,127.50000,131.00000,3696000
05/20/2008,0000,132.00000,134.50000,126.00000,126.00000,4046000
05/21/2008,0000,126.00000,127.00000,122.00000,123.50000,2603000
05/22/2008,0000,121.00000,122.00000,115.50000,120.50000,3448000
05/23/2008,0000,117.50000,122.00000,113.00000,113.00000,3102000
05/26/2008,0000,111.50000,113.00000,108.00000,108.00000,2432000
05/27/2008,0000,108.50000,115.00000,108.50000,114.50000,2980000
05/28/2008,0000,115.00000,115.50000,109.50000,110.00000,2103000
05/29/2008,0000,113.50000,114.50000,109.00000,112.00000,2034000
05/30/2008,0000,114.00000,115.50000,108.00000,109.50000,2580000
06/02/2008,0000,110.00000,111.00000,102.00000,104.50000,2753000
06/03/2008,0000,103.00000,106.50000,102.50000,104.50000,1470000
06/04/2008,0000,105.00000,111.50000,105.00000,111.50000,2939000
06/05/2008,0000,111.50000,113.50000,110.00000,111.50000,3009000
06/06/2008,0000,114.00000,116.00000,112.50000,113.00000,2855000
06/10/2008,0000,110.00000,115.00000,108.00000,108.00000,2716000
06/11/2008,0000,108.50000,110.00000,100.50000,100.50000,2991000
06/12/2008,0000,95.00000,96.40000,93.50000,93.50000,2915000
06/13/2008,0000,87.00000,87.00000,87.00000,87.00000,1613000
06/16/2008,0000,84.50000,90.00000,83.30000,84.90000,12018000
06/17/2008,0000,85.10000,85.10000,79.50000,83.30000,6258000
06/18/2008,0000,84.50000,88.60000,84.50000,88.50000,4709000
06/19/2008,0000,86.90000,88.10000,83.60000,83.60000,3787000
06/20/2008,0000,85.60000,87.00000,81.30000,82.50000,3737000
06/23/2008,0000,79.50000,80.50000,77.60000,78.00000,2995000
06/24/2008,0000,78.00000,80.30000,74.00000,74.00000,4335000
06/25/2008,0000,79.10000,79.10000,77.00000,79.10000,4825000
06/26/2008,0000,80.80000,84.50000,80.50000,84.10000,6119000
06/27/2008,0000,80.60000,84.30000,79.60000,81.70000,6214000
06/30/2008,0000,84.00000,84.20000,79.80000,80.00000,3080000
07/01/2008,0000,80.50000,81.30000,75.00000,75.70000,4332000
07/02/2008,0000,75.40000,80.50000,73.00000,80.00000,5728000
07/03/2008,0000,76.10000,85.60000,75.80000,85.60000,5283000
07/04/2008,0000,85.60000,86.60000,80.50000,80.50000,3236000
07/07/2008,0000,80.50000,86.10000,79.10000,86.10000,3257000
07/08/2008,0000,85.40000,88.80000,84.10000,86.50000,3853000
07/09/2008,0000,91.00000,91.70000,87.10000,87.50000,3354000
07/10/2008,0000,86.50000,91.30000,86.50000,90.00000,4810000
07/11/2008,0000,85.50000,88.90000,84.30000,87.60000,4914000
07/14/2008,0000,87.00000,88.20000,85.10000,85.40000,2846000
07/15/2008,0000,84.20000,85.00000,81.50000,82.50000,2871000
07/16/2008,0000,83.50000,85.80000,81.80000,85.50000,3812000
07/17/2008,0000,88.00000,88.50000,85.30000,85.30000,3228000
07/18/2008,0000,87.00000,88.00000,84.10000,86.00000,2940000
07/21/2008,0000,87.00000,88.50000,86.20000,87.60000,2200000
07/22/2008,0000,87.00000,87.60000,86.20000,87.40000,1165000
07/23/2008,0000,89.00000,91.50000,89.00000,89.30000,3491000
07/24/2008,0000,90.00000,91.00000,89.00000,89.30000,1802000
07/25/2008,0000,88.50000,94.70000,87.60000,93.80000,4636000
07/29/2008,0000,91.20000,92.40000,88.00000,88.50000,3682000
07/30/2008,0000,91.10000,91.90000,89.80000,90.00000,2445000
07/31/2008,0000,91.50000,91.50000,86.20000,88.00000,2553000
08/01/2008,0000,85.10000,88.00000,85.10000,88.00000,1198000
08/04/2008,0000,86.20000,89.00000,86.10000,86.50000,2028000
08/05/2008,0000,86.50000,87.30000,80.50000,80.50000,2169000
08/06/2008,0000,77.50000,78.50000,74.90000,77.00000,6306000
08/07/2008,0000,75.00000,77.90000,73.20000,77.00000,4156000
08/08/2008,0000,75.10000,77.80000,73.60000,76.70000,5643000
08/11/2008,0000,77.40000,82.00000,77.40000,82.00000,2643000
08/12/2008,0000,81.90000,82.80000,77.50000,81.00000,4777000
08/13/2008,0000,80.80000,85.90000,80.50000,85.10000,5733000
08/14/2008,0000,88.00000,91.00000,86.00000,90.00000,6215000
08/15/2008,0000,92.80000,94.20000,89.20000,89.60000,4589000
08/18/2008,0000,91.40000,91.40000,86.20000,86.70000,2843000
08/19/2008,0000,85.70000,89.80000,85.00000,89.20000,2998000
08/20/2008,0000,88.00000,89.40000,86.70000,88.10000,2088000
08/21/2008,0000,86.00000,87.80000,84.60000,84.60000,1813000
08/22/2008,0000,84.90000,85.90000,81.20000,83.00000,3146000
08/25/2008,0000,85.00000,88.80000,84.90000,88.80000,2296000
08/26/2008,0000,89.80000,93.00000,88.80000,91.60000,5798000
08/27/2008,0000,90.60000,93.20000,90.30000,92.80000,2967000
08/28/2008,0000,92.80000,95.50000,92.20000,93.80000,3432000
08/29/2008,0000,94.00000,94.80000,91.50000,91.50000,3124000
09/01/2008,0000,90.50000,91.90000,89.00000,89.00000,2312000
09/02/2008,0000,89.50000,91.50000,88.00000,91.30000,2431000
09/03/2008,0000,90.10000,90.30000,86.00000,86.20000,2984000
09/04/2008,0000,84.20000,84.90000,80.20000,80.20000,3294000
09/05/2008,0000,75.10000,79.90000,75.10000,79.90000,3636000
09/08/2008,0000,83.00000,85.40000,82.20000,85.40000,2490000
09/09/2008,0000,84.90000,84.90000,79.50000,79.50000,2123000
09/10/2008,0000,74.10000,82.00000,74.10000,82.00000,5517000
09/11/2008,0000,80.90000,83.30000,79.30000,80.80000,2819000
09/12/2008,0000,83.00000,85.30000,81.30000,83.20000,3952000
09/15/2008,0000,82.50000,82.60000,79.50000,82.50000,2460000
09/16/2008,0000,80.00000,82.00000,77.60000,79.70000,3300000
09/17/2008,0000,85.20000,85.20000,82.20000,83.50000,2740000
09/18/2008,0000,81.10000,82.40000,78.10000,81.80000,2848000
09/19/2008,0000,85.30000,87.50000,84.90000,87.50000,3267000
09/22/2008,0000,88.80000,88.90000,85.00000,86.80000,2116000
09/23/2008,0000,85.00000,87.40000,84.00000,87.00000,1636000
09/24/2008,0000,84.00000,86.00000,83.30000,83.30000,1830000
09/25/2008,0000,77.80000,78.80000,77.50000,77.50000,4371000
09/26/2008,0000,73.90000,76.00000,72.10000,72.10000,3007000
09/30/2008,0000,67.10000,67.10000,67.10000,67.10000,440000
10/01/2008,0000,65.10000,70.30000,65.10000,68.00000,1980000
10/02/2008,0000,68.00000,70.90000,68.00000,68.40000,2263000
10/03/2008,0000,68.40000,73.10000,68.00000,73.10000,2546000
10/06/2008,0000,70.00000,71.50000,68.10000,68.10000,1782000
10/07/2008,0000,65.30000,66.80000,64.00000,66.00000,1681000
10/08/2008,0000,62.60000,63.90000,61.40000,61.40000,1475000
10/09/2008,0000,57.20000,60.00000,57.20000,57.20000,3860000
10/13/2008,0000,55.20000,55.20000,55.20000,55.20000,194000
10/14/2008,0000,55.30000,59.00000,54.20000,59.00000,4328000
10/15/2008,0000,58.00000,58.00000,57.00000,57.00000,2435000
10/16/2008,0000,55.10000,55.10000,55.10000,55.10000,223000
10/17/2008,0000,53.20000,54.90000,53.20000,53.20000,2006000
10/20/2008,0000,51.40000,51.40000,51.40000,51.40000,201000
10/21/2008,0000,49.80000,53.00000,49.65000,49.65000,3145000
10/22/2008,0000,47.95000,47.95000,47.95000,47.95000,257000
10/23/2008,0000,46.30000,46.30000,46.30000,46.30000,93000
10/24/2008,0000,44.70000,44.70000,44.70000,44.70000,51000
10/27/2008,0000,41.60000,41.60000,41.60000,41.60000,223000
10/28/2008,0000,38.70000,38.70000,38.70000,38.70000,759000
10/29/2008,0000,40.00000,41.40000,40.00000,41.40000,6123000
10/30/2008,0000,39.95000,44.25000,38.55000,44.25000,5992000
10/31/2008,0000,44.25000,47.30000,42.80000,47.30000,5630000
11/03/2008,0000,49.60000,50.60000,48.10000,50.60000,4343000
11/04/2008,0000,54.10000,54.10000,51.50000,54.10000,6551000
11/05/2008,0000,55.50000,57.70000,53.10000,55.00000,5763000
11/06/2008,0000,51.20000,56.90000,51.20000,52.50000,5585000
11/07/2008,0000,49.00000,56.10000,49.00000,56.10000,5754000
11/10/2008,0000,56.10000,59.80000,54.00000,56.20000,6072000
11/11/2008,0000,55.00000,58.00000,52.90000,54.60000,4437000
11/12/2008,0000,54.60000,55.80000,53.40000,54.10000,2233000
11/13/2008,0000,52.00000,54.40000,51.50000,52.50000,2271000
11/14/2008,0000,55.00000,55.50000,53.80000,54.90000,2682000
11/17/2008,0000,54.90000,55.50000,52.50000,52.50000,2134000
11/18/2008,0000,51.50000,52.00000,48.85000,48.85000,2956000
11/19/2008,0000,47.20000,50.10000,46.50000,47.00000,2765000
11/20/2008,0000,43.75000,45.50000,43.75000,43.75000,2189000
11/21/2008,0000,40.70000,43.75000,40.70000,43.70000,4732000
11/24/2008,0000,42.80000,45.70000,42.80000,44.50000,3689000
11/25/2008,0000,46.50000,46.80000,44.70000,44.80000,3873000
11/26/2008,0000,44.30000,46.25000,44.30000,45.20000,2339000
11/27/2008,0000,46.20000,48.35000,45.70000,48.35000,3618000
11/28/2008,0000,48.30000,49.30000,46.00000,46.15000,4644000
12/01/2008,0000,45.10000,47.75000,45.10000,47.10000,3220000
12/02/2008,0000,44.05000,46.00000,44.00000,44.10000,2474000
12/03/2008,0000,45.00000,45.60000,43.85000,44.10000,2808000
12/04/2008,0000,45.00000,45.10000,42.60000,43.45000,2311000
12/05/2008,0000,41.10000,43.95000,41.10000,42.95000,1928000
12/08/2008,0000,43.50000,45.95000,43.00000,45.95000,3133000
12/09/2008,0000,47.55000,49.15000,47.10000,49.15000,6084000
12/10/2008,0000,50.00000,52.50000,49.15000,52.50000,7297000
12/11/2008,0000,53.00000,55.20000,50.00000,51.80000,7755000
12/12/2008,0000,51.50000,53.10000,49.10000,50.10000,4915000
12/15/2008,0000,53.10000,53.20000,51.30000,53.00000,4488000
12/16/2008,0000,52.30000,53.90000,52.00000,52.00000,3005000
12/17/2008,0000,52.50000,55.60000,52.50000,54.90000,9927000
12/18/2008,0000,55.50000,56.00000,54.10000,55.50000,6250000
12/19/2008,0000,54.40000,55.50000,53.80000,54.30000,3029000
12/22/2008,0000,55.30000,55.30000,51.00000,51.30000,2526000
12/23/2008,0000,50.20000,51.30000,48.20000,49.00000,2491000
12/24/2008,0000,47.30000,49.95000,47.30000,49.80000,2061000
12/25/2008,0000,50.30000,50.30000,49.30000,50.00000,1067000
12/26/2008,0000,50.00000,50.40000,49.50000,49.60000,1236000
12/29/2008,0000,49.20000,49.60000,48.80000,48.80000,739000
12/30/2008,0000,49.85000,51.60000,49.40000,51.60000,1742000
12/31/2008,0000,52.50000,52.50000,50.30000,50.60000,1491000
01/05/2009,0000,52.00000,53.20000,51.50000,52.10000,2585000
01/06/2009,0000,52.40000,55.70000,51.70000,55.70000,7604000
01/07/2009,0000,56.10000,57.20000,55.10000,55.60000,7459000
01/08/2009,0000,54.60000,54.60000,51.80000,51.80000,3771000
01/09/2009,0000,52.40000,54.60000,52.00000,53.80000,3437000
01/12/2009,0000,57.00000,57.00000,55.20000,55.20000,3804000
01/13/2009,0000,54.70000,56.00000,54.70000,55.70000,1953000
01/14/2009,0000,56.10000,57.30000,55.50000,55.50000,2696000
01/15/2009,0000,53.30000,54.10000,53.00000,53.30000,1629000
01/16/2009,0000,54.00000,54.00000,51.60000,53.10000,2329000
01/19/2009,0000,51.90000,53.90000,51.20000,53.90000,2640000
01/20/2009,0000,53.20000,53.70000,52.50000,52.90000,1652000
01/21/2009,0000,52.40000,54.20000,52.40000,53.70000,1987000
02/02/2009,0000,56.70000,56.70000,55.70000,56.10000,3898000
02/03/2009,0000,56.70000,60.00000,56.70000,59.80000,7010000
02/04/2009,0000,61.20000,61.80000,60.10000,60.20000,6132000
02/05/2009,0000,63.50000,64.00000,61.20000,61.20000,6858000
02/06/2009,0000,63.00000,64.10000,61.60000,62.40000,5268000
02/09/2009,0000,63.80000,63.90000,62.00000,63.20000,4452000
02/10/2009,0000,64.60000,67.60000,64.60000,67.60000,5439000
02/11/2009,0000,67.10000,69.00000,65.40000,66.20000,6848000
02/12/2009,0000,65.30000,65.90000,61.70000,61.80000,5471000
02/13/2009,0000,62.00000,64.20000,62.00000,63.90000,3458000
02/16/2009,0000,63.00000,64.80000,62.00000,64.80000,2612000
02/17/2009,0000,64.00000,65.40000,63.30000,63.30000,2729000
02/18/2009,0000,64.30000,65.10000,63.50000,64.60000,3360000
02/19/2009,0000,65.10000,66.70000,65.00000,65.70000,5005000
02/20/2009,0000,66.00000,66.90000,64.60000,64.60000,3144000
02/23/2009,0000,64.30000,65.80000,64.20000,65.70000,1861000
02/24/2009,0000,65.00000,65.20000,64.20000,64.80000,1502000
02/25/2009,0000,65.20000,65.60000,63.60000,64.00000,2944000
02/26/2009,0000,64.30000,64.70000,63.60000,64.40000,1361000
02/27/2009,0000,64.70000,66.50000,64.70000,65.30000,3411000
03/02/2009,0000,65.80000,66.00000,64.10000,64.50000,2116000
03/03/2009,0000,63.80000,64.00000,62.30000,63.70000,2219000
03/04/2009,0000,63.70000,67.40000,63.70000,67.00000,4903000
03/05/2009,0000,68.80000,69.00000,66.70000,67.50000,5413000
03/06/2009,0000,68.50000,69.40000,68.00000,68.50000,4299000
03/09/2009,0000,70.00000,71.50000,69.20000,70.00000,3668000
03/10/2009,0000,71.20000,72.10000,70.30000,70.70000,4339000
03/11/2009,0000,71.10000,71.60000,69.10000,69.10000,3229000
03/12/2009,0000,68.80000,69.80000,68.10000,68.30000,3121000
03/13/2009,0000,69.50000,70.10000,68.80000,69.80000,3092000
03/16/2009,0000,70.10000,71.90000,70.00000,70.70000,3590000
03/17/2009,0000,71.00000,71.40000,69.70000,71.00000,2532000
03/18/2009,0000,71.00000,71.40000,68.60000,69.30000,3360000
03/19/2009,0000,69.00000,70.00000,66.80000,67.50000,4650000
03/20/2009,0000,68.20000,69.00000,67.00000,68.30000,2586000
03/23/2009,0000,68.80000,69.60000,68.00000,69.60000,1740000
03/24/2009,0000,70.40000,71.10000,69.20000,69.90000,3050000
03/25/2009,0000,69.90000,69.90000,68.80000,69.50000,3552000
03/26/2009,0000,69.60000,71.20000,69.40000,70.20000,5363000
03/27/2009,0000,70.70000,70.90000,68.80000,68.80000,3649000
03/30/2009,0000,68.80000,68.80000,65.70000,65.90000,2538000
03/31/2009,0000,65.50000,67.30000,65.50000,66.80000,1583000
04/01/2009,0000,67.50000,68.40000,67.50000,67.90000,2145000
04/02/2009,0000,68.70000,69.00000,67.40000,67.90000,2350000
04/03/2009,0000,68.50000,71.20000,68.00000,70.20000,6023000
04/06/2009,0000,70.80000,71.00000,69.20000,69.30000,2666000
04/07/2009,0000,69.10000,72.10000,68.70000,71.00000,6202000
04/08/2009,0000,70.10000,72.40000,69.30000,69.30000,4461000
04/09/2009,0000,70.90000,70.90000,70.10000,70.50000,2365000
04/10/2009,0000,71.90000,73.20000,71.20000,71.70000,6183000
04/13/2009,0000,72.30000,72.80000,71.50000,71.80000,3317000
04/14/2009,0000,72.00000,73.10000,71.60000,72.00000,2867000
04/15/2009,0000,73.00000,77.00000,73.00000,77.00000,11471000
04/16/2009,0000,80.00000,81.50000,79.40000,80.00000,8411000
04/17/2009,0000,81.60000,81.60000,74.40000,74.40000,6582000
04/20/2009,0000,75.00000,75.80000,72.20000,75.50000,2918000
04/21/2009,0000,75.00000,76.90000,74.10000,76.70000,2501000
04/22/2009,0000,77.20000,78.50000,76.20000,76.30000,2989000
04/23/2009,0000,76.80000,81.60000,76.30000,81.60000,6718000
04/24/2009,0000,85.80000,85.80000,82.10000,83.40000,6790000
04/27/2009,0000,83.50000,84.40000,78.30000,79.50000,4931000
04/28/2009,0000,78.50000,79.50000,76.00000,76.10000,4099000
04/29/2009,0000,76.10000,77.60000,74.60000,76.90000,2833000
04/30/2009,0000,80.00000,82.20000,78.60000,82.20000,5547000
05/04/2009,0000,85.00000,87.90000,82.50000,86.60000,6244000
05/05/2009,0000,86.60000,87.50000,83.20000,85.10000,5331000
05/06/2009,0000,87.00000,91.00000,86.00000,90.40000,7301000
05/07/2009,0000,94.10000,95.00000,91.20000,92.20000,5785000
05/08/2009,0000,93.00000,94.00000,90.10000,90.60000,3290000
05/11/2009,0000,90.40000,91.90000,88.50000,89.40000,3213000
05/12/2009,0000,88.30000,88.50000,86.00000,86.00000,2692000
05/13/2009,0000,86.30000,89.60000,86.30000,88.00000,3633000
05/14/2009,0000,88.00000,88.70000,86.20000,86.20000,2542000
05/15/2009,0000,88.10000,89.00000,87.60000,87.90000,2170000
05/18/2009,0000,94.00000,94.00000,91.10000,91.10000,4318000
05/19/2009,0000,92.50000,92.90000,88.50000,88.50000,3938000
05/20/2009,0000,89.00000,89.80000,87.20000,88.10000,1597000
05/21/2009,0000,88.10000,89.20000,87.00000,88.00000,3106000
05/22/2009,0000,87.00000,89.20000,87.00000,87.70000,2564000
05/25/2009,0000,89.00000,89.80000,87.70000,88.00000,2908000
05/26/2009,0000,88.00000,90.60000,86.60000,86.60000,4225000
05/27/2009,0000,90.40000,92.60000,89.00000,92.60000,8987000
06/01/2009,0000,96.90000,99.00000,96.90000,99.00000,3477000
06/02/2009,0000,105.50000,105.50000,95.10000,95.10000,11180000
06/03/2009,0000,99.00000,99.00000,93.10000,94.30000,6325000
06/04/2009,0000,94.30000,95.50000,91.20000,92.60000,3253000
06/05/2009,0000,91.00000,94.00000,91.00000,93.20000,2798000
06/08/2009,0000,93.20000,93.80000,89.70000,89.70000,2370000
06/09/2009,0000,89.00000,89.60000,83.50000,83.50000,5362000
06/10/2009,0000,83.00000,85.50000,80.80000,83.50000,2932000
06/11/2009,0000,84.00000,87.40000,82.10000,86.60000,2184000
06/12/2009,0000,87.60000,90.00000,87.10000,87.10000,3233000
06/15/2009,0000,86.80000,86.80000,83.00000,83.10000,1679000
06/16/2009,0000,83.10000,85.50000,82.50000,84.90000,2142000
06/17/2009,0000,85.00000,86.40000,82.60000,82.90000,1844000
06/18/2009,0000,83.10000,84.30000,81.90000,83.40000,1609000
06/19/2009,0000,83.40000,85.40000,82.90000,85.00000,1813000
06/22/2009,0000,85.00000,85.50000,83.50000,85.40000,1704000
06/23/2009,0000,84.20000,84.20000,83.30000,83.70000,1001000
06/24/2009,0000,83.70000,85.60000,82.60000,84.00000,2026000
06/25/2009,0000,84.50000,87.40000,84.00000,87.00000,3241000
06/26/2009,0000,88.00000,88.00000,85.50000,85.50000,1528000
06/29/2009,0000,86.10000,86.40000,84.50000,84.70000,888000
06/30/2009,0000,86.10000,86.40000,84.00000,84.00000,1086000
07/01/2009,0000,84.20000,86.20000,84.10000,85.80000,1287000
07/02/2009,0000,85.80000,87.90000,85.80000,86.70000,2508000
07/03/2009,0000,86.60000,91.50000,86.60000,90.80000,4808000
07/06/2009,0000,91.50000,92.50000,89.80000,90.70000,3093000
07/07/2009,0000,92.00000,94.00000,91.30000,93.50000,3910000
07/08/2009,0000,92.80000,93.50000,91.00000,91.70000,2611000
07/09/2009,0000,92.60000,93.60000,92.20000,92.70000,1966000
07/10/2009,0000,93.40000,93.40000,91.50000,93.00000,1610000
07/13/2009,0000,93.00000,93.10000,90.20000,90.60000,1977000
07/14/2009,0000,92.00000,93.20000,91.60000,93.10000,2571000
07/15/2009,0000,94.80000,96.80000,94.00000,95.60000,5708000
07/16/2009,0000,90.80000,91.90000,89.00000,89.00000,5299000
07/17/2009,0000,91.50000,91.50000,89.60000,89.70000,1604000
07/20/2009,0000,90.00000,90.20000,89.00000,89.90000,2030000
07/21/2009,0000,90.00000,90.40000,88.50000,88.60000,1400000
07/22/2009,0000,89.00000,89.30000,87.80000,89.00000,1587000
07/23/2009,0000,89.00000,89.90000,88.10000,89.40000,971000
07/24/2009,0000,89.40000,89.90000,88.10000,88.20000,1257000
07/27/2009,0000,88.70000,89.00000,88.20000,88.80000,749000
07/28/2009,0000,89.80000,90.30000,89.30000,89.70000,2140000
07/29/2009,0000,90.30000,91.20000,89.20000,89.20000,2456000
07/30/2009,0000,89.20000,90.00000,88.40000,89.20000,1185000
07/31/2009,0000,90.00000,90.00000,88.10000,88.10000,1073000
08/03/2009,0000,87.60000,89.00000,87.30000,88.20000,825000
08/04/2009,0000,89.00000,89.60000,88.00000,88.00000,1251000
08/05/2009,0000,88.80000,89.00000,85.60000,85.70000,1035000
08/06/2009,0000,85.00000,86.00000,84.50000,85.00000,1389000
08/10/2009,0000,85.00000,85.50000,84.10000,84.30000,636000
08/11/2009,0000,84.30000,84.30000,81.10000,83.00000,2304000
08/12/2009,0000,82.60000,83.90000,82.00000,82.50000,876000
08/13/2009,0000,83.50000,84.40000,83.20000,84.20000,1179000
08/14/2009,0000,85.30000,87.90000,85.20000,87.20000,1876000
08/17/2009,0000,86.70000,86.70000,84.00000,84.00000,1202000
08/18/2009,0000,83.00000,88.00000,83.00000,88.00000,3393000
08/19/2009,0000,89.10000,91.00000,88.00000,88.00000,7265000
08/20/2009,0000,88.50000,88.50000,85.80000,86.00000,2830000
08/21/2009,0000,86.70000,87.50000,85.40000,85.50000,1780000
08/24/2009,0000,86.70000,87.00000,86.10000,86.50000,848000
08/25/2009,0000,86.20000,86.80000,85.10000,85.40000,1057000
08/26/2009,0000,85.50000,85.80000,83.80000,84.00000,1325000
08/27/2009,0000,84.00000,85.50000,84.00000,84.00000,999000
08/28/2009,0000,85.10000,85.90000,84.50000,84.70000,1611000
08/31/2009,0000,85.40000,85.80000,84.70000,85.80000,993000
09/01/2009,0000,85.00000,85.20000,83.00000,85.20000,3568000
09/02/2009,0000,85.00000,85.60000,83.80000,85.40000,2807000
09/03/2009,0000,85.50000,88.80000,85.50000,88.10000,4921000
09/04/2009,0000,88.60000,88.60000,86.60000,86.60000,2500000
09/07/2009,0000,87.60000,87.90000,86.80000,87.50000,1462000
09/08/2009,0000,87.80000,89.60000,87.50000,88.40000,3918000
09/09/2009,0000,88.60000,89.80000,87.00000,87.50000,3487000
09/10/2009,0000,89.00000,89.20000,86.50000,86.50000,2693000
09/11/2009,0000,86.50000,86.90000,85.80000,86.20000,1661000
09/14/2009,0000,86.20000,86.20000,84.80000,85.00000,1715000
09/15/2009,0000,85.00000,85.90000,85.00000,85.10000,1587000
09/16/2009,0000,85.30000,86.20000,85.20000,85.90000,2174000
09/17/2009,0000,86.00000,86.30000,85.40000,85.60000,1762000
09/18/2009,0000,85.60000,87.20000,85.20000,87.00000,2048000
09/21/2009,0000,87.00000,87.30000,85.80000,86.40000,1478000
09/22/2009,0000,86.00000,86.40000,85.50000,85.60000,1264000
09/23/2009,0000,85.30000,86.90000,85.20000,85.20000,2614000
09/24/2009,0000,85.20000,85.20000,84.10000,84.20000,2564000
09/25/2009,0000,84.20000,84.80000,83.70000,84.00000,1985000
09/28/2009,0000,84.00000,84.60000,84.00000,84.00000,1267000
09/29/2009,0000,84.50000,84.60000,84.10000,84.20000,1061000
09/30/2009,0000,84.50000,84.90000,84.10000,84.20000,1343000
10/01/2009,0000,84.90000,87.80000,84.80000,87.20000,6192000
10/02/2009,0000,86.80000,87.70000,85.70000,85.80000,2949000
10/05/2009,0000,87.00000,87.10000,85.80000,85.80000,1679000
10/06/2009,0000,86.50000,86.80000,85.70000,86.20000,1948000
10/07/2009,0000,87.00000,89.80000,87.00000,88.40000,9592000
10/08/2009,0000,89.80000,89.90000,87.00000,87.20000,4196000
10/09/2009,0000,88.30000,89.50000,87.80000,88.10000,2814000
10/12/2009,0000,88.90000,91.20000,88.70000,89.70000,5376000
10/13/2009,0000,88.00000,89.20000,87.80000,88.40000,2307000
10/14/2009,0000,88.40000,88.60000,87.80000,88.30000,1676000
10/15/2009,0000,88.60000,88.80000,86.70000,86.90000,2317000
10/16/2009,0000,88.50000,88.90000,88.00000,88.20000,1934000
10/19/2009,0000,90.60000,91.70000,90.00000,90.00000,5434000
10/20/2009,0000,90.50000,90.50000,88.90000,89.00000,2622000
10/21/2009,0000,90.00000,90.20000,89.20000,89.40000,1827000
10/22/2009,0000,89.60000,90.40000,88.70000,88.80000,2099000
10/23/2009,0000,90.10000,90.10000,88.90000,88.90000,1353000
10/26/2009,0000,90.00000,90.00000,88.60000,88.60000,1274000
10/27/2009,0000,88.00000,88.60000,87.80000,88.30000,1105000
10/28/2009,0000,88.00000,88.80000,87.70000,87.90000,1111000
10/29/2009,0000,86.90000,87.20000,85.80000,87.00000,2225000
10/30/2009,0000,87.80000,87.90000,86.60000,86.70000,789000
11/02/2009,0000,86.70000,88.40000,86.60000,87.50000,1211000
11/03/2009,0000,88.20000,88.80000,87.60000,87.60000,1226000
11/04/2009,0000,88.80000,88.90000,88.10000,88.80000,1290000
11/05/2009,0000,89.10000,89.80000,88.00000,88.00000,1572000
11/06/2009,0000,89.00000,89.20000,88.10000,88.50000,891000
11/09/2009,0000,89.00000,89.10000,88.50000,88.50000,665000
11/10/2009,0000,89.00000,89.30000,88.10000,88.30000,762000
11/11/2009,0000,89.10000,90.50000,89.00000,89.30000,3779000
11/12/2009,0000,90.10000,90.80000,89.40000,89.50000,3012000
11/13/2009,0000,90.50000,90.60000,89.10000,89.30000,1615000
11/16/2009,0000,90.00000,90.80000,90.00000,90.20000,2525000
11/17/2009,0000,91.00000,91.10000,89.40000,89.50000,2501000
11/18/2009,0000,90.50000,92.00000,90.30000,90.80000,4586000
11/19/2009,0000,92.10000,92.70000,91.00000,91.00000,4182000
11/20/2009,0000,90.20000,90.70000,89.70000,89.70000,1656000
11/23/2009,0000,89.50000,89.70000,88.60000,89.20000,1260000
11/24/2009,0000,89.00000,89.60000,88.60000,88.70000,1305000
11/25/2009,0000,88.80000,89.00000,88.00000,88.10000,2645000
11/26/2009,0000,88.00000,88.80000,88.00000,88.20000,1134000
11/27/2009,0000,87.80000,88.20000,87.10000,87.10000,2064000
11/30/2009,0000,87.10000,88.30000,87.10000,88.00000,1058000
12/01/2009,0000,88.10000,88.10000,87.00000,88.00000,585000
12/02/2009,0000,88.30000,88.60000,87.70000,87.80000,1624000
12/03/2009,0000,88.50000,88.90000,87.60000,87.70000,980000
12/04/2009,0000,88.10000,89.10000,88.00000,88.20000,1799000
12/07/2009,0000,88.50000,88.70000,88.00000,88.50000,1070000
12/08/2009,0000,88.80000,88.80000,87.90000,88.10000,1184000
12/09/2009,0000,88.20000,88.80000,88.00000,88.10000,1314000
12/11/2009,0000,88.00000,88.00000,87.30000,87.70000,806000
12/14/2009,0000,88.00000,88.50000,88.00000,88.30000,639000
12/15/2009,0000,88.40000,88.40000,87.70000,87.90000,652000
12/16/2009,0000,88.00000,88.00000,87.30000,87.80000,476000
12/17/2009,0000,87.80000,88.20000,87.20000,87.30000,590000
12/18/2009,0000,87.10000,87.80000,87.10000,87.40000,407000
12/21/2009,0000,87.40000,87.70000,87.10000,87.10000,720000
12/22/2009,0000,87.30000,87.60000,87.00000,87.10000,916000
12/23/2009,0000,87.30000,87.80000,87.30000,87.50000,513000
12/25/2009,0000,88.10000,89.60000,88.10000,88.60000,2386000
12/25/2009,0000,88.10000,89.60000,88.10000,88.60000,2386000
12/28/2009,0000,89.20000,89.30000,88.40000,89.00000,1815000
12/29/2009,1230,88.90000,89.40000,88.20000,88.20000,956067
