DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,81.00000,81.60000,80.60000,80.90000,631600
04/03/2007,0000,80.80000,81.50000,80.80000,81.50000,958700
04/04/2007,0000,81.50000,82.00000,81.00000,81.30000,248700
04/09/2007,0000,81.00000,82.00000,81.00000,81.10000,716800
04/10/2007,0000,81.10000,81.70000,80.80000,81.70000,627000
04/11/2007,0000,81.70000,85.90000,81.70000,84.80000,1554000
04/12/2007,0000,82.80000,84.80000,82.50000,84.80000,1086000
04/13/2007,0000,84.50000,84.50000,83.00000,83.70000,568000
04/16/2007,0000,83.70000,85.00000,83.70000,85.00000,736100
04/17/2007,0000,84.00000,85.00000,84.00000,85.00000,773600
04/18/2007,0000,82.90000,85.00000,82.80000,84.40000,710000
04/19/2007,0000,84.30000,84.30000,81.50000,82.00000,911000
04/20/2007,0000,82.50000,83.40000,82.40000,83.40000,340800
04/23/2007,0000,83.40000,84.70000,83.20000,84.50000,680400
04/24/2007,0000,84.90000,86.00000,84.40000,85.70000,792900
04/25/2007,0000,85.70000,85.70000,84.40000,85.00000,483900
04/26/2007,0000,85.30000,85.50000,85.00000,85.30000,254400
04/27/2007,0000,85.30000,85.60000,85.00000,85.30000,689500
04/30/2007,0000,85.30000,85.60000,84.10000,85.60000,512300
05/02/2007,0000,85.50000,85.50000,85.00000,85.00000,707700
05/03/2007,0000,85.00000,85.70000,85.00000,85.50000,554300
05/04/2007,0000,85.20000,87.40000,85.20000,87.40000,2266300
05/07/2007,0000,87.40000,87.80000,87.40000,87.50000,498700
05/08/2007,0000,87.50000,88.50000,87.40000,88.10000,740600
05/09/2007,0000,88.10000,89.70000,88.10000,89.20000,685000
05/10/2007,0000,89.40000,90.00000,89.40000,90.00000,732700
05/11/2007,0000,89.80000,89.80000,87.90000,88.30000,983700
05/14/2007,0000,88.00000,88.30000,87.30000,88.00000,1724400
05/15/2007,0000,88.00000,88.00000,87.10000,87.50000,278300
05/16/2007,0000,87.40000,87.50000,87.10000,87.40000,1482400
05/17/2007,0000,87.30000,88.00000,87.20000,87.40000,1589200
05/18/2007,0000,87.80000,87.80000,87.40000,87.70000,463400
05/21/2007,0000,87.70000,88.00000,87.00000,87.90000,745200
05/22/2007,0000,88.00000,88.10000,87.90000,88.00000,988300
05/23/2007,0000,88.00000,88.10000,87.90000,88.00000,1698300
05/24/2007,0000,83.00000,88.00000,83.00000,85.70000,1548300
05/25/2007,0000,85.80000,87.60000,85.10000,86.30000,888300
05/28/2007,0000,87.80000,87.80000,85.90000,86.50000,466800
05/29/2007,0000,86.50000,88.80000,86.50000,88.80000,1602800
05/30/2007,0000,88.80000,95.00000,88.70000,94.00000,4338300
05/31/2007,0000,90.20000,90.90000,89.40000,89.90000,1647200
06/01/2007,0000,90.00000,90.00000,88.80000,89.50000,1275700
06/04/2007,0000,89.30000,90.20000,88.20000,89.10000,1656200
06/05/2007,0000,89.20000,89.80000,89.00000,89.10000,1233600
06/06/2007,0000,89.10000,89.10000,88.10000,88.30000,1080300
06/07/2007,0000,88.50000,90.00000,88.40000,89.50000,830400
06/08/2007,0000,89.30000,90.40000,88.40000,90.40000,967800
06/11/2007,0000,90.40000,92.80000,90.00000,92.80000,921200
06/12/2007,0000,92.50000,92.50000,90.00000,90.30000,1275700
06/13/2007,0000,91.00000,92.00000,90.30000,91.30000,393000
06/14/2007,0000,92.00000,92.30000,91.10000,91.30000,408900
06/15/2007,0000,92.00000,92.00000,91.50000,92.00000,229400
06/20/2007,0000,92.90000,96.40000,92.50000,95.80000,1744800
06/21/2007,0000,97.20000,102.50000,97.20000,101.00000,1558500
06/22/2007,0000,100.50000,101.00000,96.00000,98.00000,702000
06/25/2007,0000,97.00000,97.50000,92.60000,93.90000,1692600
06/26/2007,0000,95.00000,95.00000,92.00000,92.20000,1321100
06/27/2007,0000,92.50000,95.30000,92.40000,94.50000,862200
06/28/2007,0000,95.00000,95.20000,93.00000,95.00000,1690300
06/29/2007,0000,94.70000,94.70000,92.50000,93.60000,2440100
07/02/2007,0000,93.50000,93.60000,92.20000,93.60000,1139400
07/03/2007,0000,92.90000,93.60000,92.50000,93.00000,1945900
07/04/2007,0000,93.20000,94.00000,93.20000,93.90000,1145000
07/05/2007,0000,94.10000,94.10000,93.40000,93.50000,1112100
07/06/2007,0000,93.50000,94.00000,93.50000,93.90000,468000
07/09/2007,0000,94.00000,95.00000,94.00000,95.00000,896300
07/10/2007,0000,95.00000,95.00000,94.10000,95.00000,550900
07/11/2007,0000,94.50000,94.70000,93.60000,94.30000,530500
07/12/2007,0000,94.40000,94.50000,93.40000,93.50000,1279100
07/13/2007,0000,94.00000,94.30000,92.50000,92.90000,1180300
07/16/2007,0000,93.00000,93.00000,92.00000,92.90000,711100
07/17/2007,0000,92.90000,93.60000,92.10000,93.10000,746300
07/18/2007,0000,93.70000,93.70000,92.30000,92.30000,1454000
07/19/2007,0000,91.80000,94.50000,91.80000,94.50000,1549500
07/20/2007,0000,94.60000,94.60000,93.00000,93.00000,2535500
07/23/2007,0000,93.20000,94.00000,93.00000,93.10000,682700
07/24/2007,0000,93.20000,94.20000,93.10000,94.00000,1349500
07/25/2007,0000,94.00000,94.10000,93.00000,93.60000,913300
07/26/2007,0000,93.60000,93.90000,93.00000,93.00000,713400
07/27/2007,0000,90.30000,91.90000,90.00000,90.60000,2834300
07/30/2007,0000,89.70000,90.00000,85.90000,86.50000,2509400
07/31/2007,0000,87.00000,91.00000,87.00000,91.00000,2819500
08/01/2007,0000,89.20000,90.00000,86.50000,86.60000,4146400
08/02/2007,0000,85.20000,85.20000,82.60000,84.00000,2768400
08/03/2007,0000,83.80000,84.60000,80.80000,81.40000,3841900
08/06/2007,0000,81.40000,81.40000,79.10000,80.70000,1525600
08/07/2007,0000,83.00000,83.20000,81.60000,82.60000,1238200
08/08/2007,0000,83.70000,85.00000,83.20000,85.00000,1078000
08/09/2007,0000,85.90000,85.90000,83.60000,84.00000,1721000
08/10/2007,0000,82.00000,84.70000,82.00000,84.10000,2267400
08/13/2007,0000,87.00000,89.20000,84.20000,87.90000,1915200
08/14/2007,0000,88.00000,88.90000,86.00000,87.50000,1074600
08/15/2007,0000,86.40000,86.40000,83.50000,84.00000,1388100
08/16/2007,0000,83.00000,84.10000,81.90000,83.40000,2717300
08/17/2007,0000,83.50000,83.80000,78.60000,80.00000,3412500
08/20/2007,0000,85.00000,85.50000,84.00000,85.50000,1432400
08/21/2007,0000,86.00000,86.80000,84.10000,85.00000,773600
08/22/2007,0000,85.00000,85.90000,84.50000,85.00000,554300
08/23/2007,0000,87.10000,88.00000,84.10000,85.60000,1456300
08/24/2007,0000,86.00000,87.10000,84.80000,86.10000,1189300
08/27/2007,0000,87.00000,87.00000,84.50000,84.60000,435000
08/28/2007,0000,84.00000,85.90000,84.00000,85.20000,271500
08/29/2007,0000,83.80000,85.00000,83.80000,84.40000,541800
08/30/2007,0000,85.20000,85.80000,84.60000,85.30000,494100
08/31/2007,0000,85.40000,86.70000,85.40000,85.70000,1282500
09/03/2007,0000,86.50000,86.50000,85.40000,85.70000,1014400
09/04/2007,0000,85.70000,86.50000,85.40000,85.40000,645200
09/05/2007,0000,85.40000,88.00000,85.40000,86.40000,1053000
09/06/2007,0000,86.40000,86.80000,85.40000,86.70000,949600
09/07/2007,0000,86.70000,87.70000,86.40000,87.70000,596400
09/10/2007,0000,87.00000,87.00000,84.90000,86.70000,1014400
09/11/2007,0000,86.70000,87.90000,86.00000,87.50000,405500
09/12/2007,0000,87.50000,88.00000,86.70000,87.50000,630400
09/13/2007,0000,87.50000,87.70000,86.80000,87.00000,307800
09/14/2007,0000,87.90000,89.00000,87.00000,89.00000,1113200
09/17/2007,0000,89.00000,89.30000,88.50000,89.00000,758800
09/19/2007,0000,90.10000,91.50000,89.60000,91.00000,2487800
09/20/2007,0000,91.00000,92.30000,90.50000,91.70000,1530100
09/21/2007,0000,91.70000,91.70000,89.30000,89.50000,1030300
09/26/2007,0000,90.00000,91.00000,89.90000,90.40000,1251800
09/27/2007,0000,90.70000,94.50000,90.00000,94.50000,2557100
09/28/2007,0000,94.00000,94.00000,91.70000,91.70000,704300
10/01/2007,0000,93.30000,94.60000,92.30000,93.40000,1101900
10/02/2007,0000,94.00000,94.10000,91.60000,93.80000,1558500
10/03/2007,0000,93.70000,93.80000,91.80000,93.00000,1792600
10/04/2007,0000,92.50000,93.00000,90.90000,91.40000,1529000
10/05/2007,0000,91.50000,92.00000,91.20000,91.80000,856500
10/08/2007,0000,92.00000,92.00000,91.00000,91.40000,876900
10/09/2007,0000,91.50000,91.50000,89.60000,89.60000,888300
10/11/2007,0000,89.90000,90.00000,87.20000,88.10000,1664200
10/12/2007,0000,88.90000,88.90000,83.50000,84.60000,2390100
10/15/2007,0000,85.90000,89.10000,85.00000,89.00000,1699400
10/16/2007,0000,89.00000,89.40000,88.00000,88.70000,847400
10/17/2007,0000,89.00000,89.00000,87.00000,88.90000,570200
10/18/2007,0000,89.30000,90.80000,86.50000,90.70000,2328800
10/19/2007,0000,90.70000,91.70000,90.00000,91.50000,790600
10/22/2007,0000,88.60000,91.50000,87.90000,91.00000,1616500
10/23/2007,0000,91.20000,93.00000,91.00000,92.50000,2354900
10/24/2007,0000,93.00000,93.20000,90.20000,92.50000,2082200
10/25/2007,0000,93.00000,93.00000,92.50000,93.00000,1543800
10/26/2007,0000,92.50000,93.00000,91.80000,92.90000,1165500
10/29/2007,0000,93.20000,95.20000,93.20000,94.60000,2056100
10/30/2007,0000,91.60000,94.90000,91.60000,94.10000,872400
10/31/2007,0000,93.90000,96.00000,93.10000,96.00000,825800
11/01/2007,0000,94.10000,97.00000,94.10000,94.50000,878100
11/02/2007,0000,92.00000,93.90000,91.70000,92.00000,794000
11/05/2007,0000,91.10000,92.00000,89.20000,92.00000,658800
11/06/2007,0000,92.00000,92.00000,90.90000,91.20000,497500
11/07/2007,0000,92.90000,92.90000,90.00000,90.00000,1039400
11/08/2007,0000,88.00000,89.00000,86.70000,87.40000,1532400
11/09/2007,0000,87.40000,90.00000,87.40000,88.90000,886000
11/12/2007,0000,88.00000,88.00000,84.90000,88.00000,2045900
11/13/2007,0000,87.00000,87.00000,85.00000,86.40000,1422200
11/14/2007,0000,87.80000,88.00000,86.40000,87.00000,1255200
11/15/2007,0000,85.30000,86.40000,85.00000,85.30000,808800
11/16/2007,0000,85.00000,85.30000,84.40000,84.60000,1131400
11/19/2007,0000,85.00000,85.90000,85.00000,85.20000,820100
11/20/2007,0000,85.00000,87.00000,82.90000,86.40000,1484700
11/21/2007,0000,85.00000,86.40000,83.00000,83.20000,1571000
11/22/2007,0000,83.50000,84.10000,83.20000,83.40000,747400
11/23/2007,0000,84.10000,84.10000,83.00000,83.00000,596400
11/26/2007,0000,83.10000,85.90000,83.10000,85.80000,853100
11/27/2007,0000,85.00000,86.40000,83.10000,85.40000,2095900
11/28/2007,0000,86.60000,86.60000,81.20000,83.40000,2101600
11/29/2007,0000,85.00000,86.70000,84.70000,86.50000,1322300
11/30/2007,0000,86.50000,87.50000,85.10000,87.50000,1073500
12/03/2007,0000,85.50000,88.00000,85.50000,87.50000,324800
12/04/2007,0000,85.50000,87.80000,85.50000,87.50000,211200
12/05/2007,0000,88.30000,88.60000,86.10000,87.00000,1408600
12/06/2007,0000,88.30000,89.30000,88.00000,88.90000,846300
12/07/2007,0000,88.90000,89.00000,86.90000,86.90000,813300
12/10/2007,0000,86.50000,88.40000,85.80000,85.80000,340800
12/11/2007,0000,85.80000,87.30000,85.80000,87.00000,305500
12/12/2007,0000,85.40000,87.40000,85.10000,87.40000,328300
12/13/2007,0000,86.00000,86.90000,83.10000,83.20000,2093600
12/14/2007,0000,84.90000,85.80000,83.50000,85.80000,681600
12/17/2007,0000,85.60000,85.90000,84.50000,84.60000,381600
12/18/2007,0000,84.50000,85.90000,84.40000,85.00000,665600
12/19/2007,0000,84.90000,84.90000,83.30000,84.00000,2601400
12/20/2007,0000,83.90000,83.90000,82.00000,82.00000,890600
12/21/2007,0000,82.10000,84.30000,82.00000,83.30000,742900
12/24/2007,0000,82.60000,84.60000,82.60000,83.90000,186300
12/25/2007,0000,83.90000,84.20000,83.10000,83.90000,81700
12/26/2007,0000,83.90000,84.50000,82.30000,84.50000,216900
12/27/2007,0000,84.40000,85.00000,83.60000,84.40000,595200
12/28/2007,0000,83.10000,85.40000,83.10000,84.50000,725900
12/31/2007,0000,85.00000,85.40000,84.70000,85.20000,221500
01/02/2008,0000,85.00000,85.10000,83.10000,83.80000,1190500
01/03/2008,0000,83.20000,84.40000,82.80000,83.40000,804200
01/04/2008,0000,83.00000,84.30000,81.70000,83.50000,973500
01/07/2008,0000,81.70000,83.90000,81.70000,82.70000,1076900
01/08/2008,0000,82.70000,82.80000,82.10000,82.70000,856500
01/09/2008,0000,81.80000,84.90000,81.70000,84.70000,916700
01/10/2008,0000,85.00000,85.00000,83.80000,84.50000,1556300
01/11/2008,0000,84.30000,84.70000,83.10000,84.00000,2158400
01/14/2008,0000,85.80000,89.80000,85.00000,89.40000,5906000
01/15/2008,0000,90.10000,95.60000,89.00000,95.50000,4307700
01/16/2008,0000,93.00000,95.00000,92.80000,93.00000,1605100
01/17/2008,0000,93.00000,94.50000,92.00000,92.10000,2286700
01/18/2008,0000,92.00000,96.00000,88.70000,94.70000,2176500
01/21/2008,0000,94.70000,94.70000,90.80000,90.90000,811100
01/22/2008,0000,84.60000,86.00000,84.60000,85.10000,2615000
01/23/2008,0000,89.00000,91.00000,86.90000,91.00000,1772100
01/24/2008,0000,94.50000,95.00000,91.00000,93.70000,1505200
01/25/2008,0000,93.00000,93.40000,91.10000,92.00000,2524100
01/28/2008,0000,92.00000,93.50000,90.10000,90.50000,1267700
01/29/2008,0000,91.50000,92.60000,91.50000,92.00000,1401800
01/30/2008,0000,92.00000,92.00000,90.20000,91.00000,1577900
01/31/2008,0000,90.00000,90.60000,89.30000,90.00000,2796800
02/01/2008,0000,90.00000,90.10000,88.30000,88.50000,2443500
02/12/2008,0000,90.00000,94.00000,89.00000,92.20000,1926600
02/13/2008,0000,92.20000,93.00000,91.00000,92.10000,1091600
02/14/2008,0000,92.20000,93.60000,92.00000,92.50000,1515400
02/15/2008,0000,92.50000,94.40000,92.00000,92.90000,795200
02/18/2008,0000,91.00000,92.10000,90.60000,91.40000,1488100
02/19/2008,0000,91.00000,92.40000,90.70000,92.40000,1356300
02/20/2008,0000,91.00000,91.20000,90.60000,91.00000,1562000
02/21/2008,0000,91.00000,92.10000,91.00000,92.00000,1016700
02/22/2008,0000,92.00000,95.10000,92.00000,94.00000,3637400
02/25/2008,0000,95.10000,100.50000,95.10000,100.50000,3049000
02/26/2008,0000,101.00000,107.50000,101.00000,107.50000,7440800
02/27/2008,0000,107.50000,112.50000,106.00000,109.50000,6546700
02/29/2008,0000,106.00000,108.00000,103.00000,106.50000,6726200
03/03/2008,0000,102.00000,106.50000,102.00000,105.00000,3014900
03/04/2008,0000,105.00000,108.00000,104.50000,107.00000,2646800
03/05/2008,0000,105.50000,107.00000,104.00000,105.00000,2269700
03/06/2008,0000,105.00000,107.00000,104.00000,105.00000,2342400
03/07/2008,0000,105.00000,106.50000,104.00000,105.00000,2668400
03/10/2008,0000,104.00000,104.50000,102.00000,104.00000,1872100
03/11/2008,0000,100.50000,103.50000,99.80000,103.00000,3824900
03/12/2008,0000,104.00000,107.50000,104.00000,106.00000,4217900
03/13/2008,0000,105.50000,106.00000,98.60000,98.60000,4352000
03/14/2008,0000,98.00000,98.50000,96.50000,96.80000,2017500
03/17/2008,0000,96.80000,99.90000,93.00000,98.70000,1888000
03/18/2008,0000,98.80000,102.50000,98.00000,98.00000,2922900
03/19/2008,0000,100.50000,103.00000,100.00000,102.50000,3148900
03/20/2008,0000,102.50000,109.50000,100.00000,108.00000,3168300
03/21/2008,0000,111.00000,115.50000,110.50000,114.50000,4271300
03/24/2008,0000,122.50000,122.50000,119.00000,122.50000,3280700
03/25/2008,0000,121.50000,121.50000,114.00000,114.00000,4019100
03/26/2008,0000,110.00000,115.50000,109.50000,110.50000,3061500
03/27/2008,0000,109.50000,110.00000,103.00000,104.50000,4040700
03/28/2008,0000,103.50000,111.50000,103.00000,107.00000,7890600
03/31/2008,0000,107.00000,107.00000,102.00000,104.00000,4307700
04/01/2008,0000,103.00000,104.50000,100.00000,100.00000,2734300
04/02/2008,0000,103.00000,103.50000,101.00000,102.00000,2710400
04/03/2008,0000,102.00000,102.00000,100.00000,100.50000,2268500
04/07/2008,0000,104.00000,107.00000,102.50000,106.00000,3865800
04/08/2008,0000,104.50000,104.50000,102.50000,103.00000,2479800
04/09/2008,0000,102.50000,104.00000,100.50000,101.00000,1326800
04/10/2008,0000,102.50000,108.00000,101.00000,107.00000,4926800
04/11/2008,0000,108.00000,108.00000,103.50000,106.00000,8973200
04/14/2008,0000,105.00000,105.50000,103.00000,103.50000,3888500
04/15/2008,0000,103.50000,105.50000,103.50000,104.00000,4028200
04/16/2008,0000,104.00000,107.00000,103.00000,105.00000,4882500
04/17/2008,0000,107.50000,107.50000,105.50000,106.50000,2760400
04/18/2008,0000,107.00000,112.50000,107.00000,111.50000,2825200
04/21/2008,0000,113.00000,115.50000,111.50000,113.50000,2377600
04/22/2008,0000,112.00000,112.50000,109.00000,111.00000,865600
04/23/2008,0000,111.00000,111.00000,107.50000,109.00000,1903900
04/24/2008,0000,110.00000,111.00000,107.50000,110.00000,1216600
04/25/2008,0000,110.00000,111.00000,108.00000,110.00000,687200
04/28/2008,0000,108.00000,111.50000,108.00000,110.00000,1147300
04/29/2008,0000,111.00000,111.00000,108.00000,109.00000,1231400
04/30/2008,0000,108.50000,109.50000,105.00000,107.00000,1824400
05/02/2008,0000,105.50000,110.00000,105.50000,105.50000,999600
05/05/2008,0000,105.50000,107.00000,103.00000,105.50000,1523300
05/06/2008,0000,106.50000,106.50000,103.50000,104.00000,788300
05/07/2008,0000,104.00000,107.50000,104.00000,106.50000,1215500
05/08/2008,0000,106.00000,106.50000,103.00000,103.50000,1622200
05/09/2008,0000,103.50000,104.50000,101.00000,102.00000,1387000
05/12/2008,0000,102.50000,103.50000,102.00000,103.50000,911000
05/13/2008,0000,104.00000,107.00000,103.50000,107.00000,1487000
05/14/2008,0000,107.00000,107.00000,104.50000,105.00000,982600
05/15/2008,0000,106.50000,107.00000,105.50000,107.00000,879200
05/16/2008,0000,107.00000,108.00000,105.50000,107.50000,1466500
05/19/2008,0000,108.00000,108.50000,106.00000,107.00000,1721000
05/20/2008,0000,107.00000,107.50000,104.50000,106.50000,1224600
05/21/2008,0000,105.50000,106.00000,102.00000,102.50000,2517300
05/22/2008,0000,101.00000,106.50000,100.50000,106.50000,1964100
05/23/2008,0000,104.50000,106.50000,104.00000,104.00000,1534700
05/26/2008,0000,103.00000,105.00000,102.00000,103.00000,1939100
05/27/2008,0000,105.50000,110.00000,105.00000,110.00000,4950600
05/28/2008,0000,113.00000,113.00000,107.00000,108.00000,4988100
05/29/2008,0000,112.00000,115.50000,112.00000,115.50000,4317900
05/30/2008,0000,118.50000,119.50000,112.00000,115.00000,10729500
06/02/2008,0000,112.50000,113.00000,109.50000,113.00000,2967200
06/03/2008,0000,112.00000,112.00000,108.50000,111.00000,1357500
06/04/2008,0000,110.00000,113.50000,109.00000,113.00000,2044800
06/05/2008,0000,113.50000,114.50000,110.50000,113.50000,1507400
06/06/2008,0000,114.00000,121.00000,113.50000,121.00000,5543600
06/09/2008,0000,118.00000,118.50000,113.50000,113.50000,1832300
06/10/2008,0000,113.00000,113.00000,110.00000,110.00000,2119700
06/11/2008,0000,109.50000,111.00000,106.00000,109.00000,3234100
06/12/2008,0000,106.00000,107.50000,103.00000,105.00000,3350000
06/13/2008,0000,106.00000,110.50000,104.50000,110.00000,3256900
06/16/2008,0000,110.00000,111.50000,107.00000,110.00000,3476100
06/17/2008,0000,110.00000,111.50000,108.00000,110.50000,2400300
06/18/2008,0000,110.50000,110.50000,107.00000,107.50000,1557400
06/19/2008,0000,105.50000,105.50000,104.00000,104.50000,1874400
06/20/2008,0000,106.00000,106.00000,103.00000,103.00000,1633500
06/23/2008,0000,102.00000,109.00000,102.00000,107.00000,1576700
06/24/2008,0000,106.00000,106.50000,104.00000,104.00000,950800
06/25/2008,0000,105.00000,106.00000,104.00000,104.00000,2274200
06/26/2008,0000,105.00000,105.00000,102.50000,103.00000,2323100
06/27/2008,0000,100.50000,101.00000,95.80000,97.40000,4935900
06/30/2008,0000,99.00000,102.50000,98.40000,101.00000,2669600
07/01/2008,0000,102.00000,102.50000,100.00000,101.00000,1505200
07/02/2008,0000,101.00000,102.00000,100.00000,100.00000,1329100
07/03/2008,0000,100.00000,102.00000,99.60000,100.00000,1802800
07/04/2008,0000,101.00000,101.00000,99.00000,100.00000,2488900
07/07/2008,0000,100.00000,100.00000,95.90000,97.00000,1559700
07/08/2008,0000,97.00000,97.00000,93.00000,93.00000,3609000
07/09/2008,0000,93.10000,96.00000,89.70000,95.10000,6893200
07/10/2008,0000,95.10000,101.50000,95.10000,100.00000,3026300
07/11/2008,0000,98.60000,99.00000,94.80000,96.10000,4633700
07/14/2008,0000,95.00000,97.60000,95.00000,96.10000,4370100
07/15/2008,0000,96.20000,96.20000,92.10000,92.60000,1786900
07/16/2008,0000,92.60000,94.30000,92.60000,93.10000,2331000
07/17/2008,0000,93.20000,94.40000,89.40000,93.10000,3692000
07/18/2008,0000,94.40000,94.40000,89.50000,90.00000,2888800
07/21/2008,0000,91.90000,96.30000,91.90000,96.30000,3802100
07/22/2008,0000,97.40000,98.60000,96.20000,98.10000,971200
07/23/2008,0000,100.00000,103.50000,99.00000,100.00000,1826600
07/24/2008,0000,102.00000,103.00000,98.10000,101.00000,976900
07/25/2008,0000,100.50000,101.00000,96.50000,98.50000,1021200
07/29/2008,0000,98.50000,99.50000,96.30000,98.00000,2406000
07/30/2008,0000,98.40000,101.00000,98.30000,99.40000,1643700
07/31/2008,0000,96.90000,96.90000,94.20000,94.80000,2784300
08/01/2008,0000,94.50000,95.20000,93.80000,94.80000,908800
08/04/2008,0000,94.80000,95.00000,93.60000,94.40000,649700
08/05/2008,0000,96.90000,96.90000,93.00000,95.00000,1765300
08/06/2008,0000,95.50000,96.80000,94.90000,95.10000,1414300
08/07/2008,0000,95.20000,95.50000,94.30000,95.00000,954200
08/08/2008,0000,95.00000,95.50000,94.50000,94.90000,3024000
08/11/2008,0000,96.00000,96.30000,94.60000,94.60000,575900
08/12/2008,0000,94.60000,94.60000,92.60000,93.30000,1171200
08/13/2008,0000,93.30000,95.40000,92.90000,93.30000,1582400
08/14/2008,0000,93.30000,93.30000,91.80000,93.10000,2665000
08/15/2008,0000,93.10000,93.60000,90.90000,92.00000,1630100
08/18/2008,0000,92.00000,92.50000,91.10000,91.60000,1272300
08/19/2008,0000,91.60000,92.10000,91.30000,91.60000,1433600
08/20/2008,0000,91.50000,92.50000,91.40000,91.50000,1422200
08/21/2008,0000,91.50000,91.60000,89.80000,90.00000,1777800
08/22/2008,0000,90.00000,91.20000,88.10000,88.90000,1952700
08/25/2008,0000,89.90000,93.00000,88.60000,93.00000,2240100
08/26/2008,0000,92.30000,92.30000,90.70000,90.90000,887200
08/27/2008,0000,90.90000,94.30000,90.90000,93.50000,1666500
08/28/2008,0000,93.50000,95.50000,92.90000,94.00000,2754800
08/29/2008,0000,94.00000,94.80000,93.20000,93.30000,1484700
09/01/2008,0000,93.30000,94.00000,91.00000,92.00000,1456300
09/02/2008,0000,92.00000,92.00000,90.80000,91.30000,1109800
09/03/2008,0000,91.60000,94.20000,91.50000,91.80000,1360900
09/04/2008,0000,91.90000,93.00000,91.10000,91.70000,1259800
09/05/2008,0000,91.70000,92.20000,89.70000,90.00000,667900
09/08/2008,0000,92.00000,94.20000,91.70000,93.20000,1232500
09/09/2008,0000,93.20000,93.60000,90.00000,90.50000,1157500
09/10/2008,0000,89.60000,91.30000,84.30000,84.40000,4520100
09/11/2008,0000,86.00000,88.20000,83.10000,87.00000,2667300
09/12/2008,0000,87.00000,88.20000,84.60000,84.90000,2149300
09/15/2008,0000,85.40000,85.90000,82.30000,85.90000,1306400
09/16/2008,0000,84.20000,85.90000,83.70000,84.00000,990500
09/17/2008,0000,88.20000,88.60000,86.00000,87.40000,1374500
09/18/2008,0000,84.30000,84.70000,81.30000,83.00000,1843700
09/19/2008,0000,85.50000,88.80000,84.00000,88.80000,1927700
09/22/2008,0000,90.40000,92.40000,90.10000,91.50000,2126500
09/23/2008,0000,91.50000,93.50000,90.60000,91.00000,1642600
09/24/2008,0000,89.00000,91.20000,87.60000,87.60000,1208700
09/25/2008,0000,88.90000,90.60000,87.60000,88.30000,1639200
09/26/2008,0000,88.40000,90.40000,87.00000,90.40000,1402900
09/30/2008,0000,85.00000,93.10000,85.00000,93.10000,3816900
10/01/2008,0000,93.30000,94.80000,90.00000,93.00000,2354900
10/02/2008,0000,91.00000,91.90000,89.20000,89.80000,1597200
10/03/2008,0000,89.80000,92.70000,88.90000,90.80000,2344700
10/06/2008,0000,89.50000,89.50000,86.10000,86.30000,2516200
10/07/2008,0000,82.00000,84.00000,81.20000,83.00000,2889900
10/08/2008,0000,80.50000,81.00000,77.20000,77.20000,2291300
10/09/2008,0000,75.00000,79.00000,74.80000,77.80000,2834300
10/13/2008,0000,75.10000,76.10000,75.10000,76.10000,3038800
10/14/2008,0000,81.40000,81.40000,81.40000,81.40000,824700
10/15/2008,0000,82.00000,82.00000,81.00000,81.80000,1810700
10/16/2008,0000,79.00000,80.10000,79.00000,79.00000,2065200
10/17/2008,0000,79.80000,80.30000,76.40000,77.40000,856500
10/20/2008,0000,77.40000,80.30000,75.00000,79.10000,942800
10/21/2008,0000,80.50000,84.60000,77.50000,79.40000,4430400
10/22/2008,0000,77.30000,80.70000,76.70000,79.40000,1756200
10/23/2008,0000,76.70000,78.90000,76.70000,78.60000,2253800
10/24/2008,0000,77.40000,79.00000,75.90000,76.10000,4136100
10/27/2008,0000,72.30000,74.80000,70.80000,70.80000,7260100
10/28/2008,0000,66.50000,70.40000,65.90000,66.60000,3887300
10/29/2008,0000,68.00000,70.50000,67.50000,67.60000,3175100
10/30/2008,0000,67.60000,72.30000,67.60000,72.30000,3179600
10/31/2008,0000,74.90000,77.30000,73.00000,77.30000,2153800
11/03/2008,0000,80.90000,82.70000,78.30000,82.70000,2254900
11/04/2008,0000,85.00000,87.90000,82.90000,87.50000,3184200
11/05/2008,0000,87.60000,87.80000,85.30000,86.70000,1914100
11/06/2008,0000,80.70000,82.60000,80.70000,82.50000,1671000
11/07/2008,0000,80.00000,86.50000,77.40000,83.00000,1751700
11/10/2008,0000,83.10000,87.70000,82.10000,87.00000,1510800
11/11/2008,0000,84.10000,86.80000,83.20000,84.00000,2169700
11/12/2008,0000,79.10000,83.50000,79.10000,81.00000,1941400
11/13/2008,0000,79.20000,79.60000,77.10000,78.60000,1164400
11/14/2008,0000,79.90000,80.70000,77.20000,77.50000,1318800
11/17/2008,0000,80.70000,82.90000,79.80000,82.90000,3003500
11/18/2008,0000,83.90000,84.40000,81.40000,81.90000,4161100
11/19/2008,0000,81.90000,82.40000,78.60000,79.70000,1747100
11/20/2008,0000,77.60000,78.10000,74.20000,74.20000,2945600
11/21/2008,0000,70.20000,78.10000,70.20000,76.20000,2967200
11/24/2008,0000,76.50000,78.00000,76.10000,76.20000,2741100
11/25/2008,0000,76.70000,81.00000,76.40000,77.50000,1878900
11/26/2008,0000,77.10000,79.10000,77.10000,77.30000,1530100
11/27/2008,0000,78.50000,79.20000,76.40000,78.40000,4390600
11/28/2008,0000,77.90000,78.80000,77.00000,78.00000,1999300
12/01/2008,0000,78.90000,80.10000,78.00000,78.70000,1320000
12/02/2008,0000,77.50000,78.00000,76.50000,77.50000,2290100
12/03/2008,0000,77.50000,80.00000,77.40000,79.00000,3254600
12/04/2008,0000,81.10000,81.50000,79.40000,79.40000,4033900
12/05/2008,0000,79.10000,80.10000,77.80000,78.00000,1095100
12/08/2008,0000,78.00000,81.10000,78.00000,80.00000,2663900
12/09/2008,0000,80.00000,81.20000,78.90000,79.40000,1752800
12/10/2008,0000,79.00000,79.40000,78.20000,79.20000,2993300
12/11/2008,0000,79.30000,79.50000,77.00000,77.60000,3556800
12/12/2008,0000,77.60000,79.00000,76.10000,76.90000,3221600
12/15/2008,0000,77.40000,79.50000,77.40000,78.50000,2541200
12/16/2008,0000,79.00000,79.00000,77.70000,78.00000,2041300
12/17/2008,0000,78.90000,78.90000,77.50000,77.50000,2494600
12/18/2008,0000,78.50000,78.90000,77.70000,78.50000,2361700
12/19/2008,0000,78.90000,79.80000,78.00000,78.30000,3538600
12/22/2008,0000,78.30000,79.20000,77.30000,77.50000,1544900
12/23/2008,0000,77.60000,78.20000,77.00000,77.00000,1867500
12/24/2008,0000,77.00000,77.90000,76.90000,77.40000,1105300
12/25/2008,0000,77.40000,77.80000,77.00000,77.40000,437300
12/26/2008,0000,77.70000,77.90000,77.20000,77.60000,288500
12/29/2008,0000,77.90000,79.00000,77.60000,78.70000,895100
12/30/2008,0000,79.30000,80.00000,78.90000,79.00000,1514200
12/31/2008,0000,79.20000,79.20000,78.00000,78.40000,951900
01/05/2009,0000,79.40000,81.00000,78.80000,79.00000,2295800
01/06/2009,0000,79.00000,79.90000,78.20000,78.30000,2287900
01/07/2009,0000,79.00000,79.00000,77.30000,77.40000,4208800
01/08/2009,0000,77.10000,77.10000,73.80000,73.90000,3990700
01/09/2009,0000,73.90000,75.30000,73.50000,75.00000,1476800
01/12/2009,0000,76.30000,77.00000,76.00000,77.00000,1923200
01/13/2009,0000,77.00000,77.00000,75.90000,77.00000,1888000
01/14/2009,0000,77.10000,79.70000,77.10000,79.30000,4555300
01/15/2009,0000,78.00000,78.20000,76.70000,77.00000,3247800
01/16/2009,0000,78.00000,78.40000,76.70000,78.30000,2082200
01/19/2009,0000,78.00000,78.20000,76.90000,77.00000,1718700
01/20/2009,0000,76.90000,78.30000,76.50000,77.50000,2139000
01/21/2009,0000,77.50000,80.00000,77.20000,79.30000,2853600
02/02/2009,0000,80.50000,80.50000,77.20000,77.30000,3807800
02/03/2009,0000,78.10000,78.20000,77.40000,77.90000,974600
02/04/2009,0000,78.50000,79.80000,77.60000,79.00000,1456300
02/05/2009,0000,79.70000,80.50000,79.10000,80.00000,1913000
02/06/2009,0000,80.20000,80.50000,78.70000,79.00000,2120900
02/09/2009,0000,79.00000,79.50000,77.30000,77.80000,1339300
02/10/2009,0000,77.30000,78.60000,77.30000,78.00000,1300700
02/11/2009,0000,78.00000,78.50000,77.50000,78.00000,850800
02/12/2009,0000,78.30000,78.30000,77.00000,77.00000,1859600
02/13/2009,0000,77.00000,77.90000,77.00000,77.00000,1730100
02/16/2009,0000,77.00000,77.70000,76.60000,76.60000,1941400
02/17/2009,0000,76.50000,76.50000,75.50000,75.60000,2220800
02/18/2009,0000,75.50000,76.30000,75.10000,75.70000,2048200
02/19/2009,0000,75.50000,76.80000,74.50000,76.30000,2209500
02/20/2009,0000,76.30000,76.50000,75.00000,75.20000,1414300
02/23/2009,0000,75.20000,75.60000,74.80000,75.00000,2295800
02/24/2009,0000,74.80000,74.80000,73.50000,74.00000,2592300
02/25/2009,0000,74.10000,74.80000,73.10000,73.90000,3893000
02/26/2009,0000,74.10000,74.30000,73.50000,73.90000,3626100
02/27/2009,0000,74.00000,74.40000,73.30000,73.60000,3056900
03/02/2009,0000,74.10000,74.10000,70.70000,71.10000,4390600
03/03/2009,0000,70.00000,70.60000,69.60000,70.00000,5493600
03/04/2009,0000,69.70000,70.70000,69.30000,70.60000,2715000
03/05/2009,0000,71.30000,72.60000,70.90000,72.00000,3656700
03/06/2009,0000,72.00000,72.00000,70.80000,70.90000,2298100
03/09/2009,0000,71.20000,71.60000,69.40000,69.50000,3322800
03/10/2009,0000,69.50000,70.00000,68.90000,69.00000,2671800
03/11/2009,0000,70.50000,71.50000,69.90000,71.30000,3000100
03/12/2009,0000,72.00000,74.80000,71.50000,74.80000,4798400
03/13/2009,0000,75.30000,79.80000,75.30000,78.00000,7412400
03/16/2009,0000,80.00000,80.00000,78.70000,79.50000,6103700
03/17/2009,0000,79.90000,79.90000,78.00000,79.50000,2511600
03/18/2009,0000,79.50000,79.70000,77.80000,78.00000,2583200
03/19/2009,0000,78.70000,79.00000,77.70000,77.80000,2227600
03/20/2009,0000,78.00000,78.50000,76.70000,78.00000,2097000
03/23/2009,0000,78.70000,79.30000,77.90000,78.80000,2105000
03/24/2009,0000,78.80000,79.10000,77.30000,77.50000,5851500
03/25/2009,0000,77.50000,78.90000,77.20000,78.10000,2775200
03/26/2009,0000,78.10000,78.10000,76.80000,77.30000,3936200
03/27/2009,0000,77.30000,77.70000,76.70000,77.30000,2339000
03/30/2009,0000,77.20000,78.00000,76.00000,76.30000,2580900
03/31/2009,0000,76.30000,77.70000,76.10000,77.70000,2586600
04/01/2009,0000,78.20000,78.90000,77.70000,78.70000,3089900
04/02/2009,0000,79.40000,80.60000,79.00000,80.50000,6318400
04/03/2009,0000,82.20000,82.30000,78.90000,79.00000,4623500
04/06/2009,0000,79.00000,79.70000,77.50000,78.00000,3878300
04/07/2009,0000,77.50000,78.10000,76.90000,77.30000,3009200
04/08/2009,0000,77.50000,78.50000,76.20000,76.40000,5848100
04/09/2009,0000,77.30000,80.00000,77.00000,78.50000,4654100
04/10/2009,0000,79.00000,79.50000,78.00000,79.00000,4482600
04/13/2009,0000,79.50000,80.20000,79.10000,79.70000,4254300
04/14/2009,0000,79.70000,79.70000,78.70000,79.20000,2421900
04/15/2009,0000,79.00000,79.20000,78.20000,79.00000,2408300
04/16/2009,0000,79.90000,79.90000,77.70000,78.00000,5079000
04/17/2009,0000,78.00000,79.30000,76.60000,77.20000,5741300
04/20/2009,0000,77.00000,77.20000,75.40000,76.40000,4135000
04/21/2009,0000,77.50000,78.50000,76.30000,78.50000,2884300
04/22/2009,0000,78.80000,79.00000,77.70000,77.70000,2671800
04/23/2009,0000,77.70000,77.70000,76.40000,76.80000,2209500
04/24/2009,0000,77.70000,78.00000,75.70000,76.10000,3473800
04/27/2009,0000,76.50000,77.40000,75.30000,75.40000,3084200
04/28/2009,0000,75.60000,76.10000,75.00000,75.20000,2341200
04/29/2009,0000,75.60000,76.30000,74.10000,74.50000,3137600
04/30/2009,0000,79.60000,79.70000,76.50000,79.50000,9586700
05/04/2009,0000,81.50000,85.00000,79.90000,85.00000,12448200
05/05/2009,0000,87.50000,88.00000,81.20000,81.50000,7978100
05/06/2009,0000,81.50000,85.00000,81.50000,84.40000,8236000
05/07/2009,0000,84.40000,84.40000,82.00000,83.10000,4992700
05/08/2009,0000,83.00000,84.80000,82.50000,84.00000,4868800
05/11/2009,0000,84.60000,89.80000,83.70000,89.80000,7270400
05/12/2009,0000,89.00000,89.70000,87.00000,88.40000,4205400
05/13/2009,0000,88.40000,88.90000,84.70000,85.10000,5216500
05/14/2009,0000,85.00000,85.00000,83.50000,84.00000,2586600
05/15/2009,0000,85.50000,86.70000,84.00000,85.20000,3166000
05/18/2009,0000,85.30000,85.30000,83.90000,84.30000,3305700
05/19/2009,0000,85.00000,88.00000,85.00000,85.10000,5318700
05/20/2009,0000,85.50000,87.00000,85.20000,85.90000,2311700
05/21/2009,0000,87.20000,87.60000,85.90000,87.10000,3686300
05/22/2009,0000,86.10000,87.00000,85.50000,85.70000,2513900
05/25/2009,0000,86.70000,86.70000,84.20000,84.80000,2165200
05/26/2009,0000,85.50000,85.80000,83.50000,84.40000,2598000
05/27/2009,0000,84.00000,85.20000,83.90000,84.00000,5474300
06/01/2009,0000,84.80000,84.80000,81.50000,82.60000,7882700
06/02/2009,0000,83.50000,83.70000,82.10000,82.90000,3063700
06/03/2009,0000,81.90000,82.90000,81.70000,82.80000,2132200
06/04/2009,0000,82.70000,82.70000,80.50000,81.40000,2541200
06/05/2009,0000,81.90000,82.30000,81.00000,81.50000,2387800
06/08/2009,0000,83.20000,84.10000,81.50000,81.60000,3239800
06/09/2009,0000,82.50000,82.50000,79.00000,80.00000,4988100
06/10/2009,0000,80.30000,82.00000,80.30000,81.70000,3457900
06/11/2009,0000,81.90000,82.30000,80.60000,82.30000,1918700
06/12/2009,0000,82.40000,85.20000,82.30000,83.90000,5116500
06/15/2009,0000,85.00000,85.00000,83.10000,83.50000,3528400
06/16/2009,0000,83.50000,83.90000,82.90000,83.20000,3323900
06/17/2009,0000,83.10000,84.40000,83.00000,84.40000,3102400
06/18/2009,0000,83.80000,84.20000,82.50000,82.50000,2225400
06/19/2009,0000,82.50000,83.60000,82.30000,82.50000,2334400
06/22/2009,0000,82.50000,84.90000,82.30000,84.90000,2090200
06/23/2009,0000,84.10000,84.10000,82.70000,83.00000,1584700
06/24/2009,0000,83.90000,86.00000,83.00000,84.80000,3345500
06/25/2009,0000,84.90000,85.80000,84.30000,84.90000,1239300
06/26/2009,0000,85.50000,85.50000,84.10000,84.10000,518000
06/29/2009,0000,84.90000,85.00000,83.60000,83.70000,1406300
06/30/2009,0000,84.70000,84.80000,84.00000,84.10000,1278000
07/01/2009,0000,84.00000,84.90000,84.00000,84.30000,912200
07/02/2009,0000,85.00000,85.00000,84.10000,84.70000,1290400
07/03/2009,0000,84.10000,84.70000,84.00000,84.30000,1004200
07/06/2009,0000,84.10000,84.40000,83.20000,83.50000,1187100
07/07/2009,0000,84.00000,84.70000,83.20000,83.70000,1810700
07/08/2009,0000,83.70000,83.70000,82.30000,82.50000,2183300
07/09/2009,0000,83.00000,83.70000,82.50000,82.80000,2252600
07/10/2009,0000,83.00000,83.30000,82.60000,83.10000,1622200
07/13/2009,0000,83.10000,83.10000,80.50000,81.30000,3423900
07/14/2009,0000,81.30000,82.10000,81.10000,82.00000,1950500
07/15/2009,0000,82.10000,82.80000,81.70000,82.00000,2353700
07/16/2009,0000,82.80000,83.10000,82.50000,82.90000,1412000
07/17/2009,0000,83.50000,83.80000,83.00000,83.60000,1072300
07/20/2009,0000,83.80000,84.50000,83.10000,83.80000,1773200
07/21/2009,0000,84.40000,84.50000,83.70000,83.80000,1539200
07/22/2009,0000,83.50000,84.40000,83.40000,83.50000,1479000
07/23/2009,0000,83.40000,83.50000,83.00000,83.40000,2102700
07/24/2009,0000,84.30000,84.50000,83.70000,84.20000,2463900
07/27/2009,0000,84.80000,84.90000,83.80000,84.30000,1036000
07/28/2009,0000,84.00000,86.00000,84.00000,85.90000,4389500
07/29/2009,0000,85.80000,87.40000,85.60000,86.50000,3389800
07/30/2009,0000,86.50000,86.50000,85.10000,86.20000,1593800
07/31/2009,0000,86.20000,86.90000,85.10000,85.80000,1831200
08/03/2009,0000,86.00000,86.20000,85.00000,85.50000,1471100
08/04/2009,0000,86.00000,86.90000,85.20000,86.00000,3584000
08/05/2009,0000,85.50000,86.50000,85.30000,85.60000,1985700
08/06/2009,0000,86.10000,86.40000,85.60000,86.00000,1817600
08/10/2009,0000,86.00000,87.00000,85.80000,86.20000,3905500
08/11/2009,0000,86.30000,86.70000,83.80000,85.50000,5218700
08/12/2009,0000,73.60000,74.20000,73.30000,73.80000,6869000
08/13/2009,0000,74.20000,75.00000,74.00000,74.50000,4507000
08/14/2009,0000,75.40000,76.70000,75.10000,76.00000,2295000
08/17/2009,0000,76.30000,78.00000,76.20000,77.30000,2374000
08/18/2009,0000,77.30000,77.40000,76.10000,76.50000,2133000
08/19/2009,0000,77.00000,77.40000,76.30000,76.80000,1904000
08/20/2009,0000,77.40000,77.40000,75.30000,76.60000,2127000
08/21/2009,0000,77.00000,77.10000,76.40000,76.40000,2976000
08/24/2009,0000,77.00000,77.90000,77.00000,77.00000,914000
08/25/2009,0000,77.00000,77.30000,76.80000,77.20000,1398000
08/26/2009,0000,77.00000,77.30000,75.80000,76.00000,1518000
08/27/2009,0000,76.00000,76.00000,75.00000,75.20000,1619000
08/28/2009,0000,75.50000,76.30000,75.20000,76.30000,1112000
08/31/2009,0000,76.00000,76.20000,75.50000,75.80000,1270000
09/01/2009,0000,75.50000,76.70000,75.40000,76.50000,2096000
09/02/2009,0000,75.50000,76.20000,75.40000,75.70000,2270000
09/03/2009,0000,75.90000,78.70000,75.50000,77.80000,1993000
09/04/2009,0000,77.80000,78.00000,77.00000,77.20000,1814000
09/07/2009,0000,77.50000,78.00000,77.10000,77.20000,1904000
09/08/2009,0000,77.90000,78.50000,77.00000,78.20000,1793000
09/09/2009,0000,78.20000,79.00000,77.50000,77.70000,1678000
09/10/2009,0000,79.00000,79.50000,77.90000,78.80000,2385000
09/11/2009,0000,78.80000,79.20000,78.60000,78.60000,773000
09/14/2009,0000,79.00000,79.00000,77.70000,78.20000,416000
09/15/2009,0000,78.60000,78.90000,77.70000,77.80000,991000
09/16/2009,0000,78.70000,78.70000,77.60000,78.30000,1899000
09/17/2009,0000,78.70000,79.10000,78.50000,79.00000,976000
09/18/2009,0000,79.00000,80.00000,78.60000,80.00000,1036000
09/21/2009,0000,80.00000,80.20000,78.70000,79.20000,567000
09/22/2009,0000,79.50000,79.50000,78.60000,78.70000,923000
09/23/2009,0000,79.50000,79.50000,78.80000,78.90000,941000
09/24/2009,0000,78.60000,78.70000,77.50000,77.70000,1499000
09/25/2009,0000,78.50000,79.10000,78.00000,78.60000,955000
09/28/2009,0000,78.20000,78.30000,77.60000,78.00000,1457000
09/29/2009,0000,78.00000,79.10000,78.00000,78.80000,1995000
09/30/2009,0000,78.80000,79.00000,78.50000,78.80000,2299000
10/01/2009,0000,78.80000,78.80000,75.90000,76.30000,5039000
10/02/2009,0000,76.30000,76.30000,75.00000,75.90000,7933000
10/05/2009,0000,75.90000,76.10000,74.50000,75.10000,4376000
10/06/2009,0000,75.20000,76.40000,75.20000,76.00000,1999000
10/07/2009,0000,76.10000,76.60000,75.50000,76.60000,4467000
10/08/2009,0000,76.90000,77.10000,76.30000,76.30000,1519000
10/09/2009,0000,76.50000,76.70000,75.70000,76.60000,1903000
10/12/2009,0000,76.80000,77.10000,76.40000,77.00000,1802000
10/13/2009,0000,76.80000,77.40000,76.10000,77.40000,1482000
10/14/2009,0000,77.60000,77.80000,77.40000,77.70000,1233000
10/15/2009,0000,78.00000,78.10000,77.50000,78.00000,1513000
10/16/2009,0000,78.00000,78.00000,77.50000,77.90000,522000
10/19/2009,0000,78.00000,78.00000,77.50000,77.90000,471000
10/20/2009,0000,78.00000,78.00000,77.10000,77.30000,887000
10/21/2009,0000,77.30000,77.40000,76.60000,76.80000,1225000
10/22/2009,0000,76.60000,76.70000,75.40000,75.90000,2531000
10/23/2009,0000,76.00000,76.40000,75.90000,76.00000,1258000
10/26/2009,0000,76.90000,77.00000,75.30000,75.50000,3125000
10/27/2009,0000,75.30000,75.30000,74.80000,75.10000,3677000
10/28/2009,0000,75.00000,75.20000,74.30000,74.30000,3538000
10/29/2009,0000,74.40000,74.80000,74.10000,74.60000,3344000
10/30/2009,0000,74.60000,74.70000,74.30000,74.30000,2322000
11/02/2009,0000,74.10000,74.30000,73.80000,74.20000,1775000
11/03/2009,0000,74.20000,75.50000,74.10000,75.50000,1637000
11/04/2009,0000,75.90000,75.90000,75.20000,75.80000,1988000
11/05/2009,0000,76.00000,76.20000,75.80000,76.00000,2419000
11/06/2009,0000,76.30000,76.40000,76.10000,76.10000,1866000
11/09/2009,0000,76.70000,76.90000,76.50000,76.90000,1529000
11/10/2009,0000,77.00000,77.10000,76.30000,76.50000,1730000
11/11/2009,0000,76.10000,76.50000,75.80000,76.50000,2543000
11/12/2009,0000,76.50000,76.90000,76.40000,76.60000,1199000
11/13/2009,0000,76.60000,76.90000,76.50000,76.50000,1045000
11/16/2009,0000,76.50000,76.90000,76.50000,76.80000,973000
11/17/2009,0000,77.20000,77.50000,76.90000,77.00000,2041000
11/18/2009,0000,77.00000,77.00000,76.50000,76.70000,2224000
11/19/2009,0000,76.50000,76.70000,76.40000,76.50000,1760000
11/20/2009,0000,76.50000,76.70000,76.00000,76.50000,1618000
11/23/2009,0000,76.50000,76.80000,76.50000,76.60000,4114000
11/24/2009,0000,76.80000,77.00000,76.70000,76.90000,1672000
11/25/2009,0000,77.00000,77.40000,76.90000,77.20000,2323000
11/26/2009,0000,77.40000,77.60000,77.20000,77.20000,1982000
11/27/2009,0000,76.90000,76.90000,75.60000,75.70000,1636000
11/30/2009,0000,76.00000,76.10000,75.50000,75.50000,1259000
12/01/2009,0000,76.50000,76.70000,75.90000,76.40000,811000
12/02/2009,0000,76.80000,77.40000,76.30000,77.20000,1274000
12/03/2009,0000,77.40000,77.40000,76.10000,76.70000,1000000
12/04/2009,0000,76.10000,76.60000,76.00000,76.00000,951000
12/07/2009,0000,76.00000,76.50000,75.90000,76.00000,1026000
12/08/2009,0000,76.30000,76.40000,75.80000,75.80000,1155000
12/09/2009,0000,75.90000,75.90000,75.40000,75.50000,2955000
12/11/2009,0000,75.00000,75.00000,74.80000,74.90000,2955000
12/14/2009,0000,75.00000,75.40000,75.00000,75.20000,1877000
12/15/2009,0000,75.20000,75.40000,74.90000,75.00000,2816000
12/16/2009,0000,75.00000,75.00000,73.90000,74.40000,5589000
12/17/2009,0000,74.50000,74.80000,74.20000,74.40000,3346000
12/18/2009,0000,74.10000,74.20000,73.70000,74.00000,3354000
12/21/2009,0000,74.00000,74.80000,74.00000,74.50000,1180000
12/22/2009,0000,74.50000,75.30000,74.50000,75.30000,2181000
12/23/2009,0000,75.50000,75.70000,75.30000,75.40000,2187000
12/25/2009,0000,75.90000,75.90000,75.60000,75.60000,671000
04/02/2007,0000,81.00000,81.60000,80.60000,80.90000,631600
04/03/2007,0000,80.80000,81.50000,80.80000,81.50000,958700
04/04/2007,0000,81.50000,82.00000,81.00000,81.30000,248700
04/09/2007,0000,81.00000,82.00000,81.00000,81.10000,716800
04/10/2007,0000,81.10000,81.70000,80.80000,81.70000,627000
04/11/2007,0000,81.70000,85.90000,81.70000,84.80000,1554000
04/12/2007,0000,82.80000,84.80000,82.50000,84.80000,1086000
04/13/2007,0000,84.50000,84.50000,83.00000,83.70000,568000
04/16/2007,0000,83.70000,85.00000,83.70000,85.00000,736100
04/17/2007,0000,84.00000,85.00000,84.00000,85.00000,773600
04/18/2007,0000,82.90000,85.00000,82.80000,84.40000,710000
04/19/2007,0000,84.30000,84.30000,81.50000,82.00000,911000
04/20/2007,0000,82.50000,83.40000,82.40000,83.40000,340800
04/23/2007,0000,83.40000,84.70000,83.20000,84.50000,680400
04/24/2007,0000,84.90000,86.00000,84.40000,85.70000,792900
04/25/2007,0000,85.70000,85.70000,84.40000,85.00000,483900
04/26/2007,0000,85.30000,85.50000,85.00000,85.30000,254400
04/27/2007,0000,85.30000,85.60000,85.00000,85.30000,689500
04/30/2007,0000,85.30000,85.60000,84.10000,85.60000,512300
05/02/2007,0000,85.50000,85.50000,85.00000,85.00000,707700
05/03/2007,0000,85.00000,85.70000,85.00000,85.50000,554300
05/04/2007,0000,85.20000,87.40000,85.20000,87.40000,2266300
05/07/2007,0000,87.40000,87.80000,87.40000,87.50000,498700
05/08/2007,0000,87.50000,88.50000,87.40000,88.10000,740600
05/09/2007,0000,88.10000,89.70000,88.10000,89.20000,685000
05/10/2007,0000,89.40000,90.00000,89.40000,90.00000,732700
05/11/2007,0000,89.80000,89.80000,87.90000,88.30000,983700
05/14/2007,0000,88.00000,88.30000,87.30000,88.00000,1724400
05/15/2007,0000,88.00000,88.00000,87.10000,87.50000,278300
05/16/2007,0000,87.40000,87.50000,87.10000,87.40000,1482400
05/17/2007,0000,87.30000,88.00000,87.20000,87.40000,1589200
05/18/2007,0000,87.80000,87.80000,87.40000,87.70000,463400
05/21/2007,0000,87.70000,88.00000,87.00000,87.90000,745200
05/22/2007,0000,88.00000,88.10000,87.90000,88.00000,988300
05/23/2007,0000,88.00000,88.10000,87.90000,88.00000,1698300
05/24/2007,0000,83.00000,88.00000,83.00000,85.70000,1548300
05/25/2007,0000,85.80000,87.60000,85.10000,86.30000,888300
05/28/2007,0000,87.80000,87.80000,85.90000,86.50000,466800
05/29/2007,0000,86.50000,88.80000,86.50000,88.80000,1602800
05/30/2007,0000,88.80000,95.00000,88.70000,94.00000,4338300
05/31/2007,0000,90.20000,90.90000,89.40000,89.90000,1647200
06/01/2007,0000,90.00000,90.00000,88.80000,89.50000,1275700
06/04/2007,0000,89.30000,90.20000,88.20000,89.10000,1656200
06/05/2007,0000,89.20000,89.80000,89.00000,89.10000,1233600
06/06/2007,0000,89.10000,89.10000,88.10000,88.30000,1080300
06/07/2007,0000,88.50000,90.00000,88.40000,89.50000,830400
06/08/2007,0000,89.30000,90.40000,88.40000,90.40000,967800
06/11/2007,0000,90.40000,92.80000,90.00000,92.80000,921200
06/12/2007,0000,92.50000,92.50000,90.00000,90.30000,1275700
06/13/2007,0000,91.00000,92.00000,90.30000,91.30000,393000
06/14/2007,0000,92.00000,92.30000,91.10000,91.30000,408900
06/15/2007,0000,92.00000,92.00000,91.50000,92.00000,229400
06/20/2007,0000,92.90000,96.40000,92.50000,95.80000,1744800
06/21/2007,0000,97.20000,102.50000,97.20000,101.00000,1558500
06/22/2007,0000,100.50000,101.00000,96.00000,98.00000,702000
06/25/2007,0000,97.00000,97.50000,92.60000,93.90000,1692600
06/26/2007,0000,95.00000,95.00000,92.00000,92.20000,1321100
06/27/2007,0000,92.50000,95.30000,92.40000,94.50000,862200
06/28/2007,0000,95.00000,95.20000,93.00000,95.00000,1690300
06/29/2007,0000,94.70000,94.70000,92.50000,93.60000,2440100
07/02/2007,0000,93.50000,93.60000,92.20000,93.60000,1139400
07/03/2007,0000,92.90000,93.60000,92.50000,93.00000,1945900
07/04/2007,0000,93.20000,94.00000,93.20000,93.90000,1145000
07/05/2007,0000,94.10000,94.10000,93.40000,93.50000,1112100
07/06/2007,0000,93.50000,94.00000,93.50000,93.90000,468000
07/09/2007,0000,94.00000,95.00000,94.00000,95.00000,896300
07/10/2007,0000,95.00000,95.00000,94.10000,95.00000,550900
07/11/2007,0000,94.50000,94.70000,93.60000,94.30000,530500
07/12/2007,0000,94.40000,94.50000,93.40000,93.50000,1279100
07/13/2007,0000,94.00000,94.30000,92.50000,92.90000,1180300
07/16/2007,0000,93.00000,93.00000,92.00000,92.90000,711100
07/17/2007,0000,92.90000,93.60000,92.10000,93.10000,746300
07/18/2007,0000,93.70000,93.70000,92.30000,92.30000,1454000
07/19/2007,0000,91.80000,94.50000,91.80000,94.50000,1549500
07/20/2007,0000,94.60000,94.60000,93.00000,93.00000,2535500
07/23/2007,0000,93.20000,94.00000,93.00000,93.10000,682700
07/24/2007,0000,93.20000,94.20000,93.10000,94.00000,1349500
07/25/2007,0000,94.00000,94.10000,93.00000,93.60000,913300
07/26/2007,0000,93.60000,93.90000,93.00000,93.00000,713400
07/27/2007,0000,90.30000,91.90000,90.00000,90.60000,2834300
07/30/2007,0000,89.70000,90.00000,85.90000,86.50000,2509400
07/31/2007,0000,87.00000,91.00000,87.00000,91.00000,2819500
08/01/2007,0000,89.20000,90.00000,86.50000,86.60000,4146400
08/02/2007,0000,85.20000,85.20000,82.60000,84.00000,2768400
08/03/2007,0000,83.80000,84.60000,80.80000,81.40000,3841900
08/06/2007,0000,81.40000,81.40000,79.10000,80.70000,1525600
08/07/2007,0000,83.00000,83.20000,81.60000,82.60000,1238200
08/08/2007,0000,83.70000,85.00000,83.20000,85.00000,1078000
08/09/2007,0000,85.90000,85.90000,83.60000,84.00000,1721000
08/10/2007,0000,82.00000,84.70000,82.00000,84.10000,2267400
08/13/2007,0000,87.00000,89.20000,84.20000,87.90000,1915200
08/14/2007,0000,88.00000,88.90000,86.00000,87.50000,1074600
08/15/2007,0000,86.40000,86.40000,83.50000,84.00000,1388100
08/16/2007,0000,83.00000,84.10000,81.90000,83.40000,2717300
08/17/2007,0000,83.50000,83.80000,78.60000,80.00000,3412500
08/20/2007,0000,85.00000,85.50000,84.00000,85.50000,1432400
08/21/2007,0000,86.00000,86.80000,84.10000,85.00000,773600
08/22/2007,0000,85.00000,85.90000,84.50000,85.00000,554300
08/23/2007,0000,87.10000,88.00000,84.10000,85.60000,1456300
08/24/2007,0000,86.00000,87.10000,84.80000,86.10000,1189300
08/27/2007,0000,87.00000,87.00000,84.50000,84.60000,435000
08/28/2007,0000,84.00000,85.90000,84.00000,85.20000,271500
08/29/2007,0000,83.80000,85.00000,83.80000,84.40000,541800
08/30/2007,0000,85.20000,85.80000,84.60000,85.30000,494100
08/31/2007,0000,85.40000,86.70000,85.40000,85.70000,1282500
09/03/2007,0000,86.50000,86.50000,85.40000,85.70000,1014400
09/04/2007,0000,85.70000,86.50000,85.40000,85.40000,645200
09/05/2007,0000,85.40000,88.00000,85.40000,86.40000,1053000
09/06/2007,0000,86.40000,86.80000,85.40000,86.70000,949600
09/07/2007,0000,86.70000,87.70000,86.40000,87.70000,596400
09/10/2007,0000,87.00000,87.00000,84.90000,86.70000,1014400
09/11/2007,0000,86.70000,87.90000,86.00000,87.50000,405500
09/12/2007,0000,87.50000,88.00000,86.70000,87.50000,630400
09/13/2007,0000,87.50000,87.70000,86.80000,87.00000,307800
09/14/2007,0000,87.90000,89.00000,87.00000,89.00000,1113200
09/17/2007,0000,89.00000,89.30000,88.50000,89.00000,758800
09/19/2007,0000,90.10000,91.50000,89.60000,91.00000,2487800
09/20/2007,0000,91.00000,92.30000,90.50000,91.70000,1530100
09/21/2007,0000,91.70000,91.70000,89.30000,89.50000,1030300
09/26/2007,0000,90.00000,91.00000,89.90000,90.40000,1251800
09/27/2007,0000,90.70000,94.50000,90.00000,94.50000,2557100
09/28/2007,0000,94.00000,94.00000,91.70000,91.70000,704300
10/01/2007,0000,93.30000,94.60000,92.30000,93.40000,1101900
10/02/2007,0000,94.00000,94.10000,91.60000,93.80000,1558500
10/03/2007,0000,93.70000,93.80000,91.80000,93.00000,1792600
10/04/2007,0000,92.50000,93.00000,90.90000,91.40000,1529000
10/05/2007,0000,91.50000,92.00000,91.20000,91.80000,856500
10/08/2007,0000,92.00000,92.00000,91.00000,91.40000,876900
10/09/2007,0000,91.50000,91.50000,89.60000,89.60000,888300
10/11/2007,0000,89.90000,90.00000,87.20000,88.10000,1664200
10/12/2007,0000,88.90000,88.90000,83.50000,84.60000,2390100
10/15/2007,0000,85.90000,89.10000,85.00000,89.00000,1699400
10/16/2007,0000,89.00000,89.40000,88.00000,88.70000,847400
10/17/2007,0000,89.00000,89.00000,87.00000,88.90000,570200
10/18/2007,0000,89.30000,90.80000,86.50000,90.70000,2328800
10/19/2007,0000,90.70000,91.70000,90.00000,91.50000,790600
10/22/2007,0000,88.60000,91.50000,87.90000,91.00000,1616500
10/23/2007,0000,91.20000,93.00000,91.00000,92.50000,2354900
10/24/2007,0000,93.00000,93.20000,90.20000,92.50000,2082200
10/25/2007,0000,93.00000,93.00000,92.50000,93.00000,1543800
10/26/2007,0000,92.50000,93.00000,91.80000,92.90000,1165500
10/29/2007,0000,93.20000,95.20000,93.20000,94.60000,2056100
10/30/2007,0000,91.60000,94.90000,91.60000,94.10000,872400
10/31/2007,0000,93.90000,96.00000,93.10000,96.00000,825800
11/01/2007,0000,94.10000,97.00000,94.10000,94.50000,878100
11/02/2007,0000,92.00000,93.90000,91.70000,92.00000,794000
11/05/2007,0000,91.10000,92.00000,89.20000,92.00000,658800
11/06/2007,0000,92.00000,92.00000,90.90000,91.20000,497500
11/07/2007,0000,92.90000,92.90000,90.00000,90.00000,1039400
11/08/2007,0000,88.00000,89.00000,86.70000,87.40000,1532400
11/09/2007,0000,87.40000,90.00000,87.40000,88.90000,886000
11/12/2007,0000,88.00000,88.00000,84.90000,88.00000,2045900
11/13/2007,0000,87.00000,87.00000,85.00000,86.40000,1422200
11/14/2007,0000,87.80000,88.00000,86.40000,87.00000,1255200
11/15/2007,0000,85.30000,86.40000,85.00000,85.30000,808800
11/16/2007,0000,85.00000,85.30000,84.40000,84.60000,1131400
11/19/2007,0000,85.00000,85.90000,85.00000,85.20000,820100
11/20/2007,0000,85.00000,87.00000,82.90000,86.40000,1484700
11/21/2007,0000,85.00000,86.40000,83.00000,83.20000,1571000
11/22/2007,0000,83.50000,84.10000,83.20000,83.40000,747400
11/23/2007,0000,84.10000,84.10000,83.00000,83.00000,596400
11/26/2007,0000,83.10000,85.90000,83.10000,85.80000,853100
11/27/2007,0000,85.00000,86.40000,83.10000,85.40000,2095900
11/28/2007,0000,86.60000,86.60000,81.20000,83.40000,2101600
11/29/2007,0000,85.00000,86.70000,84.70000,86.50000,1322300
11/30/2007,0000,86.50000,87.50000,85.10000,87.50000,1073500
12/03/2007,0000,85.50000,88.00000,85.50000,87.50000,324800
12/04/2007,0000,85.50000,87.80000,85.50000,87.50000,211200
12/05/2007,0000,88.30000,88.60000,86.10000,87.00000,1408600
12/06/2007,0000,88.30000,89.30000,88.00000,88.90000,846300
12/07/2007,0000,88.90000,89.00000,86.90000,86.90000,813300
12/10/2007,0000,86.50000,88.40000,85.80000,85.80000,340800
12/11/2007,0000,85.80000,87.30000,85.80000,87.00000,305500
12/12/2007,0000,85.40000,87.40000,85.10000,87.40000,328300
12/13/2007,0000,86.00000,86.90000,83.10000,83.20000,2093600
12/14/2007,0000,84.90000,85.80000,83.50000,85.80000,681600
12/17/2007,0000,85.60000,85.90000,84.50000,84.60000,381600
12/18/2007,0000,84.50000,85.90000,84.40000,85.00000,665600
12/19/2007,0000,84.90000,84.90000,83.30000,84.00000,2601400
12/20/2007,0000,83.90000,83.90000,82.00000,82.00000,890600
12/21/2007,0000,82.10000,84.30000,82.00000,83.30000,742900
12/24/2007,0000,82.60000,84.60000,82.60000,83.90000,186300
12/25/2007,0000,83.90000,84.20000,83.10000,83.90000,81700
12/26/2007,0000,83.90000,84.50000,82.30000,84.50000,216900
12/27/2007,0000,84.40000,85.00000,83.60000,84.40000,595200
12/28/2007,0000,83.10000,85.40000,83.10000,84.50000,725900
12/31/2007,0000,85.00000,85.40000,84.70000,85.20000,221500
01/02/2008,0000,85.00000,85.10000,83.10000,83.80000,1190500
01/03/2008,0000,83.20000,84.40000,82.80000,83.40000,804200
01/04/2008,0000,83.00000,84.30000,81.70000,83.50000,973500
01/07/2008,0000,81.70000,83.90000,81.70000,82.70000,1076900
01/08/2008,0000,82.70000,82.80000,82.10000,82.70000,856500
01/09/2008,0000,81.80000,84.90000,81.70000,84.70000,916700
01/10/2008,0000,85.00000,85.00000,83.80000,84.50000,1556300
01/11/2008,0000,84.30000,84.70000,83.10000,84.00000,2158400
01/14/2008,0000,85.80000,89.80000,85.00000,89.40000,5906000
01/15/2008,0000,90.10000,95.60000,89.00000,95.50000,4307700
01/16/2008,0000,93.00000,95.00000,92.80000,93.00000,1605100
01/17/2008,0000,93.00000,94.50000,92.00000,92.10000,2286700
01/18/2008,0000,92.00000,96.00000,88.70000,94.70000,2176500
01/21/2008,0000,94.70000,94.70000,90.80000,90.90000,811100
01/22/2008,0000,84.60000,86.00000,84.60000,85.10000,2615000
01/23/2008,0000,89.00000,91.00000,86.90000,91.00000,1772100
01/24/2008,0000,94.50000,95.00000,91.00000,93.70000,1505200
01/25/2008,0000,93.00000,93.40000,91.10000,92.00000,2524100
01/28/2008,0000,92.00000,93.50000,90.10000,90.50000,1267700
01/29/2008,0000,91.50000,92.60000,91.50000,92.00000,1401800
01/30/2008,0000,92.00000,92.00000,90.20000,91.00000,1577900
01/31/2008,0000,90.00000,90.60000,89.30000,90.00000,2796800
02/01/2008,0000,90.00000,90.10000,88.30000,88.50000,2443500
02/12/2008,0000,90.00000,94.00000,89.00000,92.20000,1926600
02/13/2008,0000,92.20000,93.00000,91.00000,92.10000,1091600
02/14/2008,0000,92.20000,93.60000,92.00000,92.50000,1515400
02/15/2008,0000,92.50000,94.40000,92.00000,92.90000,795200
02/18/2008,0000,91.00000,92.10000,90.60000,91.40000,1488100
02/19/2008,0000,91.00000,92.40000,90.70000,92.40000,1356300
02/20/2008,0000,91.00000,91.20000,90.60000,91.00000,1562000
02/21/2008,0000,91.00000,92.10000,91.00000,92.00000,1016700
02/22/2008,0000,92.00000,95.10000,92.00000,94.00000,3637400
02/25/2008,0000,95.10000,100.50000,95.10000,100.50000,3049000
02/26/2008,0000,101.00000,107.50000,101.00000,107.50000,7440800
02/27/2008,0000,107.50000,112.50000,106.00000,109.50000,6546700
02/29/2008,0000,106.00000,108.00000,103.00000,106.50000,6726200
03/03/2008,0000,102.00000,106.50000,102.00000,105.00000,3014900
03/04/2008,0000,105.00000,108.00000,104.50000,107.00000,2646800
03/05/2008,0000,105.50000,107.00000,104.00000,105.00000,2269700
03/06/2008,0000,105.00000,107.00000,104.00000,105.00000,2342400
03/07/2008,0000,105.00000,106.50000,104.00000,105.00000,2668400
03/10/2008,0000,104.00000,104.50000,102.00000,104.00000,1872100
03/11/2008,0000,100.50000,103.50000,99.80000,103.00000,3824900
03/12/2008,0000,104.00000,107.50000,104.00000,106.00000,4217900
03/13/2008,0000,105.50000,106.00000,98.60000,98.60000,4352000
03/14/2008,0000,98.00000,98.50000,96.50000,96.80000,2017500
03/17/2008,0000,96.80000,99.90000,93.00000,98.70000,1888000
03/18/2008,0000,98.80000,102.50000,98.00000,98.00000,2922900
03/19/2008,0000,100.50000,103.00000,100.00000,102.50000,3148900
03/20/2008,0000,102.50000,109.50000,100.00000,108.00000,3168300
03/21/2008,0000,111.00000,115.50000,110.50000,114.50000,4271300
03/24/2008,0000,122.50000,122.50000,119.00000,122.50000,3280700
03/25/2008,0000,121.50000,121.50000,114.00000,114.00000,4019100
03/26/2008,0000,110.00000,115.50000,109.50000,110.50000,3061500
03/27/2008,0000,109.50000,110.00000,103.00000,104.50000,4040700
03/28/2008,0000,103.50000,111.50000,103.00000,107.00000,7890600
03/31/2008,0000,107.00000,107.00000,102.00000,104.00000,4307700
04/01/2008,0000,103.00000,104.50000,100.00000,100.00000,2734300
04/02/2008,0000,103.00000,103.50000,101.00000,102.00000,2710400
04/03/2008,0000,102.00000,102.00000,100.00000,100.50000,2268500
04/07/2008,0000,104.00000,107.00000,102.50000,106.00000,3865800
04/08/2008,0000,104.50000,104.50000,102.50000,103.00000,2479800
04/09/2008,0000,102.50000,104.00000,100.50000,101.00000,1326800
04/10/2008,0000,102.50000,108.00000,101.00000,107.00000,4926800
04/11/2008,0000,108.00000,108.00000,103.50000,106.00000,8973200
04/14/2008,0000,105.00000,105.50000,103.00000,103.50000,3888500
04/15/2008,0000,103.50000,105.50000,103.50000,104.00000,4028200
04/16/2008,0000,104.00000,107.00000,103.00000,105.00000,4882500
04/17/2008,0000,107.50000,107.50000,105.50000,106.50000,2760400
04/18/2008,0000,107.00000,112.50000,107.00000,111.50000,2825200
04/21/2008,0000,113.00000,115.50000,111.50000,113.50000,2377600
04/22/2008,0000,112.00000,112.50000,109.00000,111.00000,865600
04/23/2008,0000,111.00000,111.00000,107.50000,109.00000,1903900
04/24/2008,0000,110.00000,111.00000,107.50000,110.00000,1216600
04/25/2008,0000,110.00000,111.00000,108.00000,110.00000,687200
04/28/2008,0000,108.00000,111.50000,108.00000,110.00000,1147300
04/29/2008,0000,111.00000,111.00000,108.00000,109.00000,1231400
04/30/2008,0000,108.50000,109.50000,105.00000,107.00000,1824400
05/02/2008,0000,105.50000,110.00000,105.50000,105.50000,999600
05/05/2008,0000,105.50000,107.00000,103.00000,105.50000,1523300
05/06/2008,0000,106.50000,106.50000,103.50000,104.00000,788300
05/07/2008,0000,104.00000,107.50000,104.00000,106.50000,1215500
05/08/2008,0000,106.00000,106.50000,103.00000,103.50000,1622200
05/09/2008,0000,103.50000,104.50000,101.00000,102.00000,1387000
05/12/2008,0000,102.50000,103.50000,102.00000,103.50000,911000
05/13/2008,0000,104.00000,107.00000,103.50000,107.00000,1487000
05/14/2008,0000,107.00000,107.00000,104.50000,105.00000,982600
05/15/2008,0000,106.50000,107.00000,105.50000,107.00000,879200
05/16/2008,0000,107.00000,108.00000,105.50000,107.50000,1466500
05/19/2008,0000,108.00000,108.50000,106.00000,107.00000,1721000
05/20/2008,0000,107.00000,107.50000,104.50000,106.50000,1224600
05/21/2008,0000,105.50000,106.00000,102.00000,102.50000,2517300
05/22/2008,0000,101.00000,106.50000,100.50000,106.50000,1964100
05/23/2008,0000,104.50000,106.50000,104.00000,104.00000,1534700
05/26/2008,0000,103.00000,105.00000,102.00000,103.00000,1939100
05/27/2008,0000,105.50000,110.00000,105.00000,110.00000,4950600
05/28/2008,0000,113.00000,113.00000,107.00000,108.00000,4988100
05/29/2008,0000,112.00000,115.50000,112.00000,115.50000,4317900
05/30/2008,0000,118.50000,119.50000,112.00000,115.00000,10729500
06/02/2008,0000,112.50000,113.00000,109.50000,113.00000,2967200
06/03/2008,0000,112.00000,112.00000,108.50000,111.00000,1357500
06/04/2008,0000,110.00000,113.50000,109.00000,113.00000,2044800
06/05/2008,0000,113.50000,114.50000,110.50000,113.50000,1507400
06/06/2008,0000,114.00000,121.00000,113.50000,121.00000,5543600
06/09/2008,0000,118.00000,118.50000,113.50000,113.50000,1832300
06/10/2008,0000,113.00000,113.00000,110.00000,110.00000,2119700
06/11/2008,0000,109.50000,111.00000,106.00000,109.00000,3234100
06/12/2008,0000,106.00000,107.50000,103.00000,105.00000,3350000
06/13/2008,0000,106.00000,110.50000,104.50000,110.00000,3256900
06/16/2008,0000,110.00000,111.50000,107.00000,110.00000,3476100
06/17/2008,0000,110.00000,111.50000,108.00000,110.50000,2400300
06/18/2008,0000,110.50000,110.50000,107.00000,107.50000,1557400
06/19/2008,0000,105.50000,105.50000,104.00000,104.50000,1874400
06/20/2008,0000,106.00000,106.00000,103.00000,103.00000,1633500
06/23/2008,0000,102.00000,109.00000,102.00000,107.00000,1576700
06/24/2008,0000,106.00000,106.50000,104.00000,104.00000,950800
06/25/2008,0000,105.00000,106.00000,104.00000,104.00000,2274200
06/26/2008,0000,105.00000,105.00000,102.50000,103.00000,2323100
06/27/2008,0000,100.50000,101.00000,95.80000,97.40000,4935900
06/30/2008,0000,99.00000,102.50000,98.40000,101.00000,2669600
07/01/2008,0000,102.00000,102.50000,100.00000,101.00000,1505200
07/02/2008,0000,101.00000,102.00000,100.00000,100.00000,1329100
07/03/2008,0000,100.00000,102.00000,99.60000,100.00000,1802800
07/04/2008,0000,101.00000,101.00000,99.00000,100.00000,2488900
07/07/2008,0000,100.00000,100.00000,95.90000,97.00000,1559700
07/08/2008,0000,97.00000,97.00000,93.00000,93.00000,3609000
07/09/2008,0000,93.10000,96.00000,89.70000,95.10000,6893200
07/10/2008,0000,95.10000,101.50000,95.10000,100.00000,3026300
07/11/2008,0000,98.60000,99.00000,94.80000,96.10000,4633700
07/14/2008,0000,95.00000,97.60000,95.00000,96.10000,4370100
07/15/2008,0000,96.20000,96.20000,92.10000,92.60000,1786900
07/16/2008,0000,92.60000,94.30000,92.60000,93.10000,2331000
07/17/2008,0000,93.20000,94.40000,89.40000,93.10000,3692000
07/18/2008,0000,94.40000,94.40000,89.50000,90.00000,2888800
07/21/2008,0000,91.90000,96.30000,91.90000,96.30000,3802100
07/22/2008,0000,97.40000,98.60000,96.20000,98.10000,971200
07/23/2008,0000,100.00000,103.50000,99.00000,100.00000,1826600
07/24/2008,0000,102.00000,103.00000,98.10000,101.00000,976900
07/25/2008,0000,100.50000,101.00000,96.50000,98.50000,1021200
07/29/2008,0000,98.50000,99.50000,96.30000,98.00000,2406000
07/30/2008,0000,98.40000,101.00000,98.30000,99.40000,1643700
07/31/2008,0000,96.90000,96.90000,94.20000,94.80000,2784300
08/01/2008,0000,94.50000,95.20000,93.80000,94.80000,908800
08/04/2008,0000,94.80000,95.00000,93.60000,94.40000,649700
08/05/2008,0000,96.90000,96.90000,93.00000,95.00000,1765300
08/06/2008,0000,95.50000,96.80000,94.90000,95.10000,1414300
08/07/2008,0000,95.20000,95.50000,94.30000,95.00000,954200
08/08/2008,0000,95.00000,95.50000,94.50000,94.90000,3024000
08/11/2008,0000,96.00000,96.30000,94.60000,94.60000,575900
08/12/2008,0000,94.60000,94.60000,92.60000,93.30000,1171200
08/13/2008,0000,93.30000,95.40000,92.90000,93.30000,1582400
08/14/2008,0000,93.30000,93.30000,91.80000,93.10000,2665000
08/15/2008,0000,93.10000,93.60000,90.90000,92.00000,1630100
08/18/2008,0000,92.00000,92.50000,91.10000,91.60000,1272300
08/19/2008,0000,91.60000,92.10000,91.30000,91.60000,1433600
08/20/2008,0000,91.50000,92.50000,91.40000,91.50000,1422200
08/21/2008,0000,91.50000,91.60000,89.80000,90.00000,1777800
08/22/2008,0000,90.00000,91.20000,88.10000,88.90000,1952700
08/25/2008,0000,89.90000,93.00000,88.60000,93.00000,2240100
08/26/2008,0000,92.30000,92.30000,90.70000,90.90000,887200
08/27/2008,0000,90.90000,94.30000,90.90000,93.50000,1666500
08/28/2008,0000,93.50000,95.50000,92.90000,94.00000,2754800
08/29/2008,0000,94.00000,94.80000,93.20000,93.30000,1484700
09/01/2008,0000,93.30000,94.00000,91.00000,92.00000,1456300
09/02/2008,0000,92.00000,92.00000,90.80000,91.30000,1109800
09/03/2008,0000,91.60000,94.20000,91.50000,91.80000,1360900
09/04/2008,0000,91.90000,93.00000,91.10000,91.70000,1259800
09/05/2008,0000,91.70000,92.20000,89.70000,90.00000,667900
09/08/2008,0000,92.00000,94.20000,91.70000,93.20000,1232500
09/09/2008,0000,93.20000,93.60000,90.00000,90.50000,1157500
09/10/2008,0000,89.60000,91.30000,84.30000,84.40000,4520100
09/11/2008,0000,86.00000,88.20000,83.10000,87.00000,2667300
09/12/2008,0000,87.00000,88.20000,84.60000,84.90000,2149300
09/15/2008,0000,85.40000,85.90000,82.30000,85.90000,1306400
09/16/2008,0000,84.20000,85.90000,83.70000,84.00000,990500
09/17/2008,0000,88.20000,88.60000,86.00000,87.40000,1374500
09/18/2008,0000,84.30000,84.70000,81.30000,83.00000,1843700
09/19/2008,0000,85.50000,88.80000,84.00000,88.80000,1927700
09/22/2008,0000,90.40000,92.40000,90.10000,91.50000,2126500
09/23/2008,0000,91.50000,93.50000,90.60000,91.00000,1642600
09/24/2008,0000,89.00000,91.20000,87.60000,87.60000,1208700
09/25/2008,0000,88.90000,90.60000,87.60000,88.30000,1639200
09/26/2008,0000,88.40000,90.40000,87.00000,90.40000,1402900
09/30/2008,0000,85.00000,93.10000,85.00000,93.10000,3816900
10/01/2008,0000,93.30000,94.80000,90.00000,93.00000,2354900
10/02/2008,0000,91.00000,91.90000,89.20000,89.80000,1597200
10/03/2008,0000,89.80000,92.70000,88.90000,90.80000,2344700
10/06/2008,0000,89.50000,89.50000,86.10000,86.30000,2516200
10/07/2008,0000,82.00000,84.00000,81.20000,83.00000,2889900
10/08/2008,0000,80.50000,81.00000,77.20000,77.20000,2291300
10/09/2008,0000,75.00000,79.00000,74.80000,77.80000,2834300
10/13/2008,0000,75.10000,76.10000,75.10000,76.10000,3038800
10/14/2008,0000,81.40000,81.40000,81.40000,81.40000,824700
10/15/2008,0000,82.00000,82.00000,81.00000,81.80000,1810700
10/16/2008,0000,79.00000,80.10000,79.00000,79.00000,2065200
10/17/2008,0000,79.80000,80.30000,76.40000,77.40000,856500
10/20/2008,0000,77.40000,80.30000,75.00000,79.10000,942800
10/21/2008,0000,80.50000,84.60000,77.50000,79.40000,4430400
10/22/2008,0000,77.30000,80.70000,76.70000,79.40000,1756200
10/23/2008,0000,76.70000,78.90000,76.70000,78.60000,2253800
10/24/2008,0000,77.40000,79.00000,75.90000,76.10000,4136100
10/27/2008,0000,72.30000,74.80000,70.80000,70.80000,7260100
10/28/2008,0000,66.50000,70.40000,65.90000,66.60000,3887300
10/29/2008,0000,68.00000,70.50000,67.50000,67.60000,3175100
10/30/2008,0000,67.60000,72.30000,67.60000,72.30000,3179600
10/31/2008,0000,74.90000,77.30000,73.00000,77.30000,2153800
11/03/2008,0000,80.90000,82.70000,78.30000,82.70000,2254900
11/04/2008,0000,85.00000,87.90000,82.90000,87.50000,3184200
11/05/2008,0000,87.60000,87.80000,85.30000,86.70000,1914100
11/06/2008,0000,80.70000,82.60000,80.70000,82.50000,1671000
11/07/2008,0000,80.00000,86.50000,77.40000,83.00000,1751700
11/10/2008,0000,83.10000,87.70000,82.10000,87.00000,1510800
11/11/2008,0000,84.10000,86.80000,83.20000,84.00000,2169700
11/12/2008,0000,79.10000,83.50000,79.10000,81.00000,1941400
11/13/2008,0000,79.20000,79.60000,77.10000,78.60000,1164400
11/14/2008,0000,79.90000,80.70000,77.20000,77.50000,1318800
11/17/2008,0000,80.70000,82.90000,79.80000,82.90000,3003500
11/18/2008,0000,83.90000,84.40000,81.40000,81.90000,4161100
11/19/2008,0000,81.90000,82.40000,78.60000,79.70000,1747100
11/20/2008,0000,77.60000,78.10000,74.20000,74.20000,2945600
11/21/2008,0000,70.20000,78.10000,70.20000,76.20000,2967200
11/24/2008,0000,76.50000,78.00000,76.10000,76.20000,2741100
11/25/2008,0000,76.70000,81.00000,76.40000,77.50000,1878900
11/26/2008,0000,77.10000,79.10000,77.10000,77.30000,1530100
11/27/2008,0000,78.50000,79.20000,76.40000,78.40000,4390600
11/28/2008,0000,77.90000,78.80000,77.00000,78.00000,1999300
12/01/2008,0000,78.90000,80.10000,78.00000,78.70000,1320000
12/02/2008,0000,77.50000,78.00000,76.50000,77.50000,2290100
12/03/2008,0000,77.50000,80.00000,77.40000,79.00000,3254600
12/04/2008,0000,81.10000,81.50000,79.40000,79.40000,4033900
12/05/2008,0000,79.10000,80.10000,77.80000,78.00000,1095100
12/08/2008,0000,78.00000,81.10000,78.00000,80.00000,2663900
12/09/2008,0000,80.00000,81.20000,78.90000,79.40000,1752800
12/10/2008,0000,79.00000,79.40000,78.20000,79.20000,2993300
12/11/2008,0000,79.30000,79.50000,77.00000,77.60000,3556800
12/12/2008,0000,77.60000,79.00000,76.10000,76.90000,3221600
12/15/2008,0000,77.40000,79.50000,77.40000,78.50000,2541200
12/16/2008,0000,79.00000,79.00000,77.70000,78.00000,2041300
12/17/2008,0000,78.90000,78.90000,77.50000,77.50000,2494600
12/18/2008,0000,78.50000,78.90000,77.70000,78.50000,2361700
12/19/2008,0000,78.90000,79.80000,78.00000,78.30000,3538600
12/22/2008,0000,78.30000,79.20000,77.30000,77.50000,1544900
12/23/2008,0000,77.60000,78.20000,77.00000,77.00000,1867500
12/24/2008,0000,77.00000,77.90000,76.90000,77.40000,1105300
12/25/2008,0000,77.40000,77.80000,77.00000,77.40000,437300
12/26/2008,0000,77.70000,77.90000,77.20000,77.60000,288500
12/29/2008,0000,77.90000,79.00000,77.60000,78.70000,895100
12/30/2008,0000,79.30000,80.00000,78.90000,79.00000,1514200
12/31/2008,0000,79.20000,79.20000,78.00000,78.40000,951900
01/05/2009,0000,79.40000,81.00000,78.80000,79.00000,2295800
01/06/2009,0000,79.00000,79.90000,78.20000,78.30000,2287900
01/07/2009,0000,79.00000,79.00000,77.30000,77.40000,4208800
01/08/2009,0000,77.10000,77.10000,73.80000,73.90000,3990700
01/09/2009,0000,73.90000,75.30000,73.50000,75.00000,1476800
01/12/2009,0000,76.30000,77.00000,76.00000,77.00000,1923200
01/13/2009,0000,77.00000,77.00000,75.90000,77.00000,1888000
01/14/2009,0000,77.10000,79.70000,77.10000,79.30000,4555300
01/15/2009,0000,78.00000,78.20000,76.70000,77.00000,3247800
01/16/2009,0000,78.00000,78.40000,76.70000,78.30000,2082200
01/19/2009,0000,78.00000,78.20000,76.90000,77.00000,1718700
01/20/2009,0000,76.90000,78.30000,76.50000,77.50000,2139000
01/21/2009,0000,77.50000,80.00000,77.20000,79.30000,2853600
02/02/2009,0000,80.50000,80.50000,77.20000,77.30000,3807800
02/03/2009,0000,78.10000,78.20000,77.40000,77.90000,974600
02/04/2009,0000,78.50000,79.80000,77.60000,79.00000,1456300
02/05/2009,0000,79.70000,80.50000,79.10000,80.00000,1913000
02/06/2009,0000,80.20000,80.50000,78.70000,79.00000,2120900
02/09/2009,0000,79.00000,79.50000,77.30000,77.80000,1339300
02/10/2009,0000,77.30000,78.60000,77.30000,78.00000,1300700
02/11/2009,0000,78.00000,78.50000,77.50000,78.00000,850800
02/12/2009,0000,78.30000,78.30000,77.00000,77.00000,1859600
02/13/2009,0000,77.00000,77.90000,77.00000,77.00000,1730100
02/16/2009,0000,77.00000,77.70000,76.60000,76.60000,1941400
02/17/2009,0000,76.50000,76.50000,75.50000,75.60000,2220800
02/18/2009,0000,75.50000,76.30000,75.10000,75.70000,2048200
02/19/2009,0000,75.50000,76.80000,74.50000,76.30000,2209500
02/20/2009,0000,76.30000,76.50000,75.00000,75.20000,1414300
02/23/2009,0000,75.20000,75.60000,74.80000,75.00000,2295800
02/24/2009,0000,74.80000,74.80000,73.50000,74.00000,2592300
02/25/2009,0000,74.10000,74.80000,73.10000,73.90000,3893000
02/26/2009,0000,74.10000,74.30000,73.50000,73.90000,3626100
02/27/2009,0000,74.00000,74.40000,73.30000,73.60000,3056900
03/02/2009,0000,74.10000,74.10000,70.70000,71.10000,4390600
03/03/2009,0000,70.00000,70.60000,69.60000,70.00000,5493600
03/04/2009,0000,69.70000,70.70000,69.30000,70.60000,2715000
03/05/2009,0000,71.30000,72.60000,70.90000,72.00000,3656700
03/06/2009,0000,72.00000,72.00000,70.80000,70.90000,2298100
03/09/2009,0000,71.20000,71.60000,69.40000,69.50000,3322800
03/10/2009,0000,69.50000,70.00000,68.90000,69.00000,2671800
03/11/2009,0000,70.50000,71.50000,69.90000,71.30000,3000100
03/12/2009,0000,72.00000,74.80000,71.50000,74.80000,4798400
03/13/2009,0000,75.30000,79.80000,75.30000,78.00000,7412400
03/16/2009,0000,80.00000,80.00000,78.70000,79.50000,6103700
03/17/2009,0000,79.90000,79.90000,78.00000,79.50000,2511600
03/18/2009,0000,79.50000,79.70000,77.80000,78.00000,2583200
03/19/2009,0000,78.70000,79.00000,77.70000,77.80000,2227600
03/20/2009,0000,78.00000,78.50000,76.70000,78.00000,2097000
03/23/2009,0000,78.70000,79.30000,77.90000,78.80000,2105000
03/24/2009,0000,78.80000,79.10000,77.30000,77.50000,5851500
03/25/2009,0000,77.50000,78.90000,77.20000,78.10000,2775200
03/26/2009,0000,78.10000,78.10000,76.80000,77.30000,3936200
03/27/2009,0000,77.30000,77.70000,76.70000,77.30000,2339000
03/30/2009,0000,77.20000,78.00000,76.00000,76.30000,2580900
03/31/2009,0000,76.30000,77.70000,76.10000,77.70000,2586600
04/01/2009,0000,78.20000,78.90000,77.70000,78.70000,3089900
04/02/2009,0000,79.40000,80.60000,79.00000,80.50000,6318400
04/03/2009,0000,82.20000,82.30000,78.90000,79.00000,4623500
04/06/2009,0000,79.00000,79.70000,77.50000,78.00000,3878300
04/07/2009,0000,77.50000,78.10000,76.90000,77.30000,3009200
04/08/2009,0000,77.50000,78.50000,76.20000,76.40000,5848100
04/09/2009,0000,77.30000,80.00000,77.00000,78.50000,4654100
04/10/2009,0000,79.00000,79.50000,78.00000,79.00000,4482600
04/13/2009,0000,79.50000,80.20000,79.10000,79.70000,4254300
04/14/2009,0000,79.70000,79.70000,78.70000,79.20000,2421900
04/15/2009,0000,79.00000,79.20000,78.20000,79.00000,2408300
04/16/2009,0000,79.90000,79.90000,77.70000,78.00000,5079000
04/17/2009,0000,78.00000,79.30000,76.60000,77.20000,5741300
04/20/2009,0000,77.00000,77.20000,75.40000,76.40000,4135000
04/21/2009,0000,77.50000,78.50000,76.30000,78.50000,2884300
04/22/2009,0000,78.80000,79.00000,77.70000,77.70000,2671800
04/23/2009,0000,77.70000,77.70000,76.40000,76.80000,2209500
04/24/2009,0000,77.70000,78.00000,75.70000,76.10000,3473800
04/27/2009,0000,76.50000,77.40000,75.30000,75.40000,3084200
04/28/2009,0000,75.60000,76.10000,75.00000,75.20000,2341200
04/29/2009,0000,75.60000,76.30000,74.10000,74.50000,3137600
04/30/2009,0000,79.60000,79.70000,76.50000,79.50000,9586700
05/04/2009,0000,81.50000,85.00000,79.90000,85.00000,12448200
05/05/2009,0000,87.50000,88.00000,81.20000,81.50000,7978100
05/06/2009,0000,81.50000,85.00000,81.50000,84.40000,8236000
05/07/2009,0000,84.40000,84.40000,82.00000,83.10000,4992700
05/08/2009,0000,83.00000,84.80000,82.50000,84.00000,4868800
05/11/2009,0000,84.60000,89.80000,83.70000,89.80000,7270400
05/12/2009,0000,89.00000,89.70000,87.00000,88.40000,4205400
05/13/2009,0000,88.40000,88.90000,84.70000,85.10000,5216500
05/14/2009,0000,85.00000,85.00000,83.50000,84.00000,2586600
05/15/2009,0000,85.50000,86.70000,84.00000,85.20000,3166000
05/18/2009,0000,85.30000,85.30000,83.90000,84.30000,3305700
05/19/2009,0000,85.00000,88.00000,85.00000,85.10000,5318700
05/20/2009,0000,85.50000,87.00000,85.20000,85.90000,2311700
05/21/2009,0000,87.20000,87.60000,85.90000,87.10000,3686300
05/22/2009,0000,86.10000,87.00000,85.50000,85.70000,2513900
05/25/2009,0000,86.70000,86.70000,84.20000,84.80000,2165200
05/26/2009,0000,85.50000,85.80000,83.50000,84.40000,2598000
05/27/2009,0000,84.00000,85.20000,83.90000,84.00000,5474300
06/01/2009,0000,84.80000,84.80000,81.50000,82.60000,7882700
06/02/2009,0000,83.50000,83.70000,82.10000,82.90000,3063700
06/03/2009,0000,81.90000,82.90000,81.70000,82.80000,2132200
06/04/2009,0000,82.70000,82.70000,80.50000,81.40000,2541200
06/05/2009,0000,81.90000,82.30000,81.00000,81.50000,2387800
06/08/2009,0000,83.20000,84.10000,81.50000,81.60000,3239800
06/09/2009,0000,82.50000,82.50000,79.00000,80.00000,4988100
06/10/2009,0000,80.30000,82.00000,80.30000,81.70000,3457900
06/11/2009,0000,81.90000,82.30000,80.60000,82.30000,1918700
06/12/2009,0000,82.40000,85.20000,82.30000,83.90000,5116500
06/15/2009,0000,85.00000,85.00000,83.10000,83.50000,3528400
06/16/2009,0000,83.50000,83.90000,82.90000,83.20000,3323900
06/17/2009,0000,83.10000,84.40000,83.00000,84.40000,3102400
06/18/2009,0000,83.80000,84.20000,82.50000,82.50000,2225400
06/19/2009,0000,82.50000,83.60000,82.30000,82.50000,2334400
06/22/2009,0000,82.50000,84.90000,82.30000,84.90000,2090200
06/23/2009,0000,84.10000,84.10000,82.70000,83.00000,1584700
06/24/2009,0000,83.90000,86.00000,83.00000,84.80000,3345500
06/25/2009,0000,84.90000,85.80000,84.30000,84.90000,1239300
06/26/2009,0000,85.50000,85.50000,84.10000,84.10000,518000
06/29/2009,0000,84.90000,85.00000,83.60000,83.70000,1406300
06/30/2009,0000,84.70000,84.80000,84.00000,84.10000,1278000
07/01/2009,0000,84.00000,84.90000,84.00000,84.30000,912200
07/02/2009,0000,85.00000,85.00000,84.10000,84.70000,1290400
07/03/2009,0000,84.10000,84.70000,84.00000,84.30000,1004200
07/06/2009,0000,84.10000,84.40000,83.20000,83.50000,1187100
07/07/2009,0000,84.00000,84.70000,83.20000,83.70000,1810700
07/08/2009,0000,83.70000,83.70000,82.30000,82.50000,2183300
07/09/2009,0000,83.00000,83.70000,82.50000,82.80000,2252600
07/10/2009,0000,83.00000,83.30000,82.60000,83.10000,1622200
07/13/2009,0000,83.10000,83.10000,80.50000,81.30000,3423900
07/14/2009,0000,81.30000,82.10000,81.10000,82.00000,1950500
07/15/2009,0000,82.10000,82.80000,81.70000,82.00000,2353700
07/16/2009,0000,82.80000,83.10000,82.50000,82.90000,1412000
07/17/2009,0000,83.50000,83.80000,83.00000,83.60000,1072300
07/20/2009,0000,83.80000,84.50000,83.10000,83.80000,1773200
07/21/2009,0000,84.40000,84.50000,83.70000,83.80000,1539200
07/22/2009,0000,83.50000,84.40000,83.40000,83.50000,1479000
07/23/2009,0000,83.40000,83.50000,83.00000,83.40000,2102700
07/24/2009,0000,84.30000,84.50000,83.70000,84.20000,2463900
07/27/2009,0000,84.80000,84.90000,83.80000,84.30000,1036000
07/28/2009,0000,84.00000,86.00000,84.00000,85.90000,4389500
07/29/2009,0000,85.80000,87.40000,85.60000,86.50000,3389800
07/30/2009,0000,86.50000,86.50000,85.10000,86.20000,1593800
07/31/2009,0000,86.20000,86.90000,85.10000,85.80000,1831200
08/03/2009,0000,86.00000,86.20000,85.00000,85.50000,1471100
08/04/2009,0000,86.00000,86.90000,85.20000,86.00000,3584000
08/05/2009,0000,85.50000,86.50000,85.30000,85.60000,1985700
08/06/2009,0000,86.10000,86.40000,85.60000,86.00000,1817600
08/10/2009,0000,86.00000,87.00000,85.80000,86.20000,3905500
08/11/2009,0000,86.30000,86.70000,83.80000,85.50000,5218700
08/12/2009,0000,73.60000,74.20000,73.30000,73.80000,6869000
08/13/2009,0000,74.20000,75.00000,74.00000,74.50000,4507000
08/14/2009,0000,75.40000,76.70000,75.10000,76.00000,2295000
08/17/2009,0000,76.30000,78.00000,76.20000,77.30000,2374000
08/18/2009,0000,77.30000,77.40000,76.10000,76.50000,2133000
08/19/2009,0000,77.00000,77.40000,76.30000,76.80000,1904000
08/20/2009,0000,77.40000,77.40000,75.30000,76.60000,2127000
08/21/2009,0000,77.00000,77.10000,76.40000,76.40000,2976000
08/24/2009,0000,77.00000,77.90000,77.00000,77.00000,914000
08/25/2009,0000,77.00000,77.30000,76.80000,77.20000,1398000
08/26/2009,0000,77.00000,77.30000,75.80000,76.00000,1518000
08/27/2009,0000,76.00000,76.00000,75.00000,75.20000,1619000
08/28/2009,0000,75.50000,76.30000,75.20000,76.30000,1112000
08/31/2009,0000,76.00000,76.20000,75.50000,75.80000,1270000
09/01/2009,0000,75.50000,76.70000,75.40000,76.50000,2096000
09/02/2009,0000,75.50000,76.20000,75.40000,75.70000,2270000
09/03/2009,0000,75.90000,78.70000,75.50000,77.80000,1993000
09/04/2009,0000,77.80000,78.00000,77.00000,77.20000,1814000
09/07/2009,0000,77.50000,78.00000,77.10000,77.20000,1904000
09/08/2009,0000,77.90000,78.50000,77.00000,78.20000,1793000
09/09/2009,0000,78.20000,79.00000,77.50000,77.70000,1678000
09/10/2009,0000,79.00000,79.50000,77.90000,78.80000,2385000
09/11/2009,0000,78.80000,79.20000,78.60000,78.60000,773000
09/14/2009,0000,79.00000,79.00000,77.70000,78.20000,416000
09/15/2009,0000,78.60000,78.90000,77.70000,77.80000,991000
09/16/2009,0000,78.70000,78.70000,77.60000,78.30000,1899000
09/17/2009,0000,78.70000,79.10000,78.50000,79.00000,976000
09/18/2009,0000,79.00000,80.00000,78.60000,80.00000,1036000
09/21/2009,0000,80.00000,80.20000,78.70000,79.20000,567000
09/22/2009,0000,79.50000,79.50000,78.60000,78.70000,923000
09/23/2009,0000,79.50000,79.50000,78.80000,78.90000,941000
09/24/2009,0000,78.60000,78.70000,77.50000,77.70000,1499000
09/25/2009,0000,78.50000,79.10000,78.00000,78.60000,955000
09/28/2009,0000,78.20000,78.30000,77.60000,78.00000,1457000
09/29/2009,0000,78.00000,79.10000,78.00000,78.80000,1995000
09/30/2009,0000,78.80000,79.00000,78.50000,78.80000,2299000
10/01/2009,0000,78.80000,78.80000,75.90000,76.30000,5039000
10/02/2009,0000,76.30000,76.30000,75.00000,75.90000,7933000
10/05/2009,0000,75.90000,76.10000,74.50000,75.10000,4376000
10/06/2009,0000,75.20000,76.40000,75.20000,76.00000,1999000
10/07/2009,0000,76.10000,76.60000,75.50000,76.60000,4467000
10/08/2009,0000,76.90000,77.10000,76.30000,76.30000,1519000
10/09/2009,0000,76.50000,76.70000,75.70000,76.60000,1903000
10/12/2009,0000,76.80000,77.10000,76.40000,77.00000,1802000
10/13/2009,0000,76.80000,77.40000,76.10000,77.40000,1482000
10/14/2009,0000,77.60000,77.80000,77.40000,77.70000,1233000
10/15/2009,0000,78.00000,78.10000,77.50000,78.00000,1513000
10/16/2009,0000,78.00000,78.00000,77.50000,77.90000,522000
10/19/2009,0000,78.00000,78.00000,77.50000,77.90000,471000
10/20/2009,0000,78.00000,78.00000,77.10000,77.30000,887000
10/21/2009,0000,77.30000,77.40000,76.60000,76.80000,1225000
10/22/2009,0000,76.60000,76.70000,75.40000,75.90000,2531000
10/23/2009,0000,76.00000,76.40000,75.90000,76.00000,1258000
10/26/2009,0000,76.90000,77.00000,75.30000,75.50000,3125000
10/27/2009,0000,75.30000,75.30000,74.80000,75.10000,3677000
10/28/2009,0000,75.00000,75.20000,74.30000,74.30000,3538000
10/29/2009,0000,74.40000,74.80000,74.10000,74.60000,3344000
10/30/2009,0000,74.60000,74.70000,74.30000,74.30000,2322000
11/02/2009,0000,74.10000,74.30000,73.80000,74.20000,1775000
11/03/2009,0000,74.20000,75.50000,74.10000,75.50000,1637000
11/04/2009,0000,75.90000,75.90000,75.20000,75.80000,1988000
11/05/2009,0000,76.00000,76.20000,75.80000,76.00000,2419000
11/06/2009,0000,76.30000,76.40000,76.10000,76.10000,1866000
11/09/2009,0000,76.70000,76.90000,76.50000,76.90000,1529000
11/10/2009,0000,77.00000,77.10000,76.30000,76.50000,1730000
11/11/2009,0000,76.10000,76.50000,75.80000,76.50000,2543000
11/12/2009,0000,76.50000,76.90000,76.40000,76.60000,1199000
11/13/2009,0000,76.60000,76.90000,76.50000,76.50000,1045000
11/16/2009,0000,76.50000,76.90000,76.50000,76.80000,973000
11/17/2009,0000,77.20000,77.50000,76.90000,77.00000,2041000
11/18/2009,0000,77.00000,77.00000,76.50000,76.70000,2224000
11/19/2009,0000,76.50000,76.70000,76.40000,76.50000,1760000
11/20/2009,0000,76.50000,76.70000,76.00000,76.50000,1618000
11/23/2009,0000,76.50000,76.80000,76.50000,76.60000,4114000
11/24/2009,0000,76.80000,77.00000,76.70000,76.90000,1672000
11/25/2009,0000,77.00000,77.40000,76.90000,77.20000,2323000
11/26/2009,0000,77.40000,77.60000,77.20000,77.20000,1982000
11/27/2009,0000,76.90000,76.90000,75.60000,75.70000,1636000
11/30/2009,0000,76.00000,76.10000,75.50000,75.50000,1259000
12/01/2009,0000,76.50000,76.70000,75.90000,76.40000,811000
12/02/2009,0000,76.80000,77.40000,76.30000,77.20000,1274000
12/03/2009,0000,77.40000,77.40000,76.10000,76.70000,1000000
12/04/2009,0000,76.10000,76.60000,76.00000,76.00000,951000
12/07/2009,0000,76.00000,76.50000,75.90000,76.00000,1026000
12/08/2009,0000,76.30000,76.40000,75.80000,75.80000,1155000
12/09/2009,0000,75.90000,75.90000,75.40000,75.50000,2955000
12/11/2009,0000,75.00000,75.00000,74.80000,74.90000,2955000
12/14/2009,0000,75.00000,75.40000,75.00000,75.20000,1877000
12/15/2009,0000,75.20000,75.40000,74.90000,75.00000,2816000
12/16/2009,0000,75.00000,75.00000,73.90000,74.40000,5589000
12/17/2009,0000,74.50000,74.80000,74.20000,74.40000,3346000
12/18/2009,0000,74.10000,74.20000,73.70000,74.00000,3354000
12/21/2009,0000,74.00000,74.80000,74.00000,74.50000,1180000
12/22/2009,0000,74.50000,75.30000,74.50000,75.30000,2181000
12/23/2009,0000,75.50000,75.70000,75.30000,75.40000,2187000
12/25/2009,0000,75.90000,75.90000,75.60000,75.60000,671000
12/25/2009,0000,75.90000,75.90000,75.60000,75.60000,671000
12/28/2009,0000,75.60000,76.30000,75.60000,75.80000,2353000
12/29/2009,1230,75.90000,76.20000,75.50000,75.70000,1869980
