DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,146.53999,148.02000,144.56000,144.56000,2213500
04/03/2007,0000,145.55000,146.03999,143.57001,144.06000,981300
04/04/2007,0000,145.05000,145.55000,144.06000,145.05000,1408700
04/09/2007,0000,148.02000,151.49001,146.53999,148.52000,5110600
04/10/2007,0000,148.52000,148.52000,145.55000,146.53999,1919800
04/11/2007,0000,148.52000,150.00000,147.03000,149.00999,3229600
04/12/2007,0000,149.50999,151.49001,149.00999,149.50999,2721600
04/13/2007,0000,150.50000,150.99001,146.03999,146.03999,2378800
04/16/2007,0000,147.53000,148.52000,144.56000,144.56000,1048600
04/17/2007,0000,145.55000,146.03999,142.58000,142.58000,1643300
04/18/2007,0000,142.58000,144.56000,142.58000,143.57001,519200
04/19/2007,0000,143.57001,143.57001,141.59000,142.08000,1186300
04/20/2007,0000,142.08000,143.57001,141.59000,143.07001,894600
04/23/2007,0000,143.57001,145.55000,143.07001,144.56000,1339300
04/24/2007,0000,146.03999,146.03999,143.07001,143.07001,1014900
04/25/2007,0000,144.06000,144.56000,142.58000,143.07001,639500
04/26/2007,0000,144.06000,144.06000,141.59000,142.58000,1176100
04/27/2007,0000,141.59000,143.07001,139.11000,140.60001,2298200
04/30/2007,0000,140.10001,140.60001,139.11000,140.60001,1189400
05/02/2007,0000,140.60001,142.08000,139.61000,139.61000,1640300
05/03/2007,0000,139.61000,141.59000,137.62000,139.61000,1170000
05/04/2007,0000,141.59000,143.07001,141.09000,142.58000,1127200
05/07/2007,0000,144.06000,145.05000,142.58000,143.57001,1430100
05/08/2007,0000,144.56000,147.03000,144.56000,145.05000,2255400
05/09/2007,0000,145.05000,145.55000,143.57001,144.06000,1257700
05/10/2007,0000,144.06000,145.05000,142.58000,143.57001,1000700
05/11/2007,0000,142.08000,143.57001,142.08000,143.07001,485500
05/14/2007,0000,142.08000,143.07001,139.61000,140.10001,1027200
05/15/2007,0000,140.10001,141.59000,139.61000,140.10001,559000
05/16/2007,0000,140.10001,141.09000,139.61000,141.09000,795600
05/17/2007,0000,141.59000,142.58000,138.62000,140.60001,1696400
05/18/2007,0000,141.59000,142.08000,139.61000,140.60001,509000
05/21/2007,0000,140.60001,143.07001,139.61000,141.59000,1105700
05/22/2007,0000,141.59000,143.57001,141.59000,141.59000,1135300
05/23/2007,0000,142.08000,142.58000,141.09000,141.09000,725200
05/24/2007,0000,142.08000,142.08000,140.10001,140.60001,551800
05/25/2007,0000,140.10001,142.58000,140.10001,141.59000,923100
05/28/2007,0000,142.58000,143.57001,141.09000,141.59000,526300
05/29/2007,0000,140.60001,142.08000,140.60001,141.59000,448800
05/30/2007,0000,141.59000,146.53999,141.09000,144.56000,2380800
05/31/2007,0000,147.03000,147.53000,144.06000,144.56000,3613100
06/01/2007,0000,147.00000,150.00000,145.00000,148.50000,3357200
06/04/2007,0000,148.52000,150.00000,147.03000,148.52000,2765400
06/05/2007,0000,148.52000,151.98000,147.53000,150.00000,5676800
06/06/2007,0000,150.99001,151.49001,147.53000,149.00999,3918100
06/07/2007,0000,148.52000,150.99001,148.52000,149.50999,1939100
06/08/2007,0000,149.00999,156.92999,148.52000,154.95000,8472800
06/11/2007,0000,156.92999,157.42999,152.97000,153.96001,4194600
06/12/2007,0000,154.95000,156.44000,152.97000,153.96001,3429500
06/13/2007,0000,153.96001,159.41000,153.96001,156.44000,5332000
06/14/2007,0000,158.42000,158.42000,154.95000,154.95000,2761300
06/15/2007,0000,155.94000,155.94000,153.47000,154.46001,1988100
06/20/2007,0000,155.94000,155.94000,150.99001,151.49001,2485900
06/21/2007,0000,151.49001,153.96001,150.99001,152.97000,1656600
06/22/2007,0000,153.47000,155.45000,152.97000,153.47000,2169700
06/25/2007,0000,155.45000,155.94000,153.47000,155.94000,2572600
06/26/2007,0000,156.44000,156.44000,150.99001,151.98000,2801100
06/27/2007,0000,151.98000,152.48000,150.99001,151.98000,1127200
06/28/2007,0000,152.97000,153.47000,151.49001,152.48000,1387300
06/29/2007,0000,152.97000,160.39999,152.97000,156.92999,6282700
07/02/2007,0000,156.92999,156.92999,151.98000,152.97000,3085700
07/03/2007,0000,154.46001,156.44000,153.47000,154.46001,2786800
07/04/2007,0000,155.94000,158.91000,154.95000,156.44000,3489700
07/05/2007,0000,158.42000,160.39999,157.42999,158.91000,4027300
07/06/2007,0000,159.41000,161.39000,157.92000,158.42000,4479200
07/09/2007,0000,159.41000,160.89000,155.45000,156.92999,4151700
07/10/2007,0000,156.92999,158.91000,154.95000,155.45000,3172400
07/11/2007,0000,155.45000,155.45000,151.98000,151.98000,3686600
07/12/2007,0000,152.97000,153.47000,151.49001,152.48000,2799100
07/13/2007,0000,153.96001,154.46001,150.00000,150.00000,2512400
07/16/2007,0000,151.50000,156.00000,151.00000,154.00000,2458300
07/17/2007,0000,152.48000,152.97000,149.50999,152.97000,2085000
07/18/2007,0000,152.48000,152.48000,150.00000,150.99001,2506300
07/19/2007,0000,150.50000,151.98000,150.00000,150.00000,4018100
07/20/2007,0000,149.00000,149.00000,146.00000,146.50000,2960300
07/23/2007,0000,147.50000,153.00000,147.50000,152.00000,3924800
07/24/2007,0000,153.00000,155.50000,152.00000,155.00000,6582100
07/25/2007,0000,155.00000,155.00000,152.50000,153.50000,1950300
07/26/2007,0000,153.50000,153.50000,148.00000,148.00000,3196600
07/27/2007,0000,146.00000,147.50000,143.50000,143.50000,2253300
07/30/2007,0000,143.00000,145.50000,143.00000,143.50000,1479600
07/31/2007,0000,146.50000,146.50000,144.00000,144.50000,968500
08/01/2007,0000,144.00000,144.00000,140.00000,140.00000,2168400
08/02/2007,0000,140.00000,142.50000,136.00000,138.50000,1761400
08/03/2007,0000,140.00000,141.50000,139.50000,140.00000,925100
08/06/2007,0000,138.00000,139.00000,136.50000,138.50000,636300
08/07/2007,0000,143.00000,143.00000,139.50000,142.50000,1486700
08/08/2007,0000,143.00000,143.50000,141.50000,142.50000,1076600
08/09/2007,0000,143.50000,143.50000,140.50000,141.50000,800900
08/10/2007,0000,139.00000,142.00000,139.00000,140.50000,1021100
08/13/2007,0000,140.00000,142.00000,140.00000,141.50000,691800
08/14/2007,0000,141.50000,141.50000,139.50000,139.50000,1835100
08/15/2007,0000,138.50000,138.50000,130.50000,135.00000,2783500
08/16/2007,0000,131.50000,133.00000,126.00000,128.00000,2775400
08/17/2007,0000,128.00000,129.50000,119.50000,119.50000,3474400
08/20/2007,0000,123.00000,124.00000,117.00000,122.00000,3615800
08/21/2007,0000,122.00000,122.00000,116.50000,116.50000,1886600
08/22/2007,0000,116.50000,116.50000,108.50000,111.50000,3636000
08/23/2007,0000,114.50000,114.50000,111.50000,114.50000,3873300
08/24/2007,0000,114.50000,118.50000,114.00000,117.50000,2253300
08/27/2007,0000,119.00000,119.00000,117.00000,118.00000,1083700
08/28/2007,0000,117.00000,119.00000,117.00000,118.50000,1190700
08/29/2007,0000,115.00000,116.00000,114.00000,115.00000,2014900
08/30/2007,0000,117.00000,117.50000,115.50000,115.50000,831200
08/31/2007,0000,116.50000,122.50000,114.50000,122.50000,2717900
09/03/2007,0000,122.50000,123.00000,119.00000,120.50000,1711900
09/04/2007,0000,121.00000,121.50000,117.50000,118.50000,973600
09/05/2007,0000,119.00000,119.50000,118.00000,118.00000,713000
09/06/2007,0000,118.00000,121.00000,117.00000,119.00000,1688700
09/07/2007,0000,118.50000,119.00000,113.00000,114.00000,6908400
09/10/2007,0000,112.00000,112.50000,110.00000,111.50000,2809800
09/11/2007,0000,113.00000,113.50000,112.00000,112.50000,1124100
09/12/2007,0000,114.00000,115.00000,112.50000,113.00000,1932100
09/13/2007,0000,113.50000,113.50000,111.00000,111.50000,1138200
09/14/2007,0000,113.00000,113.50000,111.00000,113.00000,2256300
09/17/2007,0000,114.00000,114.00000,110.00000,110.00000,1586700
09/19/2007,0000,112.00000,113.00000,105.00000,107.00000,2651200
09/20/2007,0000,107.00000,109.50000,105.00000,105.00000,2844100
09/21/2007,0000,105.00000,107.50000,105.00000,106.50000,1931100
09/26/2007,0000,110.00000,113.50000,109.50000,113.50000,3464300
09/27/2007,0000,114.50000,115.50000,112.50000,114.50000,3859200
09/28/2007,0000,115.00000,115.50000,112.50000,113.00000,2793600
10/01/2007,0000,117.00000,118.00000,115.00000,116.00000,1800800
10/02/2007,0000,117.50000,118.50000,116.50000,116.50000,2046200
10/03/2007,0000,117.00000,119.00000,116.00000,117.50000,2417900
10/04/2007,0000,118.00000,123.50000,117.00000,121.00000,3364300
10/05/2007,0000,123.00000,123.00000,118.50000,118.50000,1760400
10/08/2007,0000,119.50000,121.00000,114.50000,115.00000,2445200
10/09/2007,0000,115.00000,116.00000,110.50000,112.00000,3630900
10/11/2007,0000,112.00000,114.00000,112.00000,114.00000,1519000
10/12/2007,0000,114.00000,114.50000,111.50000,114.50000,1375600
10/15/2007,0000,115.00000,115.00000,113.00000,113.50000,553400
10/16/2007,0000,113.00000,114.00000,112.00000,113.50000,1436200
10/17/2007,0000,112.00000,114.50000,112.00000,114.50000,1254400
10/18/2007,0000,115.00000,118.00000,115.00000,115.50000,1667500
10/19/2007,0000,116.50000,117.50000,115.50000,115.50000,1048300
10/22/2007,0000,111.50000,112.50000,110.50000,112.00000,2333100
10/23/2007,0000,113.00000,113.00000,111.50000,112.00000,1715900
10/24/2007,0000,115.00000,115.00000,112.00000,112.00000,2357300
10/25/2007,0000,112.50000,113.50000,112.00000,112.00000,1136200
10/26/2007,0000,112.00000,115.50000,112.00000,114.00000,2248200
10/29/2007,0000,115.00000,115.50000,112.50000,113.00000,2156300
10/30/2007,0000,113.50000,114.00000,112.50000,113.50000,1273600
10/31/2007,0000,113.50000,114.00000,112.50000,113.00000,1289700
11/01/2007,0000,113.50000,115.00000,112.50000,114.00000,1693700
11/02/2007,0000,112.00000,113.00000,110.50000,111.00000,1404900
11/05/2007,0000,111.00000,111.00000,108.00000,109.00000,1743200
11/06/2007,0000,108.00000,110.00000,108.00000,109.50000,1296800
11/07/2007,0000,111.00000,111.00000,108.00000,108.00000,2713800
11/08/2007,0000,106.00000,106.00000,100.50000,101.50000,4844900
11/09/2007,0000,96.70000,99.30000,94.40000,94.50000,4716700
11/12/2007,0000,91.50000,94.50000,89.00000,94.10000,2884500
11/13/2007,0000,95.00000,97.30000,94.00000,97.00000,1980600
11/14/2007,0000,100.00000,100.00000,98.60000,99.10000,1198800
11/15/2007,0000,98.70000,99.10000,97.50000,98.00000,689800
11/16/2007,0000,97.00000,97.10000,95.30000,97.10000,1147300
11/19/2007,0000,97.10000,97.60000,96.30000,96.70000,1320000
11/20/2007,0000,94.60000,95.80000,93.50000,95.70000,1733100
11/21/2007,0000,95.50000,95.50000,91.40000,91.40000,3794500
11/22/2007,0000,90.00000,91.60000,90.00000,90.90000,2569400
11/23/2007,0000,91.00000,91.50000,89.50000,89.60000,1713900
11/26/2007,0000,90.00000,91.50000,89.60000,90.10000,4435900
11/27/2007,0000,88.50000,89.30000,86.10000,88.30000,2980500
11/28/2007,0000,88.50000,89.20000,87.20000,87.50000,1397800
11/29/2007,0000,88.40000,89.60000,88.30000,89.00000,2029000
11/30/2007,0000,89.00000,89.60000,88.00000,88.00000,2198700
12/03/2007,0000,88.50000,92.90000,88.50000,91.60000,3310700
12/04/2007,0000,92.00000,93.00000,91.80000,91.90000,1803800
12/05/2007,0000,92.00000,92.60000,91.70000,91.70000,1825000
12/06/2007,0000,93.00000,93.90000,90.20000,90.70000,2094700
12/07/2007,0000,91.20000,92.40000,91.00000,92.10000,1373600
12/10/2007,0000,92.30000,92.40000,90.00000,90.00000,962500
12/11/2007,0000,90.50000,91.00000,88.90000,89.80000,1155400
12/12/2007,0000,87.60000,89.00000,87.60000,88.80000,2339100
12/13/2007,0000,88.60000,88.70000,86.00000,86.10000,1245300
12/14/2007,0000,86.30000,87.00000,85.10000,86.10000,2946100
12/17/2007,0000,86.00000,86.10000,83.00000,83.00000,1651300
12/18/2007,0000,80.20000,82.00000,80.10000,80.60000,2931000
12/19/2007,0000,81.80000,82.00000,80.90000,81.20000,2371400
12/20/2007,0000,81.50000,81.60000,77.00000,77.90000,2993600
12/21/2007,0000,78.00000,78.80000,75.50000,77.70000,2517900
12/24/2007,0000,78.90000,81.70000,78.70000,81.60000,1647300
12/25/2007,0000,81.60000,85.50000,80.60000,85.20000,2693600
12/26/2007,0000,85.00000,86.80000,83.50000,86.00000,2142200
12/27/2007,0000,86.00000,87.80000,84.40000,85.50000,1791700
12/28/2007,0000,85.00000,86.60000,84.50000,86.30000,853400
12/31/2007,0000,86.90000,91.00000,86.80000,91.00000,1728100
01/02/2008,0000,90.10000,90.40000,87.20000,87.50000,1345300
01/03/2008,0000,85.10000,86.60000,84.60000,86.60000,847300
01/04/2008,0000,86.00000,86.50000,85.30000,86.00000,560500
01/07/2008,0000,80.10000,83.50000,80.10000,81.00000,926100
01/08/2008,0000,81.00000,81.90000,80.10000,80.50000,719100
01/09/2008,0000,78.50000,80.60000,78.00000,80.60000,1659400
01/10/2008,0000,80.90000,81.70000,80.00000,81.40000,814000
01/11/2008,0000,83.00000,83.00000,79.00000,81.50000,1465500
01/14/2008,0000,82.60000,83.00000,80.40000,80.40000,1289700
01/15/2008,0000,81.00000,82.80000,81.00000,81.30000,878700
01/16/2008,0000,80.80000,82.30000,79.80000,80.40000,824100
01/17/2008,0000,81.60000,82.50000,79.30000,80.60000,1040300
01/18/2008,0000,80.00000,82.50000,79.10000,82.50000,1006900
01/21/2008,0000,82.50000,82.50000,80.50000,81.00000,521100
01/22/2008,0000,75.40000,77.30000,75.40000,75.40000,1829100
01/23/2008,0000,76.50000,76.80000,71.00000,71.00000,1546300
01/24/2008,0000,72.90000,73.30000,69.00000,70.00000,1114000
01/25/2008,0000,72.80000,73.00000,71.80000,73.00000,936200
01/28/2008,0000,71.60000,72.00000,69.60000,69.80000,920100
01/29/2008,0000,71.00000,71.20000,69.90000,70.40000,995800
01/30/2008,0000,71.00000,73.00000,70.50000,72.60000,1403900
01/31/2008,0000,72.60000,74.90000,69.40000,74.60000,2074500
02/01/2008,0000,75.00000,76.00000,73.60000,73.60000,1525100
02/12/2008,0000,72.60000,72.70000,70.70000,71.20000,757500
02/13/2008,0000,71.30000,72.70000,70.70000,71.00000,566600
02/14/2008,0000,71.50000,74.20000,71.50000,74.00000,841300
02/15/2008,0000,72.50000,74.20000,72.50000,73.60000,606000
02/18/2008,0000,76.50000,78.70000,76.50000,78.70000,800900
02/19/2008,0000,84.00000,84.00000,80.10000,80.60000,3247100
02/20/2008,0000,79.80000,80.40000,78.10000,78.10000,1370500
02/21/2008,0000,79.20000,80.10000,78.60000,80.10000,1037200
02/22/2008,0000,79.30000,79.90000,78.50000,79.00000,660500
02/25/2008,0000,80.20000,81.30000,79.60000,81.20000,1571500
02/26/2008,0000,82.00000,82.20000,80.20000,80.20000,699900
02/27/2008,0000,81.00000,81.90000,80.80000,81.90000,1241200
02/29/2008,0000,81.00000,86.00000,80.60000,86.00000,1779600
03/03/2008,0000,84.00000,84.00000,82.00000,82.30000,900900
03/04/2008,0000,82.50000,83.80000,82.20000,83.00000,662500
03/05/2008,0000,83.00000,84.00000,81.80000,82.00000,584700
03/06/2008,0000,83.00000,84.80000,82.40000,84.20000,1447300
03/07/2008,0000,83.00000,83.70000,82.60000,83.00000,658500
03/10/2008,0000,83.00000,83.50000,81.00000,81.00000,809000
03/11/2008,0000,80.00000,82.00000,80.00000,81.70000,542300
03/12/2008,0000,83.30000,83.50000,82.10000,82.20000,708000
03/13/2008,0000,82.20000,82.70000,80.10000,80.30000,581700
03/14/2008,0000,80.50000,82.00000,80.40000,80.80000,722100
03/17/2008,0000,80.00000,80.00000,76.60000,76.60000,957400
03/18/2008,0000,76.80000,78.60000,76.80000,78.30000,560500
03/19/2008,0000,79.80000,79.80000,78.90000,79.50000,515100
03/20/2008,0000,79.10000,79.50000,78.10000,78.90000,434300
03/21/2008,0000,79.40000,80.40000,79.20000,80.10000,646400
03/24/2008,0000,83.50000,83.70000,81.60000,81.90000,940300
03/25/2008,0000,83.00000,83.40000,82.50000,82.70000,999900
03/26/2008,0000,83.00000,83.80000,82.20000,82.50000,765500
03/27/2008,0000,82.50000,82.50000,80.80000,81.30000,444400
03/28/2008,0000,80.90000,82.50000,80.80000,81.40000,585800
03/31/2008,0000,81.50000,82.50000,81.00000,81.60000,375700
04/01/2008,0000,82.50000,82.50000,81.20000,81.20000,476700
04/02/2008,0000,82.50000,83.50000,81.70000,82.40000,1248300
04/03/2008,0000,82.40000,84.50000,82.40000,84.30000,1473500
04/07/2008,0000,85.10000,86.20000,84.50000,86.10000,1916900
04/08/2008,0000,87.00000,88.80000,86.60000,87.70000,2072500
04/09/2008,0000,87.50000,87.50000,84.20000,85.00000,1167500
04/10/2008,0000,85.00000,85.90000,84.30000,85.00000,769600
04/11/2008,0000,85.70000,86.00000,85.00000,85.50000,894800
04/14/2008,0000,84.50000,84.90000,83.30000,83.50000,892800
04/15/2008,0000,83.50000,84.40000,83.40000,84.40000,851400
04/16/2008,0000,86.00000,90.30000,85.80000,90.30000,11038200
04/17/2008,0000,91.30000,94.60000,91.30000,91.50000,8464800
04/18/2008,0000,92.10000,92.60000,89.50000,91.40000,2385600
04/21/2008,0000,92.50000,93.40000,91.40000,92.50000,2662300
04/22/2008,0000,92.00000,93.50000,91.50000,93.30000,2018900
04/23/2008,0000,90.00000,90.00000,86.80000,86.80000,4959100
04/24/2008,0000,84.00000,84.50000,82.20000,83.00000,6853800
04/25/2008,0000,83.50000,83.90000,81.70000,83.00000,2663300
04/28/2008,0000,83.00000,83.80000,82.10000,82.30000,1453300
04/29/2008,0000,82.50000,83.70000,82.00000,82.00000,1422000
04/30/2008,0000,82.20000,82.60000,77.40000,78.30000,3224900
05/02/2008,0000,79.00000,79.30000,77.60000,77.80000,1502800
05/05/2008,0000,78.00000,78.00000,77.00000,77.20000,1177600
05/06/2008,0000,77.20000,79.50000,77.20000,79.00000,1077600
05/07/2008,0000,79.50000,80.50000,78.20000,78.20000,1445300
05/08/2008,0000,79.40000,80.80000,78.50000,80.00000,1617000
05/09/2008,0000,81.40000,81.40000,79.00000,79.10000,1133200
05/12/2008,0000,80.00000,80.00000,78.00000,78.20000,832200
05/13/2008,0000,78.60000,79.70000,78.20000,79.70000,994800
05/14/2008,0000,79.70000,80.80000,79.20000,80.00000,875600
05/15/2008,0000,80.60000,82.60000,80.00000,81.60000,1818000
05/16/2008,0000,83.30000,87.30000,83.10000,87.30000,4479300
05/19/2008,0000,88.80000,89.20000,87.50000,88.80000,5413600
05/20/2008,0000,88.90000,91.50000,88.00000,88.10000,5203500
05/21/2008,0000,88.10000,90.00000,87.00000,87.60000,3196600
05/22/2008,0000,85.80000,87.00000,85.50000,86.00000,1888700
05/23/2008,0000,87.30000,87.30000,81.10000,81.10000,2264400
05/26/2008,0000,79.10000,80.00000,75.50000,75.60000,4299500
05/27/2008,0000,76.00000,77.40000,76.00000,77.30000,1325100
05/28/2008,0000,77.50000,78.50000,76.30000,76.90000,1425100
05/29/2008,0000,77.50000,78.00000,77.00000,77.50000,868600
05/30/2008,0000,77.70000,78.50000,75.50000,77.00000,1424100
06/02/2008,0000,76.00000,77.10000,76.00000,76.40000,718100
06/03/2008,0000,76.00000,76.90000,75.80000,76.00000,831200
06/04/2008,0000,76.00000,77.40000,76.00000,76.80000,646400
06/05/2008,0000,77.10000,77.90000,76.30000,77.50000,654400
06/06/2008,0000,78.50000,79.20000,77.80000,77.80000,949400
06/09/2008,0000,75.60000,76.70000,75.60000,76.40000,970600
06/10/2008,0000,77.00000,77.00000,75.80000,75.80000,837200
06/11/2008,0000,76.10000,76.60000,75.20000,76.00000,822100
06/12/2008,0000,75.20000,75.20000,70.70000,70.70000,2043200
06/13/2008,0000,73.00000,73.00000,70.00000,70.90000,756400
06/16/2008,0000,71.70000,72.70000,71.30000,72.00000,710000
06/17/2008,0000,72.00000,72.00000,70.00000,70.70000,1007900
06/18/2008,0000,70.00000,71.30000,70.00000,70.70000,885700
06/19/2008,0000,70.00000,70.00000,68.50000,68.90000,1089700
06/20/2008,0000,69.00000,69.20000,67.00000,67.50000,1318000
06/23/2008,0000,65.10000,66.40000,64.30000,64.30000,1270500
06/24/2008,0000,62.10000,64.90000,60.10000,60.80000,1657400
06/25/2008,0000,61.00000,62.60000,60.60000,62.60000,1381600
06/26/2008,0000,62.80000,63.50000,62.00000,62.10000,689800
06/27/2008,0000,58.00000,59.60000,57.90000,58.50000,1534100
06/30/2008,0000,58.50000,59.50000,57.00000,57.90000,904900
07/01/2008,0000,58.50000,59.00000,56.40000,56.60000,1083700
07/02/2008,0000,57.20000,58.00000,56.50000,57.90000,1117000
07/03/2008,0000,57.00000,60.50000,56.00000,60.50000,1190700
07/04/2008,0000,61.40000,61.40000,58.30000,58.30000,796800
07/07/2008,0000,59.30000,60.50000,58.30000,60.40000,522100
07/08/2008,0000,60.20000,60.70000,57.20000,57.20000,974600
07/09/2008,0000,58.30000,59.50000,57.40000,58.00000,872600
07/10/2008,0000,57.00000,58.90000,56.80000,58.00000,588800
07/11/2008,0000,58.10000,59.50000,57.40000,59.50000,945300
07/14/2008,0000,59.00000,59.90000,58.70000,58.70000,695800
07/15/2008,0000,58.20000,58.50000,56.20000,56.60000,850400
07/16/2008,0000,56.90000,57.50000,53.10000,53.10000,1316000
07/17/2008,0000,54.50000,55.90000,54.00000,55.50000,1171600
07/18/2008,0000,56.10000,56.80000,51.70000,51.80000,1090800
07/21/2008,0000,52.50000,53.70000,52.30000,53.50000,801900
07/22/2008,0000,53.50000,54.80000,53.00000,54.00000,594800
07/23/2008,0000,54.80000,57.70000,54.80000,57.70000,986700
07/24/2008,0000,58.50000,59.50000,58.50000,59.40000,1238200
07/25/2008,0000,58.20000,58.90000,57.50000,58.90000,728200
07/29/2008,0000,57.50000,58.00000,57.00000,57.20000,645300
07/30/2008,0000,58.90000,59.00000,57.70000,58.00000,949400
07/31/2008,0000,58.80000,59.00000,56.90000,57.90000,2086600
08/01/2008,0000,53.10000,53.90000,52.20000,52.60000,1828000
08/04/2008,0000,52.60000,53.10000,52.20000,52.30000,477000
08/05/2008,0000,52.50000,53.10000,52.10000,52.20000,531000
08/06/2008,0000,53.20000,55.80000,53.10000,55.80000,930000
08/07/2008,0000,56.80000,58.50000,56.30000,58.30000,1916000
08/08/2008,0000,58.30000,58.90000,57.00000,58.20000,1488000
08/11/2008,0000,58.70000,60.30000,58.70000,59.00000,870000
08/12/2008,0000,59.50000,60.60000,58.50000,59.50000,1070000
08/13/2008,0000,59.20000,61.20000,59.20000,61.10000,971000
08/14/2008,0000,61.00000,61.00000,59.60000,60.90000,783000
08/15/2008,0000,61.90000,64.00000,60.90000,61.00000,3030000
08/18/2008,0000,61.20000,62.00000,57.30000,57.30000,1359000
08/19/2008,0000,55.80000,59.00000,55.20000,58.90000,1228000
08/20/2008,0000,58.30000,59.60000,58.00000,58.40000,802000
08/21/2008,0000,59.50000,59.50000,57.40000,57.40000,536000
08/22/2008,0000,57.40000,58.20000,55.50000,55.70000,729000
08/25/2008,0000,57.20000,58.40000,56.40000,57.90000,716000
08/26/2008,0000,57.50000,58.20000,57.00000,57.20000,399000
08/27/2008,0000,57.10000,59.20000,57.10000,58.70000,544000
08/28/2008,0000,58.70000,59.00000,57.50000,57.70000,796000
08/29/2008,0000,58.00000,58.80000,57.50000,57.50000,494000
09/01/2008,0000,57.00000,57.00000,53.50000,53.50000,1650000
09/02/2008,0000,53.50000,53.50000,50.20000,50.70000,1015000
09/03/2008,0000,50.30000,51.20000,47.55000,50.70000,1356000
09/04/2008,0000,49.90000,50.10000,48.10000,48.45000,715000
09/05/2008,0000,45.20000,48.00000,45.20000,47.00000,1006000
09/08/2008,0000,50.00000,50.20000,48.60000,50.20000,907000
09/09/2008,0000,49.90000,49.90000,48.00000,48.00000,463000
09/10/2008,0000,48.00000,49.30000,48.00000,48.60000,569000
09/11/2008,0000,48.30000,48.60000,45.80000,45.80000,753000
09/12/2008,0000,46.80000,46.80000,44.10000,46.70000,833000
09/15/2008,0000,46.00000,46.00000,43.45000,43.45000,1331000
09/16/2008,0000,40.50000,41.20000,40.45000,40.45000,1230000
09/17/2008,0000,40.45000,42.20000,37.65000,37.65000,1671000
09/18/2008,0000,35.05000,35.05000,35.05000,35.05000,1154000
09/19/2008,0000,36.50000,37.50000,36.50000,37.50000,1336000
09/22/2008,0000,39.80000,40.05000,38.40000,39.80000,1726000
09/23/2008,0000,39.30000,41.30000,38.70000,41.25000,1162000
09/24/2008,0000,41.00000,42.90000,40.10000,42.40000,1589000
09/25/2008,0000,42.30000,43.05000,41.30000,42.05000,964000
09/26/2008,0000,43.00000,43.00000,40.50000,43.00000,965000
09/30/2008,0000,40.00000,42.45000,40.00000,42.45000,1738000
10/01/2008,0000,44.10000,44.80000,43.00000,44.60000,1482000
10/02/2008,0000,45.20000,47.70000,44.00000,47.00000,2069000
10/03/2008,0000,44.50000,46.80000,44.50000,46.00000,883000
10/06/2008,0000,44.60000,45.00000,43.60000,44.15000,984000
10/07/2008,0000,43.15000,45.45000,43.15000,44.95000,903000
10/08/2008,0000,43.35000,44.45000,41.85000,42.50000,1466000
10/09/2008,0000,41.70000,44.00000,40.15000,41.90000,1135000
10/13/2008,0000,40.45000,41.60000,40.45000,40.45000,1039000
10/14/2008,0000,43.25000,43.25000,42.15000,43.20000,1077000
10/15/2008,0000,42.00000,42.25000,41.70000,42.20000,951000
10/16/2008,0000,40.75000,41.30000,40.75000,40.75000,625000
10/17/2008,0000,41.00000,41.70000,39.35000,39.75000,1359000
10/20/2008,0000,39.20000,40.10000,38.40000,40.10000,1156000
10/21/2008,0000,41.80000,41.80000,39.00000,40.50000,1301000
10/22/2008,0000,40.10000,40.95000,39.20000,40.00000,829000
10/23/2008,0000,38.60000,39.10000,38.60000,38.60000,557000
10/24/2008,0000,37.50000,38.10000,37.25000,37.25000,807000
10/27/2008,0000,34.65000,35.65000,34.65000,35.20000,1286000
10/28/2008,0000,34.00000,36.00000,32.75000,35.55000,1601000
10/29/2008,0000,38.00000,38.00000,37.70000,38.00000,3731000
10/30/2008,0000,37.85000,40.65000,37.40000,40.65000,4336000
10/31/2008,0000,41.00000,43.45000,41.00000,43.10000,6701000
11/03/2008,0000,43.10000,45.40000,41.20000,45.40000,6071000
11/04/2008,0000,44.50000,45.35000,43.65000,45.00000,3945000
11/05/2008,0000,45.10000,45.50000,43.10000,43.80000,3781000
11/06/2008,0000,40.75000,42.50000,40.75000,42.50000,3630000
11/07/2008,0000,41.00000,45.00000,41.00000,44.35000,3380000
11/10/2008,0000,44.35000,45.00000,43.50000,44.30000,2731000
11/11/2008,0000,42.90000,43.50000,41.30000,42.20000,1880000
11/12/2008,0000,42.20000,43.30000,40.15000,41.00000,1884000
11/13/2008,0000,38.30000,39.00000,38.15000,38.15000,2071000
11/14/2008,0000,39.05000,39.60000,35.50000,38.70000,2925000
11/17/2008,0000,37.20000,37.80000,36.30000,37.55000,1209000
11/18/2008,0000,36.35000,36.80000,34.95000,34.95000,1173000
11/19/2008,0000,33.00000,34.80000,33.00000,33.50000,1653000
11/20/2008,0000,31.20000,31.80000,31.20000,31.20000,1617000
11/21/2008,0000,29.05000,33.20000,29.05000,32.50000,2307000
11/24/2008,0000,32.40000,32.40000,30.25000,30.25000,1612000
11/25/2008,0000,30.60000,32.35000,29.55000,30.50000,9303000
11/26/2008,0000,31.40000,32.60000,31.20000,32.60000,5650000
11/27/2008,0000,33.80000,34.85000,33.00000,34.85000,5172000
11/28/2008,0000,36.05000,36.60000,35.40000,35.60000,6403000
12/01/2008,0000,35.10000,35.90000,34.40000,34.50000,4050000
12/02/2008,0000,32.10000,32.70000,32.10000,32.10000,3409000
12/03/2008,0000,32.10000,32.40000,30.40000,30.60000,3781000
12/04/2008,0000,30.90000,32.40000,30.90000,31.80000,3113000
12/05/2008,0000,32.30000,33.40000,31.80000,32.00000,3763000
12/08/2008,0000,32.80000,34.00000,32.70000,33.90000,3628000
12/09/2008,0000,33.90000,35.00000,33.50000,33.50000,4431000
12/10/2008,0000,33.50000,35.80000,33.40000,35.80000,5127000
12/11/2008,0000,35.80000,38.30000,35.40000,38.30000,9614000
12/12/2008,0000,38.50000,39.95000,35.75000,37.30000,17233000
12/15/2008,0000,38.90000,39.10000,37.50000,37.60000,5965000
12/16/2008,0000,37.00000,37.60000,36.00000,36.60000,2952000
12/17/2008,0000,37.60000,38.30000,36.20000,36.20000,4967000
12/18/2008,0000,37.00000,37.50000,36.10000,37.50000,3194000
12/19/2008,0000,37.40000,40.10000,37.00000,40.10000,11050000
12/22/2008,0000,40.75000,40.95000,39.30000,39.50000,10954000
12/23/2008,0000,39.50000,39.70000,37.20000,38.30000,4112000
12/24/2008,0000,37.50000,39.20000,37.25000,38.60000,3355000
12/25/2008,0000,38.80000,39.05000,37.70000,37.90000,1465000
12/26/2008,0000,37.50000,38.70000,37.50000,37.60000,1874000
12/29/2008,0000,37.60000,37.60000,36.80000,36.80000,1471000
12/30/2008,0000,37.30000,38.75000,37.20000,38.40000,2336000
12/31/2008,0000,39.00000,39.40000,38.40000,38.55000,3385000
01/05/2009,0000,39.40000,40.65000,39.35000,40.30000,6345000
01/06/2009,0000,40.85000,41.00000,39.40000,39.40000,4419000
01/07/2009,0000,39.50000,40.60000,39.30000,39.40000,6443000
01/08/2009,0000,38.10000,38.80000,36.65000,36.65000,3038000
01/09/2009,0000,36.70000,37.50000,36.10000,36.75000,1760000
01/12/2009,0000,36.00000,37.00000,36.00000,36.10000,1413000
01/13/2009,0000,35.90000,37.70000,35.90000,37.65000,1562000
01/14/2009,0000,37.80000,38.40000,37.35000,37.40000,2234000
01/15/2009,0000,35.40000,36.60000,35.30000,35.65000,1844000
01/16/2009,0000,36.30000,36.30000,35.70000,36.25000,933000
01/19/2009,0000,37.40000,37.40000,36.80000,36.80000,963000
01/20/2009,0000,36.40000,36.50000,35.60000,36.00000,867000
01/21/2009,0000,36.00000,36.30000,35.60000,35.65000,1111000
02/02/2009,0000,35.65000,35.80000,35.05000,35.30000,818000
02/03/2009,0000,35.90000,37.00000,35.70000,36.95000,878000
02/04/2009,0000,37.10000,37.50000,36.70000,36.70000,1527000
02/05/2009,0000,36.90000,38.30000,36.75000,37.40000,2350000
02/06/2009,0000,38.20000,38.60000,37.50000,37.70000,2541000
02/09/2009,0000,37.70000,37.70000,36.80000,36.85000,1864000
02/10/2009,0000,37.00000,37.85000,36.50000,37.60000,1663000
02/11/2009,0000,36.60000,37.55000,36.55000,37.50000,724000
02/12/2009,0000,37.55000,38.70000,36.55000,36.55000,3260000
02/13/2009,0000,36.85000,37.65000,36.80000,37.55000,1292000
02/16/2009,0000,37.90000,38.75000,37.15000,38.15000,3206000
02/17/2009,0000,38.15000,38.15000,37.05000,37.05000,1425000
02/18/2009,0000,36.30000,36.90000,36.10000,36.45000,1252000
02/19/2009,0000,36.20000,37.60000,36.10000,37.10000,1991000
02/20/2009,0000,36.80000,37.20000,36.20000,36.50000,1452000
02/23/2009,0000,36.20000,38.70000,36.00000,38.35000,4029000
02/24/2009,0000,38.00000,39.05000,38.00000,39.00000,6705000
02/25/2009,0000,39.80000,40.30000,38.50000,38.50000,6711000
02/26/2009,0000,38.50000,38.80000,37.60000,37.70000,2807000
02/27/2009,0000,37.70000,38.20000,37.20000,37.75000,2900000
03/02/2009,0000,38.20000,38.50000,36.50000,36.50000,2054000
03/03/2009,0000,36.30000,36.50000,34.10000,35.70000,2695000
03/04/2009,0000,36.00000,37.30000,36.00000,37.00000,2257000
03/05/2009,0000,37.80000,38.10000,37.40000,37.50000,2513000
03/06/2009,0000,37.50000,38.40000,37.50000,37.80000,1918000
03/09/2009,0000,38.00000,38.00000,37.15000,37.35000,914000
03/10/2009,0000,37.25000,38.85000,37.25000,38.15000,3352000
03/11/2009,0000,38.80000,39.10000,38.05000,38.25000,2944000
03/12/2009,0000,38.50000,39.55000,38.40000,38.50000,3502000
03/13/2009,0000,39.30000,40.10000,38.80000,40.10000,7559000
03/16/2009,0000,41.00000,41.40000,39.70000,39.70000,7421000
03/17/2009,0000,40.40000,41.30000,39.70000,40.90000,5952000
03/18/2009,0000,41.50000,43.45000,41.10000,42.05000,10164000
03/19/2009,0000,42.45000,42.85000,40.95000,41.00000,4484000
03/20/2009,0000,41.00000,41.10000,39.80000,39.80000,2367000
03/23/2009,0000,40.95000,42.30000,40.45000,42.30000,4382000
03/24/2009,0000,43.30000,43.40000,41.65000,41.70000,5076000
03/25/2009,0000,41.70000,42.60000,41.70000,42.30000,3849000
03/26/2009,0000,42.50000,43.80000,42.35000,42.70000,5393000
03/27/2009,0000,43.00000,43.40000,42.05000,42.55000,3067000
03/30/2009,0000,42.00000,42.20000,40.40000,40.40000,2350000
03/31/2009,0000,40.50000,41.00000,40.45000,40.45000,1406000
04/01/2009,0000,41.00000,42.00000,40.65000,41.45000,2048000
04/02/2009,0000,42.10000,42.80000,41.80000,41.90000,2075000
04/03/2009,0000,42.00000,42.40000,41.10000,41.10000,2146000
04/06/2009,0000,41.20000,41.75000,40.90000,41.00000,1511000
04/07/2009,0000,41.00000,42.10000,40.90000,41.95000,2474000
04/08/2009,0000,41.20000,41.60000,40.75000,40.80000,1751000
04/09/2009,0000,41.35000,43.20000,41.30000,42.95000,5349000
04/10/2009,0000,43.50000,43.65000,42.00000,42.50000,3171000
04/13/2009,0000,42.80000,44.80000,42.20000,44.35000,7071000
04/14/2009,0000,44.40000,46.15000,43.85000,45.85000,8563000
04/15/2009,0000,45.35000,46.80000,44.90000,44.90000,6020000
04/16/2009,0000,45.50000,45.70000,44.00000,44.20000,5404000
04/17/2009,0000,44.90000,44.90000,41.15000,41.15000,4903000
04/20/2009,0000,41.00000,41.30000,39.85000,40.80000,2043000
04/21/2009,0000,40.20000,42.10000,40.00000,42.00000,2262000
04/22/2009,0000,42.30000,43.10000,41.85000,42.00000,2860000
04/23/2009,0000,40.90000,41.60000,40.50000,41.00000,2788000
04/24/2009,0000,41.00000,41.95000,41.00000,41.40000,1907000
04/27/2009,0000,40.20000,40.50000,38.55000,38.55000,5878000
04/28/2009,0000,37.50000,38.10000,35.90000,35.90000,5475000
04/29/2009,0000,36.00000,36.50000,35.20000,35.95000,1620000
04/30/2009,0000,37.00000,38.00000,36.70000,37.85000,3067000
05/04/2009,0000,37.85000,38.70000,37.00000,37.40000,5392000
05/05/2009,0000,37.40000,38.40000,37.00000,37.65000,2999000
05/06/2009,0000,37.65000,38.75000,37.65000,38.25000,3101000
05/07/2009,0000,38.80000,39.65000,38.50000,38.85000,4472000
05/08/2009,0000,38.30000,39.50000,38.20000,39.30000,2412000
05/11/2009,0000,39.50000,40.50000,39.50000,39.85000,3475000
05/12/2009,0000,39.70000,39.70000,37.80000,37.80000,2803000
05/13/2009,0000,38.00000,38.50000,37.60000,38.20000,2174000
05/14/2009,0000,37.55000,38.05000,37.40000,37.55000,1533000
05/15/2009,0000,37.65000,38.20000,37.65000,37.70000,1554000
05/18/2009,0000,37.70000,39.80000,37.70000,39.50000,3783000
05/19/2009,0000,40.80000,41.40000,39.40000,39.50000,4578000
05/20/2009,0000,39.80000,40.10000,39.00000,39.15000,2232000
05/21/2009,0000,39.00000,40.60000,39.00000,40.00000,2566000
05/22/2009,0000,39.55000,40.95000,39.55000,40.00000,3280000
05/25/2009,0000,40.50000,40.60000,39.10000,39.35000,2305000
05/26/2009,0000,39.50000,42.10000,39.05000,41.00000,11443000
05/27/2009,0000,41.60000,42.15000,41.00000,41.35000,5165000
06/01/2009,0000,41.50000,41.95000,40.80000,41.00000,3668000
06/02/2009,0000,41.50000,41.70000,39.70000,39.70000,3805000
06/03/2009,0000,39.70000,40.70000,39.40000,40.50000,2777000
06/04/2009,0000,40.50000,41.95000,40.50000,41.20000,2674000
06/05/2009,0000,41.50000,41.60000,40.85000,40.85000,1448000
06/08/2009,0000,42.50000,42.60000,40.05000,40.05000,2234000
06/09/2009,0000,40.40000,40.50000,37.85000,38.30000,2528000
06/10/2009,0000,38.90000,39.35000,37.40000,38.85000,3008000
06/11/2009,0000,41.50000,41.55000,40.80000,41.55000,7771000
06/12/2009,0000,44.30000,44.45000,44.30000,44.45000,8085000
06/15/2009,0000,46.10000,47.20000,44.75000,46.30000,24191000
06/16/2009,0000,46.30000,47.30000,43.60000,44.80000,7429000
06/17/2009,0000,45.40000,47.90000,45.10000,46.20000,18366000
06/18/2009,0000,46.50000,46.50000,43.00000,44.90000,9080000
06/19/2009,0000,44.90000,45.95000,43.70000,44.90000,6076000
06/22/2009,0000,46.35000,48.00000,45.90000,48.00000,15488000
06/23/2009,0000,48.00000,51.30000,47.90000,48.80000,26022000
06/24/2009,0000,49.15000,49.90000,47.50000,48.80000,8435000
06/25/2009,0000,50.60000,52.20000,50.20000,52.20000,6780000
06/26/2009,0000,54.80000,55.40000,52.80000,53.30000,22209000
06/29/2009,0000,55.60000,57.00000,55.00000,57.00000,20829000
06/30/2009,0000,57.50000,58.50000,55.50000,56.50000,16991000
07/01/2009,0000,55.90000,57.70000,55.10000,57.00000,13761000
07/02/2009,0000,58.20000,60.70000,58.10000,59.50000,14760000
07/03/2009,0000,58.50000,60.80000,58.10000,60.00000,12852000
07/06/2009,0000,59.70000,59.90000,55.90000,57.00000,11554000
07/07/2009,0000,57.00000,59.50000,57.00000,58.10000,9576000
07/08/2009,0000,59.50000,60.70000,58.70000,59.20000,13369000
07/09/2009,0000,59.90000,60.00000,58.30000,58.70000,9442000
07/10/2009,0000,58.70000,60.50000,58.30000,58.80000,6901000
07/13/2009,0000,58.80000,59.20000,54.70000,54.70000,8642000
07/14/2009,0000,54.00000,57.20000,54.00000,56.40000,10192000
07/15/2009,0000,57.50000,57.90000,56.50000,56.70000,6490000
07/16/2009,0000,57.80000,58.60000,56.90000,57.40000,5916000
07/17/2009,0000,58.20000,58.20000,56.00000,57.70000,5005000
07/20/2009,0000,58.50000,60.30000,57.70000,60.00000,8288000
07/21/2009,0000,60.40000,60.50000,58.00000,58.80000,7769000
07/22/2009,0000,57.70000,59.20000,57.50000,57.60000,8372000
07/23/2009,0000,57.60000,59.00000,56.20000,58.80000,6509000
07/24/2009,0000,60.00000,62.90000,59.40000,62.60000,21531000
07/27/2009,0000,62.60000,63.80000,61.00000,61.50000,8100000
07/28/2009,0000,61.50000,65.80000,61.50000,64.50000,13514000
07/29/2009,0000,64.70000,65.10000,62.70000,63.40000,7719000
07/30/2009,0000,63.40000,63.40000,60.50000,62.00000,7228000
07/31/2009,0000,62.80000,63.40000,61.00000,61.30000,6193000
08/03/2009,0000,61.30000,62.50000,59.60000,59.70000,5366000
08/04/2009,0000,60.00000,60.90000,55.60000,56.50000,9774000
08/05/2009,0000,57.00000,57.00000,54.50000,55.10000,5410000
08/06/2009,0000,56.00000,56.00000,54.10000,55.50000,5268000
08/10/2009,0000,55.50000,57.60000,55.00000,57.00000,5780000
08/11/2009,0000,57.30000,57.30000,55.60000,57.30000,3417000
08/12/2009,0000,57.30000,59.50000,56.60000,57.60000,6595000
08/13/2009,0000,58.50000,59.00000,57.70000,58.00000,5047000
08/14/2009,0000,58.60000,59.30000,58.00000,58.40000,4504000
08/17/2009,0000,58.40000,58.40000,55.00000,55.30000,4107000
08/18/2009,0000,54.70000,56.80000,54.50000,56.20000,5361000
08/19/2009,0000,56.70000,56.80000,55.00000,55.00000,2228000
08/20/2009,0000,55.00000,55.30000,52.00000,52.00000,4388000
08/21/2009,0000,52.00000,53.20000,49.50000,49.50000,3907000
08/24/2009,0000,48.60000,50.00000,47.20000,49.00000,6809000
08/25/2009,0000,48.50000,50.00000,48.00000,49.00000,4307000
08/26/2009,0000,49.00000,49.80000,47.00000,47.00000,2888000
08/27/2009,0000,46.50000,47.80000,45.80000,45.85000,3494000
08/28/2009,0000,46.05000,48.40000,46.05000,47.20000,3638000
08/31/2009,0000,47.20000,49.55000,46.40000,49.50000,4394000
09/01/2009,0000,49.50000,52.20000,49.10000,52.10000,6048000
09/02/2009,0000,52.00000,52.80000,51.10000,52.00000,2941000
09/03/2009,0000,52.60000,54.20000,51.60000,53.20000,4919000
09/04/2009,0000,54.00000,55.50000,54.00000,55.00000,5812000
09/07/2009,0000,56.80000,56.80000,55.20000,55.60000,5237000
09/08/2009,0000,55.60000,56.80000,54.80000,55.10000,4331000
09/09/2009,0000,55.20000,55.50000,52.70000,53.30000,3829000
09/10/2009,0000,54.50000,54.50000,52.60000,52.60000,2817000
09/11/2009,0000,52.60000,53.50000,52.20000,53.50000,1322000
09/14/2009,0000,54.00000,56.20000,52.60000,54.80000,4637000
09/15/2009,0000,55.50000,57.00000,55.40000,56.20000,6251000
09/16/2009,0000,57.20000,60.00000,56.60000,60.00000,13505000
09/17/2009,0000,60.50000,60.50000,58.10000,58.90000,7369000
09/18/2009,0000,58.10000,59.40000,58.10000,59.10000,3470000
09/21/2009,0000,59.60000,59.60000,58.40000,59.10000,4111000
09/22/2009,0000,59.50000,59.90000,57.50000,57.50000,3918000
09/23/2009,0000,57.20000,58.20000,55.50000,55.80000,3570000
09/24/2009,0000,55.80000,57.20000,55.10000,57.20000,2453000
09/25/2009,0000,57.00000,59.20000,56.60000,57.80000,4971000
09/28/2009,0000,57.80000,58.30000,56.60000,57.00000,1827000
09/29/2009,0000,58.00000,59.40000,57.40000,58.20000,6032000
09/30/2009,0000,58.70000,59.80000,57.50000,57.50000,5411000
10/01/2009,0000,58.50000,58.70000,57.50000,58.30000,3550000
10/02/2009,0000,57.50000,58.40000,57.10000,58.20000,2816000
10/05/2009,0000,59.00000,60.50000,58.50000,60.10000,9394000
10/06/2009,0000,60.30000,61.80000,59.40000,60.70000,10476000
10/07/2009,0000,61.60000,62.50000,59.20000,59.50000,7442000
10/08/2009,0000,60.30000,60.70000,58.00000,58.00000,7262000
10/09/2009,0000,58.70000,59.30000,57.40000,57.90000,3954000
10/12/2009,0000,58.00000,60.20000,58.00000,59.20000,5803000
10/13/2009,0000,60.00000,60.00000,58.70000,59.10000,4394000
10/14/2009,0000,59.00000,60.70000,59.00000,59.10000,5366000
10/15/2009,0000,59.20000,59.80000,57.70000,57.70000,4738000
10/16/2009,0000,57.80000,59.40000,57.80000,58.40000,4695000
10/19/2009,0000,58.00000,59.70000,58.00000,58.80000,3739000
10/20/2009,0000,59.30000,59.30000,57.70000,57.80000,2714000
10/21/2009,0000,57.80000,58.30000,56.80000,57.00000,3099000
10/22/2009,0000,56.80000,57.10000,55.50000,55.50000,2908000
10/23/2009,0000,55.70000,56.20000,54.50000,55.40000,3876000
10/26/2009,0000,55.60000,55.70000,54.00000,54.30000,2752000
10/27/2009,0000,54.10000,57.00000,53.60000,56.90000,4258000
10/28/2009,0000,56.90000,56.90000,53.00000,54.80000,5379000
10/29/2009,0000,54.80000,54.80000,52.40000,53.30000,3008000
10/30/2009,0000,54.00000,54.50000,53.00000,53.30000,2215000
11/02/2009,0000,52.70000,54.00000,52.60000,52.80000,2352000
11/03/2009,0000,53.80000,53.80000,52.20000,52.30000,2778000
11/04/2009,0000,53.30000,53.70000,52.70000,53.70000,2029000
11/05/2009,0000,53.70000,54.50000,53.40000,53.40000,2066000
11/06/2009,0000,54.30000,54.90000,53.40000,53.40000,2769000
11/09/2009,0000,54.00000,54.30000,53.00000,53.10000,958000
11/10/2009,0000,53.50000,53.90000,52.70000,52.70000,1390000
11/11/2009,0000,53.00000,53.30000,52.50000,53.00000,2276000
11/12/2009,0000,53.30000,53.50000,52.50000,52.50000,1477000
11/13/2009,0000,52.50000,52.80000,51.90000,52.00000,2731000
11/16/2009,0000,52.00000,52.90000,52.00000,52.80000,2031000
11/17/2009,0000,53.00000,53.30000,51.80000,51.80000,2328000
11/18/2009,0000,51.90000,53.50000,51.90000,53.30000,3164000
11/19/2009,0000,53.70000,56.70000,53.70000,55.80000,9983000
11/20/2009,0000,56.00000,56.40000,54.90000,55.40000,3385000
11/23/2009,0000,55.90000,56.00000,55.00000,55.00000,2269000
11/24/2009,0000,55.40000,56.90000,55.40000,56.10000,5559000
11/25/2009,0000,56.00000,56.60000,55.30000,55.60000,2097000
11/26/2009,0000,55.60000,56.10000,54.80000,55.40000,1937000
11/27/2009,0000,54.50000,55.00000,52.10000,52.40000,3847000
11/30/2009,0000,53.00000,54.00000,52.70000,53.10000,2374000
12/01/2009,0000,53.90000,54.30000,53.10000,53.10000,2369000
12/02/2009,0000,53.90000,54.40000,53.40000,53.50000,3631000
12/03/2009,0000,54.50000,57.20000,54.50000,57.20000,9046000
12/04/2009,0000,57.50000,60.50000,56.80000,59.20000,24658000
12/07/2009,0000,60.80000,63.00000,60.10000,60.80000,16384000
12/08/2009,0000,61.10000,61.80000,59.20000,59.30000,7600000
12/09/2009,0000,59.10000,61.50000,59.10000,60.20000,7430000
12/11/2009,0000,60.10000,63.30000,59.50000,63.30000,16234000
12/14/2009,0000,64.50000,65.40000,62.80000,63.50000,15833000
12/15/2009,0000,63.50000,64.00000,62.00000,62.20000,5428000
12/16/2009,0000,62.20000,63.90000,62.10000,62.20000,6509000
12/17/2009,0000,63.00000,63.50000,59.50000,59.80000,8281000
12/18/2009,0000,59.50000,60.80000,59.40000,59.90000,3788000
12/21/2009,0000,60.50000,62.00000,60.00000,61.20000,4177000
12/22/2009,0000,61.80000,62.00000,61.00000,61.70000,3580000
12/23/2009,0000,62.20000,63.30000,62.00000,62.00000,6444000
12/25/2009,0000,62.30000,63.40000,61.80000,62.00000,5700000
04/02/2007,0000,146.53999,148.02000,144.56000,144.56000,2213500
04/03/2007,0000,145.55000,146.03999,143.57001,144.06000,981300
04/04/2007,0000,145.05000,145.55000,144.06000,145.05000,1408700
04/09/2007,0000,148.02000,151.49001,146.53999,148.52000,5110600
04/10/2007,0000,148.52000,148.52000,145.55000,146.53999,1919800
04/11/2007,0000,148.52000,150.00000,147.03000,149.00999,3229600
04/12/2007,0000,149.50999,151.49001,149.00999,149.50999,2721600
04/13/2007,0000,150.50000,150.99001,146.03999,146.03999,2378800
04/16/2007,0000,147.53000,148.52000,144.56000,144.56000,1048600
04/17/2007,0000,145.55000,146.03999,142.58000,142.58000,1643300
04/18/2007,0000,142.58000,144.56000,142.58000,143.57001,519200
04/19/2007,0000,143.57001,143.57001,141.59000,142.08000,1186300
04/20/2007,0000,142.08000,143.57001,141.59000,143.07001,894600
04/23/2007,0000,143.57001,145.55000,143.07001,144.56000,1339300
04/24/2007,0000,146.03999,146.03999,143.07001,143.07001,1014900
04/25/2007,0000,144.06000,144.56000,142.58000,143.07001,639500
04/26/2007,0000,144.06000,144.06000,141.59000,142.58000,1176100
04/27/2007,0000,141.59000,143.07001,139.11000,140.60001,2298200
04/30/2007,0000,140.10001,140.60001,139.11000,140.60001,1189400
05/02/2007,0000,140.60001,142.08000,139.61000,139.61000,1640300
05/03/2007,0000,139.61000,141.59000,137.62000,139.61000,1170000
05/04/2007,0000,141.59000,143.07001,141.09000,142.58000,1127200
05/07/2007,0000,144.06000,145.05000,142.58000,143.57001,1430100
05/08/2007,0000,144.56000,147.03000,144.56000,145.05000,2255400
05/09/2007,0000,145.05000,145.55000,143.57001,144.06000,1257700
05/10/2007,0000,144.06000,145.05000,142.58000,143.57001,1000700
05/11/2007,0000,142.08000,143.57001,142.08000,143.07001,485500
05/14/2007,0000,142.08000,143.07001,139.61000,140.10001,1027200
05/15/2007,0000,140.10001,141.59000,139.61000,140.10001,559000
05/16/2007,0000,140.10001,141.09000,139.61000,141.09000,795600
05/17/2007,0000,141.59000,142.58000,138.62000,140.60001,1696400
05/18/2007,0000,141.59000,142.08000,139.61000,140.60001,509000
05/21/2007,0000,140.60001,143.07001,139.61000,141.59000,1105700
05/22/2007,0000,141.59000,143.57001,141.59000,141.59000,1135300
05/23/2007,0000,142.08000,142.58000,141.09000,141.09000,725200
05/24/2007,0000,142.08000,142.08000,140.10001,140.60001,551800
05/25/2007,0000,140.10001,142.58000,140.10001,141.59000,923100
05/28/2007,0000,142.58000,143.57001,141.09000,141.59000,526300
05/29/2007,0000,140.60001,142.08000,140.60001,141.59000,448800
05/30/2007,0000,141.59000,146.53999,141.09000,144.56000,2380800
05/31/2007,0000,147.03000,147.53000,144.06000,144.56000,3613100
06/01/2007,0000,147.00000,150.00000,145.00000,148.50000,3357200
06/04/2007,0000,148.52000,150.00000,147.03000,148.52000,2765400
06/05/2007,0000,148.52000,151.98000,147.53000,150.00000,5676800
06/06/2007,0000,150.99001,151.49001,147.53000,149.00999,3918100
06/07/2007,0000,148.52000,150.99001,148.52000,149.50999,1939100
06/08/2007,0000,149.00999,156.92999,148.52000,154.95000,8472800
06/11/2007,0000,156.92999,157.42999,152.97000,153.96001,4194600
06/12/2007,0000,154.95000,156.44000,152.97000,153.96001,3429500
06/13/2007,0000,153.96001,159.41000,153.96001,156.44000,5332000
06/14/2007,0000,158.42000,158.42000,154.95000,154.95000,2761300
06/15/2007,0000,155.94000,155.94000,153.47000,154.46001,1988100
06/20/2007,0000,155.94000,155.94000,150.99001,151.49001,2485900
06/21/2007,0000,151.49001,153.96001,150.99001,152.97000,1656600
06/22/2007,0000,153.47000,155.45000,152.97000,153.47000,2169700
06/25/2007,0000,155.45000,155.94000,153.47000,155.94000,2572600
06/26/2007,0000,156.44000,156.44000,150.99001,151.98000,2801100
06/27/2007,0000,151.98000,152.48000,150.99001,151.98000,1127200
06/28/2007,0000,152.97000,153.47000,151.49001,152.48000,1387300
06/29/2007,0000,152.97000,160.39999,152.97000,156.92999,6282700
07/02/2007,0000,156.92999,156.92999,151.98000,152.97000,3085700
07/03/2007,0000,154.46001,156.44000,153.47000,154.46001,2786800
07/04/2007,0000,155.94000,158.91000,154.95000,156.44000,3489700
07/05/2007,0000,158.42000,160.39999,157.42999,158.91000,4027300
07/06/2007,0000,159.41000,161.39000,157.92000,158.42000,4479200
07/09/2007,0000,159.41000,160.89000,155.45000,156.92999,4151700
07/10/2007,0000,156.92999,158.91000,154.95000,155.45000,3172400
07/11/2007,0000,155.45000,155.45000,151.98000,151.98000,3686600
07/12/2007,0000,152.97000,153.47000,151.49001,152.48000,2799100
07/13/2007,0000,153.96001,154.46001,150.00000,150.00000,2512400
07/16/2007,0000,151.50000,156.00000,151.00000,154.00000,2458300
07/17/2007,0000,152.48000,152.97000,149.50999,152.97000,2085000
07/18/2007,0000,152.48000,152.48000,150.00000,150.99001,2506300
07/19/2007,0000,150.50000,151.98000,150.00000,150.00000,4018100
07/20/2007,0000,149.00000,149.00000,146.00000,146.50000,2960300
07/23/2007,0000,147.50000,153.00000,147.50000,152.00000,3924800
07/24/2007,0000,153.00000,155.50000,152.00000,155.00000,6582100
07/25/2007,0000,155.00000,155.00000,152.50000,153.50000,1950300
07/26/2007,0000,153.50000,153.50000,148.00000,148.00000,3196600
07/27/2007,0000,146.00000,147.50000,143.50000,143.50000,2253300
07/30/2007,0000,143.00000,145.50000,143.00000,143.50000,1479600
07/31/2007,0000,146.50000,146.50000,144.00000,144.50000,968500
08/01/2007,0000,144.00000,144.00000,140.00000,140.00000,2168400
08/02/2007,0000,140.00000,142.50000,136.00000,138.50000,1761400
08/03/2007,0000,140.00000,141.50000,139.50000,140.00000,925100
08/06/2007,0000,138.00000,139.00000,136.50000,138.50000,636300
08/07/2007,0000,143.00000,143.00000,139.50000,142.50000,1486700
08/08/2007,0000,143.00000,143.50000,141.50000,142.50000,1076600
08/09/2007,0000,143.50000,143.50000,140.50000,141.50000,800900
08/10/2007,0000,139.00000,142.00000,139.00000,140.50000,1021100
08/13/2007,0000,140.00000,142.00000,140.00000,141.50000,691800
08/14/2007,0000,141.50000,141.50000,139.50000,139.50000,1835100
08/15/2007,0000,138.50000,138.50000,130.50000,135.00000,2783500
08/16/2007,0000,131.50000,133.00000,126.00000,128.00000,2775400
08/17/2007,0000,128.00000,129.50000,119.50000,119.50000,3474400
08/20/2007,0000,123.00000,124.00000,117.00000,122.00000,3615800
08/21/2007,0000,122.00000,122.00000,116.50000,116.50000,1886600
08/22/2007,0000,116.50000,116.50000,108.50000,111.50000,3636000
08/23/2007,0000,114.50000,114.50000,111.50000,114.50000,3873300
08/24/2007,0000,114.50000,118.50000,114.00000,117.50000,2253300
08/27/2007,0000,119.00000,119.00000,117.00000,118.00000,1083700
08/28/2007,0000,117.00000,119.00000,117.00000,118.50000,1190700
08/29/2007,0000,115.00000,116.00000,114.00000,115.00000,2014900
08/30/2007,0000,117.00000,117.50000,115.50000,115.50000,831200
08/31/2007,0000,116.50000,122.50000,114.50000,122.50000,2717900
09/03/2007,0000,122.50000,123.00000,119.00000,120.50000,1711900
09/04/2007,0000,121.00000,121.50000,117.50000,118.50000,973600
09/05/2007,0000,119.00000,119.50000,118.00000,118.00000,713000
09/06/2007,0000,118.00000,121.00000,117.00000,119.00000,1688700
09/07/2007,0000,118.50000,119.00000,113.00000,114.00000,6908400
09/10/2007,0000,112.00000,112.50000,110.00000,111.50000,2809800
09/11/2007,0000,113.00000,113.50000,112.00000,112.50000,1124100
09/12/2007,0000,114.00000,115.00000,112.50000,113.00000,1932100
09/13/2007,0000,113.50000,113.50000,111.00000,111.50000,1138200
09/14/2007,0000,113.00000,113.50000,111.00000,113.00000,2256300
09/17/2007,0000,114.00000,114.00000,110.00000,110.00000,1586700
09/19/2007,0000,112.00000,113.00000,105.00000,107.00000,2651200
09/20/2007,0000,107.00000,109.50000,105.00000,105.00000,2844100
09/21/2007,0000,105.00000,107.50000,105.00000,106.50000,1931100
09/26/2007,0000,110.00000,113.50000,109.50000,113.50000,3464300
09/27/2007,0000,114.50000,115.50000,112.50000,114.50000,3859200
09/28/2007,0000,115.00000,115.50000,112.50000,113.00000,2793600
10/01/2007,0000,117.00000,118.00000,115.00000,116.00000,1800800
10/02/2007,0000,117.50000,118.50000,116.50000,116.50000,2046200
10/03/2007,0000,117.00000,119.00000,116.00000,117.50000,2417900
10/04/2007,0000,118.00000,123.50000,117.00000,121.00000,3364300
10/05/2007,0000,123.00000,123.00000,118.50000,118.50000,1760400
10/08/2007,0000,119.50000,121.00000,114.50000,115.00000,2445200
10/09/2007,0000,115.00000,116.00000,110.50000,112.00000,3630900
10/11/2007,0000,112.00000,114.00000,112.00000,114.00000,1519000
10/12/2007,0000,114.00000,114.50000,111.50000,114.50000,1375600
10/15/2007,0000,115.00000,115.00000,113.00000,113.50000,553400
10/16/2007,0000,113.00000,114.00000,112.00000,113.50000,1436200
10/17/2007,0000,112.00000,114.50000,112.00000,114.50000,1254400
10/18/2007,0000,115.00000,118.00000,115.00000,115.50000,1667500
10/19/2007,0000,116.50000,117.50000,115.50000,115.50000,1048300
10/22/2007,0000,111.50000,112.50000,110.50000,112.00000,2333100
10/23/2007,0000,113.00000,113.00000,111.50000,112.00000,1715900
10/24/2007,0000,115.00000,115.00000,112.00000,112.00000,2357300
10/25/2007,0000,112.50000,113.50000,112.00000,112.00000,1136200
10/26/2007,0000,112.00000,115.50000,112.00000,114.00000,2248200
10/29/2007,0000,115.00000,115.50000,112.50000,113.00000,2156300
10/30/2007,0000,113.50000,114.00000,112.50000,113.50000,1273600
10/31/2007,0000,113.50000,114.00000,112.50000,113.00000,1289700
11/01/2007,0000,113.50000,115.00000,112.50000,114.00000,1693700
11/02/2007,0000,112.00000,113.00000,110.50000,111.00000,1404900
11/05/2007,0000,111.00000,111.00000,108.00000,109.00000,1743200
11/06/2007,0000,108.00000,110.00000,108.00000,109.50000,1296800
11/07/2007,0000,111.00000,111.00000,108.00000,108.00000,2713800
11/08/2007,0000,106.00000,106.00000,100.50000,101.50000,4844900
11/09/2007,0000,96.70000,99.30000,94.40000,94.50000,4716700
11/12/2007,0000,91.50000,94.50000,89.00000,94.10000,2884500
11/13/2007,0000,95.00000,97.30000,94.00000,97.00000,1980600
11/14/2007,0000,100.00000,100.00000,98.60000,99.10000,1198800
11/15/2007,0000,98.70000,99.10000,97.50000,98.00000,689800
11/16/2007,0000,97.00000,97.10000,95.30000,97.10000,1147300
11/19/2007,0000,97.10000,97.60000,96.30000,96.70000,1320000
11/20/2007,0000,94.60000,95.80000,93.50000,95.70000,1733100
11/21/2007,0000,95.50000,95.50000,91.40000,91.40000,3794500
11/22/2007,0000,90.00000,91.60000,90.00000,90.90000,2569400
11/23/2007,0000,91.00000,91.50000,89.50000,89.60000,1713900
11/26/2007,0000,90.00000,91.50000,89.60000,90.10000,4435900
11/27/2007,0000,88.50000,89.30000,86.10000,88.30000,2980500
11/28/2007,0000,88.50000,89.20000,87.20000,87.50000,1397800
11/29/2007,0000,88.40000,89.60000,88.30000,89.00000,2029000
11/30/2007,0000,89.00000,89.60000,88.00000,88.00000,2198700
12/03/2007,0000,88.50000,92.90000,88.50000,91.60000,3310700
12/04/2007,0000,92.00000,93.00000,91.80000,91.90000,1803800
12/05/2007,0000,92.00000,92.60000,91.70000,91.70000,1825000
12/06/2007,0000,93.00000,93.90000,90.20000,90.70000,2094700
12/07/2007,0000,91.20000,92.40000,91.00000,92.10000,1373600
12/10/2007,0000,92.30000,92.40000,90.00000,90.00000,962500
12/11/2007,0000,90.50000,91.00000,88.90000,89.80000,1155400
12/12/2007,0000,87.60000,89.00000,87.60000,88.80000,2339100
12/13/2007,0000,88.60000,88.70000,86.00000,86.10000,1245300
12/14/2007,0000,86.30000,87.00000,85.10000,86.10000,2946100
12/17/2007,0000,86.00000,86.10000,83.00000,83.00000,1651300
12/18/2007,0000,80.20000,82.00000,80.10000,80.60000,2931000
12/19/2007,0000,81.80000,82.00000,80.90000,81.20000,2371400
12/20/2007,0000,81.50000,81.60000,77.00000,77.90000,2993600
12/21/2007,0000,78.00000,78.80000,75.50000,77.70000,2517900
12/24/2007,0000,78.90000,81.70000,78.70000,81.60000,1647300
12/25/2007,0000,81.60000,85.50000,80.60000,85.20000,2693600
12/26/2007,0000,85.00000,86.80000,83.50000,86.00000,2142200
12/27/2007,0000,86.00000,87.80000,84.40000,85.50000,1791700
12/28/2007,0000,85.00000,86.60000,84.50000,86.30000,853400
12/31/2007,0000,86.90000,91.00000,86.80000,91.00000,1728100
01/02/2008,0000,90.10000,90.40000,87.20000,87.50000,1345300
01/03/2008,0000,85.10000,86.60000,84.60000,86.60000,847300
01/04/2008,0000,86.00000,86.50000,85.30000,86.00000,560500
01/07/2008,0000,80.10000,83.50000,80.10000,81.00000,926100
01/08/2008,0000,81.00000,81.90000,80.10000,80.50000,719100
01/09/2008,0000,78.50000,80.60000,78.00000,80.60000,1659400
01/10/2008,0000,80.90000,81.70000,80.00000,81.40000,814000
01/11/2008,0000,83.00000,83.00000,79.00000,81.50000,1465500
01/14/2008,0000,82.60000,83.00000,80.40000,80.40000,1289700
01/15/2008,0000,81.00000,82.80000,81.00000,81.30000,878700
01/16/2008,0000,80.80000,82.30000,79.80000,80.40000,824100
01/17/2008,0000,81.60000,82.50000,79.30000,80.60000,1040300
01/18/2008,0000,80.00000,82.50000,79.10000,82.50000,1006900
01/21/2008,0000,82.50000,82.50000,80.50000,81.00000,521100
01/22/2008,0000,75.40000,77.30000,75.40000,75.40000,1829100
01/23/2008,0000,76.50000,76.80000,71.00000,71.00000,1546300
01/24/2008,0000,72.90000,73.30000,69.00000,70.00000,1114000
01/25/2008,0000,72.80000,73.00000,71.80000,73.00000,936200
01/28/2008,0000,71.60000,72.00000,69.60000,69.80000,920100
01/29/2008,0000,71.00000,71.20000,69.90000,70.40000,995800
01/30/2008,0000,71.00000,73.00000,70.50000,72.60000,1403900
01/31/2008,0000,72.60000,74.90000,69.40000,74.60000,2074500
02/01/2008,0000,75.00000,76.00000,73.60000,73.60000,1525100
02/12/2008,0000,72.60000,72.70000,70.70000,71.20000,757500
02/13/2008,0000,71.30000,72.70000,70.70000,71.00000,566600
02/14/2008,0000,71.50000,74.20000,71.50000,74.00000,841300
02/15/2008,0000,72.50000,74.20000,72.50000,73.60000,606000
02/18/2008,0000,76.50000,78.70000,76.50000,78.70000,800900
02/19/2008,0000,84.00000,84.00000,80.10000,80.60000,3247100
02/20/2008,0000,79.80000,80.40000,78.10000,78.10000,1370500
02/21/2008,0000,79.20000,80.10000,78.60000,80.10000,1037200
02/22/2008,0000,79.30000,79.90000,78.50000,79.00000,660500
02/25/2008,0000,80.20000,81.30000,79.60000,81.20000,1571500
02/26/2008,0000,82.00000,82.20000,80.20000,80.20000,699900
02/27/2008,0000,81.00000,81.90000,80.80000,81.90000,1241200
02/29/2008,0000,81.00000,86.00000,80.60000,86.00000,1779600
03/03/2008,0000,84.00000,84.00000,82.00000,82.30000,900900
03/04/2008,0000,82.50000,83.80000,82.20000,83.00000,662500
03/05/2008,0000,83.00000,84.00000,81.80000,82.00000,584700
03/06/2008,0000,83.00000,84.80000,82.40000,84.20000,1447300
03/07/2008,0000,83.00000,83.70000,82.60000,83.00000,658500
03/10/2008,0000,83.00000,83.50000,81.00000,81.00000,809000
03/11/2008,0000,80.00000,82.00000,80.00000,81.70000,542300
03/12/2008,0000,83.30000,83.50000,82.10000,82.20000,708000
03/13/2008,0000,82.20000,82.70000,80.10000,80.30000,581700
03/14/2008,0000,80.50000,82.00000,80.40000,80.80000,722100
03/17/2008,0000,80.00000,80.00000,76.60000,76.60000,957400
03/18/2008,0000,76.80000,78.60000,76.80000,78.30000,560500
03/19/2008,0000,79.80000,79.80000,78.90000,79.50000,515100
03/20/2008,0000,79.10000,79.50000,78.10000,78.90000,434300
03/21/2008,0000,79.40000,80.40000,79.20000,80.10000,646400
03/24/2008,0000,83.50000,83.70000,81.60000,81.90000,940300
03/25/2008,0000,83.00000,83.40000,82.50000,82.70000,999900
03/26/2008,0000,83.00000,83.80000,82.20000,82.50000,765500
03/27/2008,0000,82.50000,82.50000,80.80000,81.30000,444400
03/28/2008,0000,80.90000,82.50000,80.80000,81.40000,585800
03/31/2008,0000,81.50000,82.50000,81.00000,81.60000,375700
04/01/2008,0000,82.50000,82.50000,81.20000,81.20000,476700
04/02/2008,0000,82.50000,83.50000,81.70000,82.40000,1248300
04/03/2008,0000,82.40000,84.50000,82.40000,84.30000,1473500
04/07/2008,0000,85.10000,86.20000,84.50000,86.10000,1916900
04/08/2008,0000,87.00000,88.80000,86.60000,87.70000,2072500
04/09/2008,0000,87.50000,87.50000,84.20000,85.00000,1167500
04/10/2008,0000,85.00000,85.90000,84.30000,85.00000,769600
04/11/2008,0000,85.70000,86.00000,85.00000,85.50000,894800
04/14/2008,0000,84.50000,84.90000,83.30000,83.50000,892800
04/15/2008,0000,83.50000,84.40000,83.40000,84.40000,851400
04/16/2008,0000,86.00000,90.30000,85.80000,90.30000,11038200
04/17/2008,0000,91.30000,94.60000,91.30000,91.50000,8464800
04/18/2008,0000,92.10000,92.60000,89.50000,91.40000,2385600
04/21/2008,0000,92.50000,93.40000,91.40000,92.50000,2662300
04/22/2008,0000,92.00000,93.50000,91.50000,93.30000,2018900
04/23/2008,0000,90.00000,90.00000,86.80000,86.80000,4959100
04/24/2008,0000,84.00000,84.50000,82.20000,83.00000,6853800
04/25/2008,0000,83.50000,83.90000,81.70000,83.00000,2663300
04/28/2008,0000,83.00000,83.80000,82.10000,82.30000,1453300
04/29/2008,0000,82.50000,83.70000,82.00000,82.00000,1422000
04/30/2008,0000,82.20000,82.60000,77.40000,78.30000,3224900
05/02/2008,0000,79.00000,79.30000,77.60000,77.80000,1502800
05/05/2008,0000,78.00000,78.00000,77.00000,77.20000,1177600
05/06/2008,0000,77.20000,79.50000,77.20000,79.00000,1077600
05/07/2008,0000,79.50000,80.50000,78.20000,78.20000,1445300
05/08/2008,0000,79.40000,80.80000,78.50000,80.00000,1617000
05/09/2008,0000,81.40000,81.40000,79.00000,79.10000,1133200
05/12/2008,0000,80.00000,80.00000,78.00000,78.20000,832200
05/13/2008,0000,78.60000,79.70000,78.20000,79.70000,994800
05/14/2008,0000,79.70000,80.80000,79.20000,80.00000,875600
05/15/2008,0000,80.60000,82.60000,80.00000,81.60000,1818000
05/16/2008,0000,83.30000,87.30000,83.10000,87.30000,4479300
05/19/2008,0000,88.80000,89.20000,87.50000,88.80000,5413600
05/20/2008,0000,88.90000,91.50000,88.00000,88.10000,5203500
05/21/2008,0000,88.10000,90.00000,87.00000,87.60000,3196600
05/22/2008,0000,85.80000,87.00000,85.50000,86.00000,1888700
05/23/2008,0000,87.30000,87.30000,81.10000,81.10000,2264400
05/26/2008,0000,79.10000,80.00000,75.50000,75.60000,4299500
05/27/2008,0000,76.00000,77.40000,76.00000,77.30000,1325100
05/28/2008,0000,77.50000,78.50000,76.30000,76.90000,1425100
05/29/2008,0000,77.50000,78.00000,77.00000,77.50000,868600
05/30/2008,0000,77.70000,78.50000,75.50000,77.00000,1424100
06/02/2008,0000,76.00000,77.10000,76.00000,76.40000,718100
06/03/2008,0000,76.00000,76.90000,75.80000,76.00000,831200
06/04/2008,0000,76.00000,77.40000,76.00000,76.80000,646400
06/05/2008,0000,77.10000,77.90000,76.30000,77.50000,654400
06/06/2008,0000,78.50000,79.20000,77.80000,77.80000,949400
06/09/2008,0000,75.60000,76.70000,75.60000,76.40000,970600
06/10/2008,0000,77.00000,77.00000,75.80000,75.80000,837200
06/11/2008,0000,76.10000,76.60000,75.20000,76.00000,822100
06/12/2008,0000,75.20000,75.20000,70.70000,70.70000,2043200
06/13/2008,0000,73.00000,73.00000,70.00000,70.90000,756400
06/16/2008,0000,71.70000,72.70000,71.30000,72.00000,710000
06/17/2008,0000,72.00000,72.00000,70.00000,70.70000,1007900
06/18/2008,0000,70.00000,71.30000,70.00000,70.70000,885700
06/19/2008,0000,70.00000,70.00000,68.50000,68.90000,1089700
06/20/2008,0000,69.00000,69.20000,67.00000,67.50000,1318000
06/23/2008,0000,65.10000,66.40000,64.30000,64.30000,1270500
06/24/2008,0000,62.10000,64.90000,60.10000,60.80000,1657400
06/25/2008,0000,61.00000,62.60000,60.60000,62.60000,1381600
06/26/2008,0000,62.80000,63.50000,62.00000,62.10000,689800
06/27/2008,0000,58.00000,59.60000,57.90000,58.50000,1534100
06/30/2008,0000,58.50000,59.50000,57.00000,57.90000,904900
07/01/2008,0000,58.50000,59.00000,56.40000,56.60000,1083700
07/02/2008,0000,57.20000,58.00000,56.50000,57.90000,1117000
07/03/2008,0000,57.00000,60.50000,56.00000,60.50000,1190700
07/04/2008,0000,61.40000,61.40000,58.30000,58.30000,796800
07/07/2008,0000,59.30000,60.50000,58.30000,60.40000,522100
07/08/2008,0000,60.20000,60.70000,57.20000,57.20000,974600
07/09/2008,0000,58.30000,59.50000,57.40000,58.00000,872600
07/10/2008,0000,57.00000,58.90000,56.80000,58.00000,588800
07/11/2008,0000,58.10000,59.50000,57.40000,59.50000,945300
07/14/2008,0000,59.00000,59.90000,58.70000,58.70000,695800
07/15/2008,0000,58.20000,58.50000,56.20000,56.60000,850400
07/16/2008,0000,56.90000,57.50000,53.10000,53.10000,1316000
07/17/2008,0000,54.50000,55.90000,54.00000,55.50000,1171600
07/18/2008,0000,56.10000,56.80000,51.70000,51.80000,1090800
07/21/2008,0000,52.50000,53.70000,52.30000,53.50000,801900
07/22/2008,0000,53.50000,54.80000,53.00000,54.00000,594800
07/23/2008,0000,54.80000,57.70000,54.80000,57.70000,986700
07/24/2008,0000,58.50000,59.50000,58.50000,59.40000,1238200
07/25/2008,0000,58.20000,58.90000,57.50000,58.90000,728200
07/29/2008,0000,57.50000,58.00000,57.00000,57.20000,645300
07/30/2008,0000,58.90000,59.00000,57.70000,58.00000,949400
07/31/2008,0000,58.80000,59.00000,56.90000,57.90000,2086600
08/01/2008,0000,53.10000,53.90000,52.20000,52.60000,1828000
08/04/2008,0000,52.60000,53.10000,52.20000,52.30000,477000
08/05/2008,0000,52.50000,53.10000,52.10000,52.20000,531000
08/06/2008,0000,53.20000,55.80000,53.10000,55.80000,930000
08/07/2008,0000,56.80000,58.50000,56.30000,58.30000,1916000
08/08/2008,0000,58.30000,58.90000,57.00000,58.20000,1488000
08/11/2008,0000,58.70000,60.30000,58.70000,59.00000,870000
08/12/2008,0000,59.50000,60.60000,58.50000,59.50000,1070000
08/13/2008,0000,59.20000,61.20000,59.20000,61.10000,971000
08/14/2008,0000,61.00000,61.00000,59.60000,60.90000,783000
08/15/2008,0000,61.90000,64.00000,60.90000,61.00000,3030000
08/18/2008,0000,61.20000,62.00000,57.30000,57.30000,1359000
08/19/2008,0000,55.80000,59.00000,55.20000,58.90000,1228000
08/20/2008,0000,58.30000,59.60000,58.00000,58.40000,802000
08/21/2008,0000,59.50000,59.50000,57.40000,57.40000,536000
08/22/2008,0000,57.40000,58.20000,55.50000,55.70000,729000
08/25/2008,0000,57.20000,58.40000,56.40000,57.90000,716000
08/26/2008,0000,57.50000,58.20000,57.00000,57.20000,399000
08/27/2008,0000,57.10000,59.20000,57.10000,58.70000,544000
08/28/2008,0000,58.70000,59.00000,57.50000,57.70000,796000
08/29/2008,0000,58.00000,58.80000,57.50000,57.50000,494000
09/01/2008,0000,57.00000,57.00000,53.50000,53.50000,1650000
09/02/2008,0000,53.50000,53.50000,50.20000,50.70000,1015000
09/03/2008,0000,50.30000,51.20000,47.55000,50.70000,1356000
09/04/2008,0000,49.90000,50.10000,48.10000,48.45000,715000
09/05/2008,0000,45.20000,48.00000,45.20000,47.00000,1006000
09/08/2008,0000,50.00000,50.20000,48.60000,50.20000,907000
09/09/2008,0000,49.90000,49.90000,48.00000,48.00000,463000
09/10/2008,0000,48.00000,49.30000,48.00000,48.60000,569000
09/11/2008,0000,48.30000,48.60000,45.80000,45.80000,753000
09/12/2008,0000,46.80000,46.80000,44.10000,46.70000,833000
09/15/2008,0000,46.00000,46.00000,43.45000,43.45000,1331000
09/16/2008,0000,40.50000,41.20000,40.45000,40.45000,1230000
09/17/2008,0000,40.45000,42.20000,37.65000,37.65000,1671000
09/18/2008,0000,35.05000,35.05000,35.05000,35.05000,1154000
09/19/2008,0000,36.50000,37.50000,36.50000,37.50000,1336000
09/22/2008,0000,39.80000,40.05000,38.40000,39.80000,1726000
09/23/2008,0000,39.30000,41.30000,38.70000,41.25000,1162000
09/24/2008,0000,41.00000,42.90000,40.10000,42.40000,1589000
09/25/2008,0000,42.30000,43.05000,41.30000,42.05000,964000
09/26/2008,0000,43.00000,43.00000,40.50000,43.00000,965000
09/30/2008,0000,40.00000,42.45000,40.00000,42.45000,1738000
10/01/2008,0000,44.10000,44.80000,43.00000,44.60000,1482000
10/02/2008,0000,45.20000,47.70000,44.00000,47.00000,2069000
10/03/2008,0000,44.50000,46.80000,44.50000,46.00000,883000
10/06/2008,0000,44.60000,45.00000,43.60000,44.15000,984000
10/07/2008,0000,43.15000,45.45000,43.15000,44.95000,903000
10/08/2008,0000,43.35000,44.45000,41.85000,42.50000,1466000
10/09/2008,0000,41.70000,44.00000,40.15000,41.90000,1135000
10/13/2008,0000,40.45000,41.60000,40.45000,40.45000,1039000
10/14/2008,0000,43.25000,43.25000,42.15000,43.20000,1077000
10/15/2008,0000,42.00000,42.25000,41.70000,42.20000,951000
10/16/2008,0000,40.75000,41.30000,40.75000,40.75000,625000
10/17/2008,0000,41.00000,41.70000,39.35000,39.75000,1359000
10/20/2008,0000,39.20000,40.10000,38.40000,40.10000,1156000
10/21/2008,0000,41.80000,41.80000,39.00000,40.50000,1301000
10/22/2008,0000,40.10000,40.95000,39.20000,40.00000,829000
10/23/2008,0000,38.60000,39.10000,38.60000,38.60000,557000
10/24/2008,0000,37.50000,38.10000,37.25000,37.25000,807000
10/27/2008,0000,34.65000,35.65000,34.65000,35.20000,1286000
10/28/2008,0000,34.00000,36.00000,32.75000,35.55000,1601000
10/29/2008,0000,38.00000,38.00000,37.70000,38.00000,3731000
10/30/2008,0000,37.85000,40.65000,37.40000,40.65000,4336000
10/31/2008,0000,41.00000,43.45000,41.00000,43.10000,6701000
11/03/2008,0000,43.10000,45.40000,41.20000,45.40000,6071000
11/04/2008,0000,44.50000,45.35000,43.65000,45.00000,3945000
11/05/2008,0000,45.10000,45.50000,43.10000,43.80000,3781000
11/06/2008,0000,40.75000,42.50000,40.75000,42.50000,3630000
11/07/2008,0000,41.00000,45.00000,41.00000,44.35000,3380000
11/10/2008,0000,44.35000,45.00000,43.50000,44.30000,2731000
11/11/2008,0000,42.90000,43.50000,41.30000,42.20000,1880000
11/12/2008,0000,42.20000,43.30000,40.15000,41.00000,1884000
11/13/2008,0000,38.30000,39.00000,38.15000,38.15000,2071000
11/14/2008,0000,39.05000,39.60000,35.50000,38.70000,2925000
11/17/2008,0000,37.20000,37.80000,36.30000,37.55000,1209000
11/18/2008,0000,36.35000,36.80000,34.95000,34.95000,1173000
11/19/2008,0000,33.00000,34.80000,33.00000,33.50000,1653000
11/20/2008,0000,31.20000,31.80000,31.20000,31.20000,1617000
11/21/2008,0000,29.05000,33.20000,29.05000,32.50000,2307000
11/24/2008,0000,32.40000,32.40000,30.25000,30.25000,1612000
11/25/2008,0000,30.60000,32.35000,29.55000,30.50000,9303000
11/26/2008,0000,31.40000,32.60000,31.20000,32.60000,5650000
11/27/2008,0000,33.80000,34.85000,33.00000,34.85000,5172000
11/28/2008,0000,36.05000,36.60000,35.40000,35.60000,6403000
12/01/2008,0000,35.10000,35.90000,34.40000,34.50000,4050000
12/02/2008,0000,32.10000,32.70000,32.10000,32.10000,3409000
12/03/2008,0000,32.10000,32.40000,30.40000,30.60000,3781000
12/04/2008,0000,30.90000,32.40000,30.90000,31.80000,3113000
12/05/2008,0000,32.30000,33.40000,31.80000,32.00000,3763000
12/08/2008,0000,32.80000,34.00000,32.70000,33.90000,3628000
12/09/2008,0000,33.90000,35.00000,33.50000,33.50000,4431000
12/10/2008,0000,33.50000,35.80000,33.40000,35.80000,5127000
12/11/2008,0000,35.80000,38.30000,35.40000,38.30000,9614000
12/12/2008,0000,38.50000,39.95000,35.75000,37.30000,17233000
12/15/2008,0000,38.90000,39.10000,37.50000,37.60000,5965000
12/16/2008,0000,37.00000,37.60000,36.00000,36.60000,2952000
12/17/2008,0000,37.60000,38.30000,36.20000,36.20000,4967000
12/18/2008,0000,37.00000,37.50000,36.10000,37.50000,3194000
12/19/2008,0000,37.40000,40.10000,37.00000,40.10000,11050000
12/22/2008,0000,40.75000,40.95000,39.30000,39.50000,10954000
12/23/2008,0000,39.50000,39.70000,37.20000,38.30000,4112000
12/24/2008,0000,37.50000,39.20000,37.25000,38.60000,3355000
12/25/2008,0000,38.80000,39.05000,37.70000,37.90000,1465000
12/26/2008,0000,37.50000,38.70000,37.50000,37.60000,1874000
12/29/2008,0000,37.60000,37.60000,36.80000,36.80000,1471000
12/30/2008,0000,37.30000,38.75000,37.20000,38.40000,2336000
12/31/2008,0000,39.00000,39.40000,38.40000,38.55000,3385000
01/05/2009,0000,39.40000,40.65000,39.35000,40.30000,6345000
01/06/2009,0000,40.85000,41.00000,39.40000,39.40000,4419000
01/07/2009,0000,39.50000,40.60000,39.30000,39.40000,6443000
01/08/2009,0000,38.10000,38.80000,36.65000,36.65000,3038000
01/09/2009,0000,36.70000,37.50000,36.10000,36.75000,1760000
01/12/2009,0000,36.00000,37.00000,36.00000,36.10000,1413000
01/13/2009,0000,35.90000,37.70000,35.90000,37.65000,1562000
01/14/2009,0000,37.80000,38.40000,37.35000,37.40000,2234000
01/15/2009,0000,35.40000,36.60000,35.30000,35.65000,1844000
01/16/2009,0000,36.30000,36.30000,35.70000,36.25000,933000
01/19/2009,0000,37.40000,37.40000,36.80000,36.80000,963000
01/20/2009,0000,36.40000,36.50000,35.60000,36.00000,867000
01/21/2009,0000,36.00000,36.30000,35.60000,35.65000,1111000
02/02/2009,0000,35.65000,35.80000,35.05000,35.30000,818000
02/03/2009,0000,35.90000,37.00000,35.70000,36.95000,878000
02/04/2009,0000,37.10000,37.50000,36.70000,36.70000,1527000
02/05/2009,0000,36.90000,38.30000,36.75000,37.40000,2350000
02/06/2009,0000,38.20000,38.60000,37.50000,37.70000,2541000
02/09/2009,0000,37.70000,37.70000,36.80000,36.85000,1864000
02/10/2009,0000,37.00000,37.85000,36.50000,37.60000,1663000
02/11/2009,0000,36.60000,37.55000,36.55000,37.50000,724000
02/12/2009,0000,37.55000,38.70000,36.55000,36.55000,3260000
02/13/2009,0000,36.85000,37.65000,36.80000,37.55000,1292000
02/16/2009,0000,37.90000,38.75000,37.15000,38.15000,3206000
02/17/2009,0000,38.15000,38.15000,37.05000,37.05000,1425000
02/18/2009,0000,36.30000,36.90000,36.10000,36.45000,1252000
02/19/2009,0000,36.20000,37.60000,36.10000,37.10000,1991000
02/20/2009,0000,36.80000,37.20000,36.20000,36.50000,1452000
02/23/2009,0000,36.20000,38.70000,36.00000,38.35000,4029000
02/24/2009,0000,38.00000,39.05000,38.00000,39.00000,6705000
02/25/2009,0000,39.80000,40.30000,38.50000,38.50000,6711000
02/26/2009,0000,38.50000,38.80000,37.60000,37.70000,2807000
02/27/2009,0000,37.70000,38.20000,37.20000,37.75000,2900000
03/02/2009,0000,38.20000,38.50000,36.50000,36.50000,2054000
03/03/2009,0000,36.30000,36.50000,34.10000,35.70000,2695000
03/04/2009,0000,36.00000,37.30000,36.00000,37.00000,2257000
03/05/2009,0000,37.80000,38.10000,37.40000,37.50000,2513000
03/06/2009,0000,37.50000,38.40000,37.50000,37.80000,1918000
03/09/2009,0000,38.00000,38.00000,37.15000,37.35000,914000
03/10/2009,0000,37.25000,38.85000,37.25000,38.15000,3352000
03/11/2009,0000,38.80000,39.10000,38.05000,38.25000,2944000
03/12/2009,0000,38.50000,39.55000,38.40000,38.50000,3502000
03/13/2009,0000,39.30000,40.10000,38.80000,40.10000,7559000
03/16/2009,0000,41.00000,41.40000,39.70000,39.70000,7421000
03/17/2009,0000,40.40000,41.30000,39.70000,40.90000,5952000
03/18/2009,0000,41.50000,43.45000,41.10000,42.05000,10164000
03/19/2009,0000,42.45000,42.85000,40.95000,41.00000,4484000
03/20/2009,0000,41.00000,41.10000,39.80000,39.80000,2367000
03/23/2009,0000,40.95000,42.30000,40.45000,42.30000,4382000
03/24/2009,0000,43.30000,43.40000,41.65000,41.70000,5076000
03/25/2009,0000,41.70000,42.60000,41.70000,42.30000,3849000
03/26/2009,0000,42.50000,43.80000,42.35000,42.70000,5393000
03/27/2009,0000,43.00000,43.40000,42.05000,42.55000,3067000
03/30/2009,0000,42.00000,42.20000,40.40000,40.40000,2350000
03/31/2009,0000,40.50000,41.00000,40.45000,40.45000,1406000
04/01/2009,0000,41.00000,42.00000,40.65000,41.45000,2048000
04/02/2009,0000,42.10000,42.80000,41.80000,41.90000,2075000
04/03/2009,0000,42.00000,42.40000,41.10000,41.10000,2146000
04/06/2009,0000,41.20000,41.75000,40.90000,41.00000,1511000
04/07/2009,0000,41.00000,42.10000,40.90000,41.95000,2474000
04/08/2009,0000,41.20000,41.60000,40.75000,40.80000,1751000
04/09/2009,0000,41.35000,43.20000,41.30000,42.95000,5349000
04/10/2009,0000,43.50000,43.65000,42.00000,42.50000,3171000
04/13/2009,0000,42.80000,44.80000,42.20000,44.35000,7071000
04/14/2009,0000,44.40000,46.15000,43.85000,45.85000,8563000
04/15/2009,0000,45.35000,46.80000,44.90000,44.90000,6020000
04/16/2009,0000,45.50000,45.70000,44.00000,44.20000,5404000
04/17/2009,0000,44.90000,44.90000,41.15000,41.15000,4903000
04/20/2009,0000,41.00000,41.30000,39.85000,40.80000,2043000
04/21/2009,0000,40.20000,42.10000,40.00000,42.00000,2262000
04/22/2009,0000,42.30000,43.10000,41.85000,42.00000,2860000
04/23/2009,0000,40.90000,41.60000,40.50000,41.00000,2788000
04/24/2009,0000,41.00000,41.95000,41.00000,41.40000,1907000
04/27/2009,0000,40.20000,40.50000,38.55000,38.55000,5878000
04/28/2009,0000,37.50000,38.10000,35.90000,35.90000,5475000
04/29/2009,0000,36.00000,36.50000,35.20000,35.95000,1620000
04/30/2009,0000,37.00000,38.00000,36.70000,37.85000,3067000
05/04/2009,0000,37.85000,38.70000,37.00000,37.40000,5392000
05/05/2009,0000,37.40000,38.40000,37.00000,37.65000,2999000
05/06/2009,0000,37.65000,38.75000,37.65000,38.25000,3101000
05/07/2009,0000,38.80000,39.65000,38.50000,38.85000,4472000
05/08/2009,0000,38.30000,39.50000,38.20000,39.30000,2412000
05/11/2009,0000,39.50000,40.50000,39.50000,39.85000,3475000
05/12/2009,0000,39.70000,39.70000,37.80000,37.80000,2803000
05/13/2009,0000,38.00000,38.50000,37.60000,38.20000,2174000
05/14/2009,0000,37.55000,38.05000,37.40000,37.55000,1533000
05/15/2009,0000,37.65000,38.20000,37.65000,37.70000,1554000
05/18/2009,0000,37.70000,39.80000,37.70000,39.50000,3783000
05/19/2009,0000,40.80000,41.40000,39.40000,39.50000,4578000
05/20/2009,0000,39.80000,40.10000,39.00000,39.15000,2232000
05/21/2009,0000,39.00000,40.60000,39.00000,40.00000,2566000
05/22/2009,0000,39.55000,40.95000,39.55000,40.00000,3280000
05/25/2009,0000,40.50000,40.60000,39.10000,39.35000,2305000
05/26/2009,0000,39.50000,42.10000,39.05000,41.00000,11443000
05/27/2009,0000,41.60000,42.15000,41.00000,41.35000,5165000
06/01/2009,0000,41.50000,41.95000,40.80000,41.00000,3668000
06/02/2009,0000,41.50000,41.70000,39.70000,39.70000,3805000
06/03/2009,0000,39.70000,40.70000,39.40000,40.50000,2777000
06/04/2009,0000,40.50000,41.95000,40.50000,41.20000,2674000
06/05/2009,0000,41.50000,41.60000,40.85000,40.85000,1448000
06/08/2009,0000,42.50000,42.60000,40.05000,40.05000,2234000
06/09/2009,0000,40.40000,40.50000,37.85000,38.30000,2528000
06/10/2009,0000,38.90000,39.35000,37.40000,38.85000,3008000
06/11/2009,0000,41.50000,41.55000,40.80000,41.55000,7771000
06/12/2009,0000,44.30000,44.45000,44.30000,44.45000,8085000
06/15/2009,0000,46.10000,47.20000,44.75000,46.30000,24191000
06/16/2009,0000,46.30000,47.30000,43.60000,44.80000,7429000
06/17/2009,0000,45.40000,47.90000,45.10000,46.20000,18366000
06/18/2009,0000,46.50000,46.50000,43.00000,44.90000,9080000
06/19/2009,0000,44.90000,45.95000,43.70000,44.90000,6076000
06/22/2009,0000,46.35000,48.00000,45.90000,48.00000,15488000
06/23/2009,0000,48.00000,51.30000,47.90000,48.80000,26022000
06/24/2009,0000,49.15000,49.90000,47.50000,48.80000,8435000
06/25/2009,0000,50.60000,52.20000,50.20000,52.20000,6780000
06/26/2009,0000,54.80000,55.40000,52.80000,53.30000,22209000
06/29/2009,0000,55.60000,57.00000,55.00000,57.00000,20829000
06/30/2009,0000,57.50000,58.50000,55.50000,56.50000,16991000
07/01/2009,0000,55.90000,57.70000,55.10000,57.00000,13761000
07/02/2009,0000,58.20000,60.70000,58.10000,59.50000,14760000
07/03/2009,0000,58.50000,60.80000,58.10000,60.00000,12852000
07/06/2009,0000,59.70000,59.90000,55.90000,57.00000,11554000
07/07/2009,0000,57.00000,59.50000,57.00000,58.10000,9576000
07/08/2009,0000,59.50000,60.70000,58.70000,59.20000,13369000
07/09/2009,0000,59.90000,60.00000,58.30000,58.70000,9442000
07/10/2009,0000,58.70000,60.50000,58.30000,58.80000,6901000
07/13/2009,0000,58.80000,59.20000,54.70000,54.70000,8642000
07/14/2009,0000,54.00000,57.20000,54.00000,56.40000,10192000
07/15/2009,0000,57.50000,57.90000,56.50000,56.70000,6490000
07/16/2009,0000,57.80000,58.60000,56.90000,57.40000,5916000
07/17/2009,0000,58.20000,58.20000,56.00000,57.70000,5005000
07/20/2009,0000,58.50000,60.30000,57.70000,60.00000,8288000
07/21/2009,0000,60.40000,60.50000,58.00000,58.80000,7769000
07/22/2009,0000,57.70000,59.20000,57.50000,57.60000,8372000
07/23/2009,0000,57.60000,59.00000,56.20000,58.80000,6509000
07/24/2009,0000,60.00000,62.90000,59.40000,62.60000,21531000
07/27/2009,0000,62.60000,63.80000,61.00000,61.50000,8100000
07/28/2009,0000,61.50000,65.80000,61.50000,64.50000,13514000
07/29/2009,0000,64.70000,65.10000,62.70000,63.40000,7719000
07/30/2009,0000,63.40000,63.40000,60.50000,62.00000,7228000
07/31/2009,0000,62.80000,63.40000,61.00000,61.30000,6193000
08/03/2009,0000,61.30000,62.50000,59.60000,59.70000,5366000
08/04/2009,0000,60.00000,60.90000,55.60000,56.50000,9774000
08/05/2009,0000,57.00000,57.00000,54.50000,55.10000,5410000
08/06/2009,0000,56.00000,56.00000,54.10000,55.50000,5268000
08/10/2009,0000,55.50000,57.60000,55.00000,57.00000,5780000
08/11/2009,0000,57.30000,57.30000,55.60000,57.30000,3417000
08/12/2009,0000,57.30000,59.50000,56.60000,57.60000,6595000
08/13/2009,0000,58.50000,59.00000,57.70000,58.00000,5047000
08/14/2009,0000,58.60000,59.30000,58.00000,58.40000,4504000
08/17/2009,0000,58.40000,58.40000,55.00000,55.30000,4107000
08/18/2009,0000,54.70000,56.80000,54.50000,56.20000,5361000
08/19/2009,0000,56.70000,56.80000,55.00000,55.00000,2228000
08/20/2009,0000,55.00000,55.30000,52.00000,52.00000,4388000
08/21/2009,0000,52.00000,53.20000,49.50000,49.50000,3907000
08/24/2009,0000,48.60000,50.00000,47.20000,49.00000,6809000
08/25/2009,0000,48.50000,50.00000,48.00000,49.00000,4307000
08/26/2009,0000,49.00000,49.80000,47.00000,47.00000,2888000
08/27/2009,0000,46.50000,47.80000,45.80000,45.85000,3494000
08/28/2009,0000,46.05000,48.40000,46.05000,47.20000,3638000
08/31/2009,0000,47.20000,49.55000,46.40000,49.50000,4394000
09/01/2009,0000,49.50000,52.20000,49.10000,52.10000,6048000
09/02/2009,0000,52.00000,52.80000,51.10000,52.00000,2941000
09/03/2009,0000,52.60000,54.20000,51.60000,53.20000,4919000
09/04/2009,0000,54.00000,55.50000,54.00000,55.00000,5812000
09/07/2009,0000,56.80000,56.80000,55.20000,55.60000,5237000
09/08/2009,0000,55.60000,56.80000,54.80000,55.10000,4331000
09/09/2009,0000,55.20000,55.50000,52.70000,53.30000,3829000
09/10/2009,0000,54.50000,54.50000,52.60000,52.60000,2817000
09/11/2009,0000,52.60000,53.50000,52.20000,53.50000,1322000
09/14/2009,0000,54.00000,56.20000,52.60000,54.80000,4637000
09/15/2009,0000,55.50000,57.00000,55.40000,56.20000,6251000
09/16/2009,0000,57.20000,60.00000,56.60000,60.00000,13505000
09/17/2009,0000,60.50000,60.50000,58.10000,58.90000,7369000
09/18/2009,0000,58.10000,59.40000,58.10000,59.10000,3470000
09/21/2009,0000,59.60000,59.60000,58.40000,59.10000,4111000
09/22/2009,0000,59.50000,59.90000,57.50000,57.50000,3918000
09/23/2009,0000,57.20000,58.20000,55.50000,55.80000,3570000
09/24/2009,0000,55.80000,57.20000,55.10000,57.20000,2453000
09/25/2009,0000,57.00000,59.20000,56.60000,57.80000,4971000
09/28/2009,0000,57.80000,58.30000,56.60000,57.00000,1827000
09/29/2009,0000,58.00000,59.40000,57.40000,58.20000,6032000
09/30/2009,0000,58.70000,59.80000,57.50000,57.50000,5411000
10/01/2009,0000,58.50000,58.70000,57.50000,58.30000,3550000
10/02/2009,0000,57.50000,58.40000,57.10000,58.20000,2816000
10/05/2009,0000,59.00000,60.50000,58.50000,60.10000,9394000
10/06/2009,0000,60.30000,61.80000,59.40000,60.70000,10476000
10/07/2009,0000,61.60000,62.50000,59.20000,59.50000,7442000
10/08/2009,0000,60.30000,60.70000,58.00000,58.00000,7262000
10/09/2009,0000,58.70000,59.30000,57.40000,57.90000,3954000
10/12/2009,0000,58.00000,60.20000,58.00000,59.20000,5803000
10/13/2009,0000,60.00000,60.00000,58.70000,59.10000,4394000
10/14/2009,0000,59.00000,60.70000,59.00000,59.10000,5366000
10/15/2009,0000,59.20000,59.80000,57.70000,57.70000,4738000
10/16/2009,0000,57.80000,59.40000,57.80000,58.40000,4695000
10/19/2009,0000,58.00000,59.70000,58.00000,58.80000,3739000
10/20/2009,0000,59.30000,59.30000,57.70000,57.80000,2714000
10/21/2009,0000,57.80000,58.30000,56.80000,57.00000,3099000
10/22/2009,0000,56.80000,57.10000,55.50000,55.50000,2908000
10/23/2009,0000,55.70000,56.20000,54.50000,55.40000,3876000
10/26/2009,0000,55.60000,55.70000,54.00000,54.30000,2752000
10/27/2009,0000,54.10000,57.00000,53.60000,56.90000,4258000
10/28/2009,0000,56.90000,56.90000,53.00000,54.80000,5379000
10/29/2009,0000,54.80000,54.80000,52.40000,53.30000,3008000
10/30/2009,0000,54.00000,54.50000,53.00000,53.30000,2215000
11/02/2009,0000,52.70000,54.00000,52.60000,52.80000,2352000
11/03/2009,0000,53.80000,53.80000,52.20000,52.30000,2778000
11/04/2009,0000,53.30000,53.70000,52.70000,53.70000,2029000
11/05/2009,0000,53.70000,54.50000,53.40000,53.40000,2066000
11/06/2009,0000,54.30000,54.90000,53.40000,53.40000,2769000
11/09/2009,0000,54.00000,54.30000,53.00000,53.10000,958000
11/10/2009,0000,53.50000,53.90000,52.70000,52.70000,1390000
11/11/2009,0000,53.00000,53.30000,52.50000,53.00000,2276000
11/12/2009,0000,53.30000,53.50000,52.50000,52.50000,1477000
11/13/2009,0000,52.50000,52.80000,51.90000,52.00000,2731000
11/16/2009,0000,52.00000,52.90000,52.00000,52.80000,2031000
11/17/2009,0000,53.00000,53.30000,51.80000,51.80000,2328000
11/18/2009,0000,51.90000,53.50000,51.90000,53.30000,3164000
11/19/2009,0000,53.70000,56.70000,53.70000,55.80000,9983000
11/20/2009,0000,56.00000,56.40000,54.90000,55.40000,3385000
11/23/2009,0000,55.90000,56.00000,55.00000,55.00000,2269000
11/24/2009,0000,55.40000,56.90000,55.40000,56.10000,5559000
11/25/2009,0000,56.00000,56.60000,55.30000,55.60000,2097000
11/26/2009,0000,55.60000,56.10000,54.80000,55.40000,1937000
11/27/2009,0000,54.50000,55.00000,52.10000,52.40000,3847000
11/30/2009,0000,53.00000,54.00000,52.70000,53.10000,2374000
12/01/2009,0000,53.90000,54.30000,53.10000,53.10000,2369000
12/02/2009,0000,53.90000,54.40000,53.40000,53.50000,3631000
12/03/2009,0000,54.50000,57.20000,54.50000,57.20000,9046000
12/04/2009,0000,57.50000,60.50000,56.80000,59.20000,24658000
12/07/2009,0000,60.80000,63.00000,60.10000,60.80000,16384000
12/08/2009,0000,61.10000,61.80000,59.20000,59.30000,7600000
12/09/2009,0000,59.10000,61.50000,59.10000,60.20000,7430000
12/11/2009,0000,60.10000,63.30000,59.50000,63.30000,16234000
12/14/2009,0000,64.50000,65.40000,62.80000,63.50000,15833000
12/15/2009,0000,63.50000,64.00000,62.00000,62.20000,5428000
12/16/2009,0000,62.20000,63.90000,62.10000,62.20000,6509000
12/17/2009,0000,63.00000,63.50000,59.50000,59.80000,8281000
12/18/2009,0000,59.50000,60.80000,59.40000,59.90000,3788000
12/21/2009,0000,60.50000,62.00000,60.00000,61.20000,4177000
12/22/2009,0000,61.80000,62.00000,61.00000,61.70000,3580000
12/23/2009,0000,62.20000,63.30000,62.00000,62.00000,6444000
12/25/2009,0000,62.30000,63.40000,61.80000,62.00000,5700000
12/25/2009,0000,62.30000,63.40000,61.80000,62.00000,5700000
12/28/2009,0000,62.80000,65.50000,62.50000,64.60000,14369000
12/29/2009,1230,65.40000,65.80000,63.50000,63.70000,6139382
