DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,112.76000,113.74000,107.86000,108.84000,9507900
04/03/2007,0000,108.84000,112.76000,106.39000,112.76000,8393200
04/04/2007,0000,112.27000,112.76000,107.86000,110.31000,5672300
04/09/2007,0000,103.94000,104.92000,102.96000,102.96000,5169500
04/10/2007,0000,98.55000,100.02000,95.80000,98.06000,12519400
04/11/2007,0000,99.04000,102.96000,99.04000,101.00000,12255300
04/12/2007,0000,101.98000,103.94000,101.00000,101.98000,6852200
04/13/2007,0000,103.45000,103.45000,98.06000,99.53000,4949200
04/16/2007,0000,99.53000,99.53000,93.15000,94.33000,6038400
04/17/2007,0000,96.00000,97.27000,94.04000,94.23000,6462600
04/18/2007,0000,94.62000,100.51000,94.62000,100.51000,10648000
04/19/2007,0000,100.51000,101.49000,97.37000,98.06000,6776700
04/20/2007,0000,99.04000,104.92000,98.55000,103.94000,11745400
04/23/2007,0000,105.90000,106.39000,102.47000,103.94000,7158200
04/24/2007,0000,103.94000,105.41000,101.00000,101.98000,5195000
04/25/2007,0000,101.98000,102.47000,97.96000,98.06000,6204600
04/26/2007,0000,99.04000,100.51000,98.06000,98.55000,5554000
04/27/2007,0000,99.53000,101.49000,97.56000,98.06000,9768900
04/30/2007,0000,98.06000,99.53000,97.17000,98.06000,3871200
05/02/2007,0000,99.04000,99.53000,94.92000,95.60000,4556600
05/03/2007,0000,95.80000,96.68000,88.94000,91.19000,13159900
05/04/2007,0000,91.58000,95.11000,91.58000,94.13000,9415000
05/07/2007,0000,96.68000,100.51000,93.64000,100.51000,13304700
05/08/2007,0000,100.02000,105.90000,98.06000,104.43000,24793100
05/09/2007,0000,104.43000,105.90000,100.51000,101.00000,13560700
05/10/2007,0000,102.47000,107.86000,101.00000,107.86000,18021400
05/11/2007,0000,107.86000,110.80000,106.88000,108.84000,17846000
05/14/2007,0000,109.33000,110.80000,104.92000,104.92000,10154400
05/15/2007,0000,104.92000,106.39000,103.94000,104.43000,6914400
05/16/2007,0000,104.43000,105.41000,101.98000,102.96000,6139300
05/17/2007,0000,103.94000,107.86000,103.94000,104.92000,10264600
05/18/2007,0000,106.39000,110.31000,105.90000,109.33000,15440200
05/21/2007,0000,111.78000,113.25000,109.33000,110.31000,14803800
05/22/2007,0000,111.29000,115.71000,110.80000,114.72000,18518100
05/23/2007,0000,115.21000,115.21000,111.29000,111.78000,10521600
05/24/2007,0000,111.78000,116.69000,111.29000,115.21000,16344800
05/25/2007,0000,113.74000,119.14000,113.74000,116.20000,12339900
05/28/2007,0000,117.18000,117.18000,110.31000,110.80000,11314000
05/29/2007,0000,110.80000,113.25000,110.31000,110.80000,9259000
05/30/2007,0000,110.80000,113.25000,109.82000,111.78000,8784800
05/31/2007,0000,115.21000,119.14000,115.21000,119.14000,22131300
06/01/2007,0000,123.50000,130.00000,122.00000,126.00000,36744000
06/04/2007,0000,126.49000,131.88000,126.00000,131.88000,20294600
06/05/2007,0000,131.88000,132.37000,128.45000,129.92000,16382500
06/06/2007,0000,130.41000,136.30000,125.51000,126.98000,21779500
06/07/2007,0000,125.51000,130.41000,125.51000,130.41000,15383100
06/08/2007,0000,126.00000,126.98000,123.55000,125.02000,15767600
06/11/2007,0000,126.00000,128.94000,124.53000,126.00000,16216300
06/12/2007,0000,126.98000,127.47000,123.06000,123.06000,9346700
06/13/2007,0000,123.06000,125.51000,120.61000,122.08000,10804100
06/14/2007,0000,123.06000,124.53000,116.20000,118.16000,13860500
06/15/2007,0000,119.63000,123.06000,117.67000,121.10000,11758600
06/20/2007,0000,123.55000,125.02000,120.12000,122.57000,10325800
06/21/2007,0000,122.57000,122.57000,118.16000,121.10000,7862900
06/22/2007,0000,122.57000,129.42999,121.59000,129.42999,20115100
06/25/2007,0000,138.25999,141.20000,135.32001,136.30000,19459400
06/26/2007,0000,135.81000,138.25999,129.92000,130.41000,12201200
06/27/2007,0000,130.89999,133.85001,130.41000,130.41000,8214700
06/28/2007,0000,132.37000,133.36000,128.45000,129.92000,6252500
06/29/2007,0000,130.41000,132.37000,128.94000,128.94000,6418800
07/02/2007,0000,130.89999,132.37000,127.96000,131.39000,5474400
07/03/2007,0000,133.36000,137.77000,131.88000,133.36000,14212300
07/04/2007,0000,135.32001,135.32001,129.92000,130.41000,9654700
07/05/2007,0000,131.39000,133.85001,129.92000,133.36000,11069200
07/06/2007,0000,134.34000,134.34000,129.92000,131.39000,9635300
07/09/2007,0000,132.37000,140.22000,131.39000,140.22000,24251600
07/10/2007,0000,144.14000,144.14000,136.78999,138.25999,22780000
07/11/2007,0000,140.22000,142.67000,136.30000,136.30000,16088800
07/12/2007,0000,138.25999,139.24001,130.41000,132.37000,14969100
07/13/2007,0000,135.32001,135.32001,128.94000,130.41000,12249200
07/16/2007,0000,133.00000,134.50000,127.00000,127.00000,7960000
07/17/2007,0000,125.02000,132.86000,121.59000,132.86000,11759600
07/18/2007,0000,134.34000,140.22000,132.37000,132.37000,23114500
07/19/2007,0000,134.50000,134.50000,134.00000,134.50000,8475000
07/20/2007,0000,139.50000,143.50000,138.00000,143.50000,22719000
07/23/2007,0000,145.00000,153.50000,145.00000,153.50000,16186000
07/24/2007,0000,155.00000,163.50000,150.50000,152.50000,23896000
07/25/2007,0000,153.00000,163.00000,152.50000,163.00000,13726000
07/26/2007,0000,169.00000,174.00000,156.50000,160.00000,28209000
07/27/2007,0000,149.00000,162.50000,149.00000,154.00000,18636000
07/30/2007,0000,154.00000,155.00000,145.00000,149.00000,11152000
07/31/2007,0000,153.00000,159.00000,150.50000,154.00000,17837000
08/01/2007,0000,153.00000,164.50000,153.00000,157.00000,28648000
08/02/2007,0000,163.00000,165.00000,147.00000,157.00000,20977000
08/03/2007,0000,159.00000,160.00000,146.50000,146.50000,15797000
08/06/2007,0000,138.00000,142.00000,136.50000,140.00000,10995000
08/07/2007,0000,141.00000,142.00000,130.50000,131.00000,15076000
08/08/2007,0000,130.00000,137.50000,125.00000,136.50000,20635000
08/09/2007,0000,137.00000,139.00000,132.00000,134.00000,11393000
08/10/2007,0000,127.00000,137.50000,127.00000,134.00000,15321000
08/13/2007,0000,136.00000,136.00000,126.00000,126.00000,9465000
08/14/2007,0000,125.00000,126.00000,117.50000,117.50000,16730000
08/15/2007,0000,109.50000,111.00000,109.50000,109.50000,6231000
08/16/2007,0000,102.00000,107.50000,102.00000,102.00000,18267000
08/17/2007,0000,104.50000,107.00000,95.70000,103.00000,20855000
08/20/2007,0000,110.00000,110.00000,106.00000,110.00000,16971000
08/21/2007,0000,112.00000,113.50000,102.50000,102.50000,14663000
08/22/2007,0000,101.00000,104.50000,95.40000,104.50000,13755000
08/23/2007,0000,107.00000,110.00000,103.00000,107.50000,20599000
08/24/2007,0000,107.50000,112.50000,105.50000,110.50000,13343000
08/27/2007,0000,113.00000,113.50000,107.00000,107.00000,8567000
08/28/2007,0000,107.50000,113.00000,107.00000,110.00000,13844000
08/29/2007,0000,106.00000,108.00000,103.50000,108.00000,7094000
08/30/2007,0000,110.00000,112.00000,106.00000,106.00000,10283000
08/31/2007,0000,107.00000,110.50000,105.50000,108.00000,10721000
09/03/2007,0000,109.00000,112.50000,107.50000,110.00000,11880000
09/04/2007,0000,112.00000,115.00000,110.50000,113.00000,20821000
09/05/2007,0000,115.00000,115.00000,109.00000,109.50000,11713000
09/06/2007,0000,107.00000,111.50000,107.00000,110.50000,9475000
09/07/2007,0000,111.00000,118.00000,110.00000,117.00000,28481000
09/10/2007,0000,113.00000,115.00000,112.00000,115.00000,12406000
09/11/2007,0000,115.00000,120.00000,114.50000,116.50000,25788000
09/12/2007,0000,118.00000,121.00000,117.50000,117.50000,16319000
09/13/2007,0000,119.00000,120.00000,112.00000,112.00000,10074000
09/14/2007,0000,113.00000,114.00000,110.00000,111.00000,7996000
09/17/2007,0000,112.00000,112.50000,103.50000,104.00000,9669000
09/19/2007,0000,107.00000,107.00000,96.80000,96.80000,12392000
09/20/2007,0000,95.00000,97.30000,90.10000,93.60000,28897000
09/21/2007,0000,92.90000,95.10000,89.80000,94.60000,25219000
09/26/2007,0000,100.50000,101.00000,100.00000,101.00000,6206000
09/27/2007,0000,106.00000,108.00000,103.50000,107.00000,23036000
09/28/2007,0000,108.00000,110.00000,106.50000,108.00000,14304000
10/01/2007,0000,113.00000,115.00000,108.00000,109.50000,11411000
10/02/2007,0000,112.00000,117.00000,112.00000,116.50000,22543000
10/03/2007,0000,116.50000,116.50000,112.00000,113.00000,11019000
10/04/2007,0000,113.00000,117.50000,113.00000,115.00000,11109000
10/05/2007,0000,116.00000,118.00000,113.50000,113.50000,9272000
10/08/2007,0000,117.50000,117.50000,110.50000,112.00000,14135000
10/09/2007,0000,113.00000,114.50000,104.50000,112.00000,18487000
10/11/2007,0000,109.00000,111.00000,107.50000,107.50000,6897000
10/12/2007,0000,107.50000,110.50000,107.00000,108.50000,8976000
10/15/2007,0000,110.00000,110.00000,103.00000,103.50000,6716000
10/16/2007,0000,102.50000,110.00000,101.50000,109.00000,12165000
10/17/2007,0000,108.00000,111.00000,107.50000,108.50000,8247000
10/18/2007,0000,110.50000,114.00000,110.50000,113.50000,15106000
10/19/2007,0000,114.00000,116.50000,112.00000,112.00000,14496000
10/22/2007,0000,106.00000,108.50000,105.00000,105.50000,6845000
10/23/2007,0000,107.50000,110.00000,107.00000,108.50000,7953000
10/24/2007,0000,109.50000,112.00000,105.00000,105.50000,7479000
10/25/2007,0000,108.00000,108.50000,104.50000,106.00000,8365000
10/26/2007,0000,105.00000,105.50000,99.20000,101.50000,14374000
10/29/2007,0000,104.00000,104.00000,99.50000,99.70000,8058000
10/30/2007,0000,99.70000,101.00000,93.00000,94.00000,16861000
10/31/2007,0000,93.30000,95.50000,92.80000,94.50000,10677000
11/01/2007,0000,95.60000,96.70000,94.00000,94.40000,7354000
11/02/2007,0000,92.90000,92.90000,88.20000,88.70000,9792000
11/05/2007,0000,88.70000,89.30000,82.50000,86.50000,15445000
11/06/2007,0000,85.00000,86.50000,82.60000,84.50000,10345000
11/07/2007,0000,85.00000,88.00000,83.70000,84.50000,11767000
11/08/2007,0000,80.00000,81.00000,78.60000,78.60000,12503000
11/09/2007,0000,78.60000,79.90000,73.10000,75.00000,12081000
11/12/2007,0000,71.20000,75.70000,71.20000,73.20000,14106000
11/13/2007,0000,74.00000,76.50000,73.50000,75.80000,14894000
11/14/2007,0000,77.00000,79.00000,76.00000,76.00000,14099000
11/15/2007,0000,76.30000,80.90000,75.50000,80.40000,13944000
11/16/2007,0000,78.10000,82.90000,77.50000,81.50000,20443000
11/19/2007,0000,81.60000,82.40000,78.10000,78.10000,10353000
11/20/2007,0000,75.10000,81.50000,75.10000,80.50000,12291000
11/21/2007,0000,80.50000,81.20000,77.50000,77.50000,8419000
11/22/2007,0000,77.80000,80.60000,77.80000,78.50000,10882000
11/23/2007,0000,80.10000,82.50000,79.80000,80.00000,19418000
11/26/2007,0000,81.90000,81.90000,78.00000,79.20000,10025000
11/27/2007,0000,78.00000,81.20000,77.20000,80.60000,12117000
11/28/2007,0000,81.90000,83.90000,80.50000,80.50000,18329000
11/29/2007,0000,85.00000,86.10000,82.70000,84.20000,20913000
11/30/2007,0000,84.40000,85.80000,83.00000,84.30000,14557000
12/03/2007,0000,85.00000,86.90000,84.50000,84.70000,12733000
12/04/2007,0000,84.70000,87.90000,84.00000,87.40000,14509000
12/05/2007,0000,87.00000,88.60000,86.00000,86.10000,11146000
12/06/2007,0000,87.10000,88.40000,83.70000,84.50000,14230000
12/07/2007,0000,85.10000,85.50000,81.50000,82.00000,10088000
12/10/2007,0000,77.00000,79.30000,76.30000,76.30000,13380000
12/11/2007,0000,76.30000,76.30000,73.80000,75.10000,13937000
12/12/2007,0000,74.10000,76.10000,74.10000,75.80000,8723000
12/13/2007,0000,75.50000,76.50000,70.50000,70.50000,14184000
12/14/2007,0000,70.70000,71.10000,66.00000,68.40000,16730000
12/17/2007,0000,67.60000,69.40000,63.70000,63.70000,9325000
12/18/2007,0000,62.70000,66.30000,60.50000,64.00000,16235000
12/19/2007,0000,65.20000,67.80000,65.20000,66.70000,9912000
12/20/2007,0000,67.00000,67.40000,62.10000,62.10000,12106000
12/21/2007,0000,62.70000,64.30000,60.30000,64.30000,18498000
12/24/2007,0000,66.30000,68.80000,66.00000,68.80000,11172000
12/25/2007,0000,69.50000,70.20000,68.10000,68.60000,11998000
12/26/2007,0000,63.80000,67.20000,63.80000,67.00000,17535000
12/27/2007,0000,68.00000,71.50000,67.80000,70.00000,15034000
12/28/2007,0000,70.10000,72.80000,69.00000,70.90000,14282000
12/31/2007,0000,72.00000,72.50000,70.30000,72.50000,9551000
01/02/2008,0000,72.50000,76.10000,72.00000,72.80000,19251000
01/03/2008,0000,70.80000,71.60000,69.70000,70.80000,9195000
01/04/2008,0000,70.00000,71.90000,66.00000,66.10000,13891000
01/07/2008,0000,62.20000,62.60000,61.50000,61.50000,11465000
01/08/2008,0000,60.50000,61.50000,57.40000,58.20000,14259000
01/09/2008,0000,56.20000,61.20000,56.20000,61.10000,21466000
01/10/2008,0000,62.10000,63.40000,60.30000,60.70000,15769000
01/11/2008,0000,62.80000,63.00000,61.10000,62.20000,12202000
01/14/2008,0000,63.00000,63.20000,59.50000,61.10000,9312000
01/15/2008,0000,62.50000,63.90000,61.10000,61.50000,10302000
01/16/2008,0000,60.00000,63.30000,59.50000,60.50000,14101000
01/17/2008,0000,62.80000,63.20000,61.10000,62.70000,10150000
01/18/2008,0000,62.00000,65.80000,60.60000,65.50000,12644000
01/21/2008,0000,65.00000,66.20000,63.00000,63.00000,11047000
01/22/2008,0000,58.60000,59.40000,58.60000,58.60000,5966000
01/23/2008,0000,59.00000,59.50000,54.50000,54.50000,12933000
01/24/2008,0000,55.70000,56.70000,52.10000,53.10000,9528000
01/25/2008,0000,54.20000,56.80000,54.20000,56.80000,7027000
01/28/2008,0000,56.00000,56.80000,52.90000,52.90000,7437000
01/29/2008,0000,54.00000,54.50000,51.90000,53.50000,7862000
01/30/2008,0000,53.50000,55.10000,53.00000,53.10000,5413000
01/31/2008,0000,53.10000,53.10000,49.40000,49.40000,10256000
02/01/2008,0000,50.40000,51.40000,49.90000,50.60000,8564000
02/12/2008,0000,50.00000,51.00000,47.10000,47.40000,5279000
02/13/2008,0000,48.50000,49.85000,47.50000,47.50000,5606000
02/14/2008,0000,50.60000,50.80000,50.00000,50.80000,5709000
02/15/2008,0000,51.00000,53.50000,50.20000,53.00000,10131000
02/18/2008,0000,53.50000,55.40000,53.20000,53.70000,9993000
02/19/2008,0000,55.00000,55.00000,53.10000,54.80000,7105000
02/20/2008,0000,54.40000,56.10000,53.50000,53.50000,8558000
02/21/2008,0000,54.80000,57.20000,54.50000,57.20000,13854000
02/22/2008,0000,56.70000,59.30000,56.60000,57.90000,28426000
02/25/2008,0000,58.50000,59.50000,56.70000,58.00000,17843000
02/26/2008,0000,58.90000,60.50000,57.80000,58.80000,14297000
02/27/2008,0000,60.40000,62.80000,60.30000,60.80000,17547000
02/29/2008,0000,61.00000,63.80000,61.00000,63.00000,15796000
03/03/2008,0000,60.30000,61.00000,58.80000,58.80000,9313000
03/04/2008,0000,58.80000,61.20000,58.80000,60.30000,7433000
03/05/2008,0000,61.90000,62.80000,60.30000,61.90000,11802000
03/06/2008,0000,63.00000,66.00000,62.20000,66.00000,16597000
03/07/2008,0000,65.00000,68.20000,64.60000,66.30000,18767000
03/10/2008,0000,67.00000,67.50000,63.00000,63.00000,12238000
03/11/2008,0000,63.00000,64.20000,62.20000,63.70000,7837000
03/12/2008,0000,66.70000,67.10000,64.50000,64.50000,11670000
03/13/2008,0000,64.90000,65.50000,61.30000,61.50000,9391000
03/14/2008,0000,63.30000,63.30000,60.20000,61.20000,6715000
03/17/2008,0000,60.00000,60.00000,58.00000,59.00000,6069000
03/18/2008,0000,59.50000,60.70000,58.70000,60.40000,5439000
03/19/2008,0000,62.00000,62.40000,60.10000,60.20000,6087000
03/20/2008,0000,59.40000,60.40000,58.90000,60.30000,5547000
03/21/2008,0000,61.00000,62.20000,60.90000,61.50000,6245000
03/24/2008,0000,65.00000,65.00000,61.60000,61.60000,9148000
03/25/2008,0000,62.60000,65.30000,62.30000,64.10000,14394000
03/26/2008,0000,65.00000,65.50000,62.50000,62.60000,9594000
03/27/2008,0000,62.30000,64.10000,62.30000,63.50000,7574000
03/28/2008,0000,64.00000,66.60000,63.30000,65.70000,12810000
03/31/2008,0000,66.00000,66.00000,64.70000,64.80000,6356000
04/01/2008,0000,65.50000,67.10000,64.60000,64.90000,12846000
04/02/2008,0000,66.90000,68.20000,66.20000,67.40000,15217000
04/03/2008,0000,67.60000,68.70000,67.00000,68.20000,8563000
04/07/2008,0000,68.40000,68.50000,65.80000,66.90000,9016000
04/08/2008,0000,65.40000,65.70000,63.20000,63.20000,11715000
04/09/2008,0000,63.30000,63.80000,61.90000,63.70000,5242000
04/10/2008,0000,63.60000,64.70000,63.50000,64.70000,6229000
04/11/2008,0000,65.00000,65.70000,63.70000,63.80000,10393000
04/14/2008,0000,63.00000,63.60000,61.50000,62.30000,7663000
04/15/2008,0000,62.50000,65.20000,62.50000,63.90000,11570000
04/16/2008,0000,64.50000,65.40000,63.50000,64.00000,7954000
04/17/2008,0000,65.00000,65.50000,63.10000,63.50000,8363000
04/18/2008,0000,64.00000,64.00000,62.70000,63.00000,4344000
04/21/2008,0000,64.00000,65.00000,63.60000,65.00000,6077000
04/22/2008,0000,65.50000,67.50000,65.30000,66.30000,18907000
04/23/2008,0000,67.00000,70.90000,66.50000,68.90000,37167000
04/24/2008,0000,69.30000,70.00000,66.90000,67.00000,14139000
04/25/2008,0000,65.50000,66.30000,63.30000,64.00000,19402000
04/28/2008,0000,63.80000,64.50000,62.70000,63.80000,6246000
04/29/2008,0000,64.30000,65.50000,63.70000,63.70000,6531000
04/30/2008,0000,64.00000,65.30000,63.00000,63.60000,6695000
05/02/2008,0000,64.90000,64.90000,63.80000,64.30000,6011000
05/05/2008,0000,64.50000,65.90000,64.00000,64.50000,8599000
05/06/2008,0000,64.50000,68.50000,64.50000,68.50000,17475000
05/07/2008,0000,69.00000,69.90000,66.50000,67.20000,27240000
05/08/2008,0000,66.70000,68.20000,66.60000,68.20000,10196000
05/09/2008,0000,68.50000,68.50000,64.50000,64.50000,9425000
05/12/2008,0000,64.60000,65.20000,63.10000,65.20000,5054000
05/13/2008,0000,65.50000,67.40000,65.30000,66.80000,7151000
05/14/2008,0000,67.00000,67.70000,66.30000,66.30000,6407000
05/15/2008,0000,66.90000,67.20000,65.90000,65.90000,5682000
05/16/2008,0000,67.00000,68.00000,66.50000,66.70000,8004000
05/19/2008,0000,67.40000,67.40000,65.50000,66.20000,3815000
05/20/2008,0000,66.50000,67.20000,65.80000,65.80000,6343000
05/21/2008,0000,66.00000,68.50000,65.80000,67.60000,12205000
05/22/2008,0000,67.70000,70.50000,67.20000,69.00000,26172000
05/23/2008,0000,69.20000,69.40000,64.20000,64.20000,15139000
05/26/2008,0000,64.00000,64.00000,60.60000,61.20000,9992000
05/27/2008,0000,61.70000,62.80000,61.30000,62.60000,4540000
05/28/2008,0000,63.00000,63.00000,60.70000,60.70000,4631000
05/29/2008,0000,61.00000,62.20000,59.60000,60.00000,7498000
05/30/2008,0000,60.70000,61.10000,58.50000,60.10000,5433000
06/02/2008,0000,60.10000,61.40000,60.00000,61.40000,2803000
06/03/2008,0000,61.00000,61.00000,59.00000,59.30000,5842000
06/04/2008,0000,59.30000,60.20000,59.30000,59.40000,2346000
06/05/2008,0000,60.00000,61.30000,59.60000,61.30000,3304000
06/06/2008,0000,62.00000,62.20000,60.60000,60.70000,3335000
06/10/2008,0000,60.10000,61.00000,58.00000,58.00000,5320000
06/11/2008,0000,58.50000,59.10000,56.20000,57.80000,6638000
06/12/2008,0000,57.00000,57.60000,54.00000,54.90000,7271000
06/13/2008,0000,55.40000,55.90000,53.10000,55.10000,5623000
06/16/2008,0000,56.30000,56.50000,53.80000,54.40000,3620000
06/17/2008,0000,55.00000,56.00000,54.30000,56.00000,4414000
06/18/2008,0000,56.10000,58.00000,56.10000,57.70000,5829000
06/19/2008,0000,56.00000,56.90000,55.60000,55.80000,2931000
06/20/2008,0000,56.00000,56.90000,54.70000,55.40000,3501000
06/23/2008,0000,54.10000,55.40000,53.70000,55.00000,2808000
06/24/2008,0000,55.00000,55.60000,51.30000,51.30000,5331000
06/25/2008,0000,51.30000,51.90000,49.85000,51.90000,6807000
06/26/2008,0000,52.10000,53.50000,51.30000,51.50000,4551000
06/27/2008,0000,47.90000,48.50000,47.90000,47.90000,8358000
06/30/2008,0000,48.50000,48.60000,45.00000,45.00000,6000000
07/01/2008,0000,45.10000,46.30000,43.40000,43.40000,7886000
07/02/2008,0000,43.60000,46.30000,43.60000,45.50000,5233000
07/03/2008,0000,44.00000,48.65000,43.60000,48.65000,8131000
07/04/2008,0000,48.65000,51.00000,48.00000,48.05000,11643000
07/07/2008,0000,48.80000,51.40000,48.00000,51.40000,7125000
07/08/2008,0000,51.20000,52.40000,48.00000,48.50000,11903000
07/09/2008,0000,50.80000,51.80000,50.00000,51.00000,10737000
07/10/2008,0000,51.00000,51.80000,49.25000,50.30000,8692000
07/11/2008,0000,50.60000,52.00000,49.90000,52.00000,6351000
07/14/2008,0000,52.00000,53.40000,51.30000,51.70000,8460000
07/15/2008,0000,51.00000,51.20000,48.10000,48.10000,6745000
07/16/2008,0000,48.60000,50.50000,47.60000,48.60000,7513000
07/17/2008,0000,51.10000,52.00000,50.20000,52.00000,10457000
07/18/2008,0000,52.60000,55.20000,52.20000,52.60000,27056000
07/21/2008,0000,54.00000,56.20000,54.00000,56.20000,8828000
07/22/2008,0000,56.20000,57.60000,55.10000,57.00000,25202000
07/23/2008,0000,58.60000,59.00000,57.10000,57.90000,17107000
07/24/2008,0000,57.40000,59.00000,56.50000,59.00000,14513000
07/25/2008,0000,57.50000,59.00000,57.20000,59.00000,8542000
07/29/2008,0000,57.60000,59.40000,57.30000,58.90000,7395000
07/30/2008,0000,60.50000,62.40000,60.30000,60.50000,11251000
07/31/2008,0000,61.70000,61.70000,56.30000,56.30000,10115000
08/01/2008,0000,52.40000,53.90000,52.40000,52.60000,6484000
08/04/2008,0000,51.00000,53.70000,50.00000,53.00000,3671000
08/05/2008,0000,53.00000,53.00000,50.00000,50.00000,9017000
08/06/2008,0000,48.20000,48.25000,47.80000,48.25000,4021000
08/07/2008,0000,49.60000,51.60000,49.50000,51.20000,15237000
08/08/2008,0000,51.20000,54.70000,50.50000,54.50000,18382000
08/11/2008,0000,56.00000,57.40000,54.50000,55.00000,10643000
08/12/2008,0000,54.90000,55.50000,53.70000,54.40000,15456000
08/13/2008,0000,54.00000,58.20000,54.00000,58.20000,29839000
08/14/2008,0000,58.00000,59.50000,57.30000,58.20000,24886000
08/15/2008,0000,58.70000,58.70000,55.80000,55.80000,18822000
08/18/2008,0000,55.90000,57.10000,55.80000,55.80000,14090000
08/19/2008,0000,54.80000,56.70000,53.60000,56.00000,14296000
08/20/2008,0000,55.50000,56.00000,53.60000,56.00000,17207000
08/21/2008,0000,56.00000,57.50000,54.00000,54.00000,12397000
08/22/2008,0000,54.60000,55.40000,51.00000,52.60000,19966000
08/25/2008,0000,53.60000,53.60000,51.20000,52.80000,9164000
08/26/2008,0000,51.50000,52.70000,51.20000,52.10000,6448000
08/27/2008,0000,52.10000,54.90000,51.60000,54.90000,10594000
08/28/2008,0000,54.30000,54.90000,53.00000,53.00000,9689000
08/29/2008,0000,53.50000,55.50000,53.50000,54.50000,11288000
09/01/2008,0000,54.00000,54.10000,50.70000,50.70000,12652000
09/02/2008,0000,50.70000,51.50000,47.40000,48.20000,18734000
09/03/2008,0000,48.20000,48.65000,45.80000,45.80000,11715000
09/04/2008,0000,45.90000,48.00000,45.80000,47.05000,8932000
09/05/2008,0000,46.00000,49.30000,46.00000,48.70000,14050000
09/08/2008,0000,52.00000,52.00000,50.50000,51.70000,9045000
09/09/2008,0000,50.50000,50.80000,48.10000,48.10000,9608000
09/10/2008,0000,48.20000,49.30000,48.10000,49.20000,9225000
09/11/2008,0000,48.50000,48.90000,45.80000,45.80000,10784000
09/12/2008,0000,46.20000,46.80000,42.60000,43.80000,19005000
09/15/2008,0000,42.00000,42.70000,40.75000,40.75000,7026000
09/16/2008,0000,37.90000,37.90000,37.90000,37.90000,1710000
09/17/2008,0000,38.30000,40.10000,35.25000,35.25000,21224000
09/18/2008,0000,32.80000,32.80000,32.80000,32.80000,2637000
09/19/2008,0000,34.80000,35.05000,34.10000,35.05000,6446000
09/22/2008,0000,36.85000,37.50000,35.25000,37.25000,17902000
09/23/2008,0000,36.00000,39.50000,35.80000,39.20000,17736000
09/24/2008,0000,38.80000,41.20000,38.25000,39.50000,17762000
09/25/2008,0000,37.90000,39.60000,37.50000,37.90000,9301000
09/26/2008,0000,38.00000,38.50000,35.25000,35.25000,7688000
09/30/2008,0000,32.80000,32.80000,32.80000,32.80000,1829000
10/01/2008,0000,33.80000,35.05000,33.80000,35.05000,5461000
10/02/2008,0000,34.50000,37.00000,34.50000,36.70000,7224000
10/03/2008,0000,36.20000,39.00000,34.65000,39.00000,8398000
10/06/2008,0000,36.80000,38.40000,36.50000,36.50000,6068000
10/07/2008,0000,35.50000,38.35000,35.50000,38.25000,7010000
10/08/2008,0000,37.00000,37.50000,35.60000,35.60000,6277000
10/09/2008,0000,36.00000,37.45000,35.10000,35.55000,7625000
10/13/2008,0000,34.35000,35.85000,34.35000,35.85000,5983000
10/14/2008,0000,38.35000,38.35000,38.35000,38.35000,3607000
10/15/2008,0000,38.10000,38.90000,37.35000,38.70000,7732000
10/16/2008,0000,37.35000,37.95000,37.35000,37.35000,6712000
10/17/2008,0000,38.05000,38.50000,36.80000,36.90000,8771000
10/20/2008,0000,36.90000,39.45000,35.65000,39.45000,11379000
10/21/2008,0000,39.65000,40.70000,38.20000,38.20000,11545000
10/22/2008,0000,37.40000,39.80000,37.35000,38.20000,7227000
10/23/2008,0000,36.90000,37.50000,36.90000,37.50000,7242000
10/24/2008,0000,36.60000,37.15000,36.20000,36.20000,3281000
10/27/2008,0000,33.80000,36.60000,33.70000,33.70000,6830000
10/28/2008,0000,32.20000,36.05000,31.35000,36.05000,10167000
10/29/2008,0000,38.05000,38.05000,34.10000,34.20000,10459000
10/30/2008,0000,35.00000,36.50000,34.00000,36.25000,6931000
10/31/2008,0000,35.00000,36.00000,34.10000,34.90000,8181000
11/03/2008,0000,34.90000,36.20000,34.30000,35.60000,5380000
11/04/2008,0000,35.60000,37.60000,35.10000,37.60000,8413000
11/05/2008,0000,37.60000,37.80000,35.55000,35.55000,7929000
11/06/2008,0000,33.25000,34.50000,33.20000,33.20000,4910000
11/07/2008,0000,31.20000,34.50000,31.20000,34.20000,3886000
11/10/2008,0000,33.20000,33.90000,32.60000,32.80000,3642000
11/11/2008,0000,32.10000,32.50000,30.55000,30.55000,5472000
11/12/2008,0000,29.00000,31.50000,29.00000,30.00000,3684000
11/13/2008,0000,28.10000,28.80000,27.90000,27.90000,4690000
11/14/2008,0000,28.50000,28.70000,25.95000,25.95000,5467000
11/17/2008,0000,24.15000,24.60000,24.15000,24.15000,5644000
11/18/2008,0000,22.60000,22.75000,22.50000,22.50000,2809000
11/19/2008,0000,21.00000,24.05000,21.00000,24.00000,8145000
11/20/2008,0000,22.35000,22.85000,22.35000,22.35000,4684000
11/21/2008,0000,20.80000,23.75000,20.80000,23.60000,8007000
11/24/2008,0000,23.20000,23.30000,21.95000,21.95000,6687000
11/25/2008,0000,22.80000,23.30000,22.35000,22.35000,6295000
11/26/2008,0000,22.35000,23.20000,22.35000,22.75000,3510000
11/27/2008,0000,23.30000,24.30000,23.30000,24.30000,4009000
11/28/2008,0000,25.35000,26.00000,25.10000,26.00000,17109000
12/01/2008,0000,25.65000,26.60000,25.30000,25.60000,13576000
12/02/2008,0000,23.85000,24.30000,23.85000,23.85000,5638000
12/03/2008,0000,23.80000,23.85000,22.20000,22.20000,5950000
12/04/2008,0000,22.70000,23.65000,22.35000,22.45000,6793000
12/05/2008,0000,22.55000,23.10000,22.00000,22.80000,5296000
12/08/2008,0000,23.50000,24.35000,23.15000,24.35000,8050000
12/09/2008,0000,25.00000,25.70000,24.50000,24.80000,10946000
12/10/2008,0000,24.90000,26.40000,24.80000,26.35000,13537000
12/11/2008,0000,26.25000,28.15000,25.90000,28.00000,22853000
12/12/2008,0000,27.50000,28.50000,26.05000,26.05000,13477000
12/15/2008,0000,27.00000,27.80000,26.70000,27.40000,13171000
12/16/2008,0000,26.60000,27.10000,26.10000,26.70000,5535000
12/17/2008,0000,27.50000,28.10000,26.10000,26.10000,11827000
12/18/2008,0000,26.50000,27.20000,25.80000,27.20000,10109000
12/19/2008,0000,27.20000,28.60000,26.90000,27.40000,18570000
12/22/2008,0000,27.60000,27.80000,25.80000,25.90000,6380000
12/23/2008,0000,25.90000,25.90000,24.20000,24.80000,4498000
12/24/2008,0000,24.30000,25.70000,24.20000,25.40000,6365000
12/25/2008,0000,25.40000,25.65000,25.00000,25.30000,3273000
12/26/2008,0000,25.00000,25.50000,24.70000,24.75000,3113000
12/29/2008,0000,24.80000,25.00000,24.50000,24.60000,2170000
12/30/2008,0000,24.85000,26.30000,24.85000,26.30000,7879000
12/31/2008,0000,26.70000,26.80000,25.95000,26.05000,6596000
01/05/2009,0000,27.05000,27.60000,26.80000,27.30000,8356000
01/06/2009,0000,27.40000,28.15000,27.00000,27.75000,12804000
01/07/2009,0000,28.20000,29.65000,28.20000,29.65000,28859000
01/08/2009,0000,29.10000,29.35000,27.60000,27.60000,12636000
01/09/2009,0000,27.80000,28.50000,27.25000,27.70000,7443000
01/12/2009,0000,28.00000,28.60000,27.75000,27.80000,5826000
01/13/2009,0000,27.80000,28.60000,27.65000,28.60000,5044000
01/14/2009,0000,28.70000,29.40000,28.20000,28.20000,10832000
01/15/2009,0000,26.40000,26.75000,26.25000,26.25000,7241000
01/16/2009,0000,26.45000,27.05000,26.45000,26.80000,5421000
01/19/2009,0000,27.50000,28.15000,27.40000,27.60000,4453000
01/20/2009,0000,26.95000,27.40000,26.70000,26.80000,4679000
01/21/2009,0000,26.40000,26.95000,26.20000,26.20000,3693000
02/02/2009,0000,26.40000,26.85000,26.20000,26.45000,2124000
02/03/2009,0000,27.00000,28.30000,26.80000,28.30000,11211000
02/04/2009,0000,28.80000,30.25000,28.65000,29.50000,26871000
02/05/2009,0000,29.50000,30.35000,29.30000,29.80000,19127000
02/06/2009,0000,30.90000,31.85000,30.60000,31.20000,18332000
02/09/2009,0000,31.20000,31.50000,30.40000,31.00000,12495000
02/10/2009,0000,31.20000,32.70000,31.00000,32.70000,19925000
02/11/2009,0000,32.70000,34.95000,32.70000,34.95000,28818000
02/12/2009,0000,35.00000,35.40000,32.90000,33.15000,24034000
02/13/2009,0000,33.90000,35.45000,33.90000,35.45000,17788000
02/16/2009,0000,36.30000,37.20000,35.50000,36.50000,26544000
02/17/2009,0000,36.20000,36.70000,34.25000,34.45000,17698000
02/18/2009,0000,34.20000,35.50000,33.50000,35.35000,20614000
02/19/2009,0000,35.00000,36.45000,34.50000,36.30000,16329000
02/20/2009,0000,35.90000,36.40000,35.00000,35.00000,10636000
02/23/2009,0000,34.70000,35.30000,33.90000,34.95000,11832000
02/24/2009,0000,34.00000,34.80000,33.90000,33.90000,10790000
02/25/2009,0000,34.50000,35.30000,34.15000,34.25000,13041000
02/26/2009,0000,35.00000,35.60000,34.80000,35.05000,12148000
02/27/2009,0000,35.50000,37.50000,35.15000,37.50000,25484000
03/02/2009,0000,37.35000,38.50000,36.50000,36.50000,26923000
03/03/2009,0000,36.20000,36.30000,34.15000,36.05000,19934000
03/04/2009,0000,36.35000,38.10000,36.00000,37.40000,22606000
03/05/2009,0000,37.90000,38.70000,36.20000,36.60000,22429000
03/06/2009,0000,36.40000,37.60000,36.20000,37.60000,15520000
03/09/2009,0000,37.60000,39.60000,37.30000,39.20000,32724000
03/10/2009,0000,39.20000,41.90000,39.00000,41.90000,28490000
03/11/2009,0000,42.50000,42.90000,40.80000,40.85000,25870000
03/12/2009,0000,41.50000,42.95000,41.40000,42.20000,24312000
03/13/2009,0000,43.70000,43.70000,41.90000,42.20000,18888000
03/16/2009,0000,42.40000,42.95000,42.00000,42.75000,10352000
03/17/2009,0000,42.75000,42.85000,41.30000,42.50000,10892000
03/18/2009,0000,42.60000,42.85000,41.35000,41.60000,12923000
03/19/2009,0000,41.60000,42.80000,41.60000,41.90000,12869000
03/20/2009,0000,42.20000,43.50000,40.50000,40.50000,20322000
03/23/2009,0000,40.80000,43.30000,40.20000,43.30000,21654000
03/24/2009,0000,44.30000,45.60000,44.00000,44.95000,24558000
03/25/2009,0000,45.10000,47.00000,44.70000,47.00000,21138000
03/26/2009,0000,47.00000,47.30000,45.90000,46.90000,15326000
03/27/2009,0000,47.50000,47.60000,45.50000,45.50000,10084000
03/30/2009,0000,45.50000,45.50000,42.45000,42.60000,9016000
03/31/2009,0000,42.90000,44.70000,42.60000,44.35000,10275000
04/01/2009,0000,44.90000,45.50000,44.15000,45.00000,9227000
04/02/2009,0000,45.50000,45.80000,43.05000,44.40000,8869000
04/03/2009,0000,44.90000,45.00000,43.40000,44.50000,10334000
04/06/2009,0000,44.90000,45.25000,43.00000,43.50000,7880000
04/07/2009,0000,43.00000,44.20000,42.30000,44.00000,6210000
04/08/2009,0000,44.00000,44.40000,42.90000,43.20000,7333000
04/09/2009,0000,43.90000,46.10000,43.80000,45.70000,20717000
04/10/2009,0000,46.90000,46.95000,44.50000,44.60000,19911000
04/13/2009,0000,45.20000,46.20000,44.80000,45.90000,17833000
04/14/2009,0000,46.50000,49.10000,46.00000,49.10000,33157000
04/15/2009,0000,49.90000,51.50000,49.35000,49.55000,34415000
04/16/2009,0000,51.00000,51.00000,47.90000,47.90000,16938000
04/17/2009,0000,48.90000,50.00000,44.55000,45.30000,23217000
04/20/2009,0000,45.30000,47.40000,44.50000,47.40000,17185000
04/21/2009,0000,46.50000,48.85000,46.00000,48.60000,13808000
04/22/2009,0000,49.10000,50.90000,48.80000,50.00000,21826000
04/23/2009,0000,50.70000,51.80000,48.70000,50.40000,20572000
04/24/2009,0000,51.50000,51.70000,49.35000,49.80000,16586000
04/27/2009,0000,50.40000,50.90000,46.35000,46.35000,21431000
04/28/2009,0000,46.80000,47.75000,45.00000,45.00000,18539000
04/29/2009,0000,45.95000,45.95000,42.50000,42.70000,15737000
04/30/2009,0000,45.65000,45.65000,44.95000,45.65000,9160000
05/04/2009,0000,47.30000,48.80000,47.00000,48.80000,11643000
05/05/2009,0000,48.70000,49.30000,47.35000,47.95000,14298000
05/06/2009,0000,47.80000,51.20000,47.40000,50.60000,18170000
05/07/2009,0000,51.70000,53.50000,51.00000,52.00000,22904000
05/08/2009,0000,51.50000,55.20000,51.00000,53.10000,24640000
05/11/2009,0000,53.10000,55.30000,52.80000,53.20000,18552000
05/12/2009,0000,52.60000,53.70000,50.70000,50.70000,14052000
05/13/2009,0000,51.40000,54.20000,51.00000,54.20000,15264000
05/14/2009,0000,53.10000,56.70000,52.70000,54.50000,24255000
05/15/2009,0000,56.70000,58.30000,56.00000,58.30000,21691000
05/18/2009,0000,58.00000,61.60000,57.50000,58.30000,26567000
05/19/2009,0000,60.90000,60.90000,56.00000,56.00000,20799000
05/20/2009,0000,57.80000,59.00000,57.00000,57.80000,17994000
05/21/2009,0000,58.00000,61.20000,57.40000,60.00000,24135000
05/22/2009,0000,59.00000,63.50000,58.90000,62.50000,22119000
05/25/2009,0000,64.00000,65.50000,62.60000,63.50000,16630000
05/26/2009,0000,64.00000,64.20000,59.10000,59.10000,14393000
05/27/2009,0000,59.50000,60.00000,57.00000,58.60000,12881000
06/01/2009,0000,59.60000,59.60000,55.60000,56.30000,12295000
06/02/2009,0000,58.00000,58.80000,55.70000,56.50000,10776000
06/03/2009,0000,57.00000,58.30000,55.20000,56.80000,12843000
06/04/2009,0000,57.00000,57.90000,55.50000,56.00000,9925000
06/05/2009,0000,57.00000,57.10000,55.70000,56.00000,7489000
06/08/2009,0000,61.40000,62.00000,56.80000,56.80000,25618000
06/09/2009,0000,57.80000,58.50000,55.50000,55.70000,25478000
06/10/2009,0000,57.10000,58.00000,51.90000,51.90000,31534000
06/11/2009,0000,51.50000,54.80000,51.00000,54.80000,20728000
06/12/2009,0000,54.30000,55.70000,51.60000,52.00000,27796000
06/15/2009,0000,50.60000,51.10000,48.40000,48.40000,20430000
06/16/2009,0000,47.90000,49.40000,46.60000,46.90000,24944000
06/17/2009,0000,47.15000,48.90000,46.05000,46.40000,16610000
06/18/2009,0000,47.80000,48.70000,46.30000,47.60000,20245000
06/19/2009,0000,47.60000,48.70000,47.10000,48.50000,14032000
06/22/2009,0000,49.00000,50.80000,47.60000,50.30000,22005000
06/23/2009,0000,49.10000,51.60000,48.90000,50.10000,21301000
06/24/2009,0000,51.00000,51.40000,49.60000,50.00000,15727000
06/25/2009,0000,50.10000,51.30000,50.10000,50.40000,9933000
06/26/2009,0000,51.00000,51.80000,50.50000,50.50000,12875000
06/29/2009,0000,51.00000,51.00000,47.70000,47.90000,12073000
06/30/2009,0000,48.40000,48.80000,47.00000,47.60000,14911000
07/01/2009,0000,47.70000,50.50000,47.70000,50.50000,14823000
07/02/2009,0000,51.00000,51.80000,50.20000,50.90000,15972000
07/03/2009,0000,50.20000,51.70000,49.75000,51.50000,14304000
07/06/2009,0000,51.70000,52.00000,50.20000,50.20000,8279000
07/07/2009,0000,50.90000,53.70000,50.60000,53.70000,18201000
07/08/2009,0000,55.20000,57.40000,55.00000,57.00000,44913000
07/09/2009,0000,56.90000,57.70000,55.80000,56.00000,30255000
07/10/2009,0000,56.50000,57.30000,54.80000,55.50000,19055000
07/13/2009,0000,56.00000,56.00000,51.70000,51.90000,24501000
07/14/2009,0000,52.30000,54.00000,52.30000,54.00000,13197000
07/15/2009,0000,55.20000,57.40000,55.00000,55.80000,19177000
07/16/2009,0000,56.90000,57.40000,55.00000,55.30000,16576000
07/17/2009,0000,55.90000,57.80000,55.50000,57.30000,28662000
07/20/2009,0000,58.10000,59.40000,57.00000,57.50000,20029000
07/21/2009,0000,58.00000,58.20000,56.20000,57.40000,17766000
07/22/2009,0000,57.50000,59.30000,57.20000,58.40000,20307000
07/23/2009,0000,58.80000,60.30000,57.80000,59.80000,24852000
07/24/2009,0000,61.00000,63.60000,60.80000,61.50000,41667000
07/27/2009,0000,61.60000,62.90000,59.20000,59.70000,36633000
07/28/2009,0000,60.20000,61.70000,59.90000,60.50000,17375000
07/29/2009,0000,61.20000,61.80000,60.20000,60.60000,16868000
07/30/2009,0000,61.00000,61.10000,58.50000,60.00000,7917000
07/31/2009,0000,60.80000,60.90000,58.70000,58.90000,9759000
08/03/2009,0000,58.90000,58.90000,56.00000,56.70000,6188000
08/04/2009,0000,57.00000,57.60000,53.90000,54.50000,7294000
08/05/2009,0000,55.00000,56.40000,54.10000,54.70000,7718000
08/06/2009,0000,53.80000,54.80000,53.50000,54.30000,13655000
08/10/2009,0000,53.90000,54.80000,53.10000,54.30000,6571000
08/11/2009,0000,54.80000,58.10000,54.50000,58.10000,15979000
08/12/2009,0000,58.20000,59.20000,57.40000,57.40000,14837000
08/13/2009,0000,58.00000,59.30000,57.80000,58.60000,11169000
08/14/2009,0000,59.20000,59.20000,57.50000,57.50000,8552000
08/17/2009,0000,53.50000,54.70000,53.50000,53.80000,13407000
08/18/2009,0000,53.00000,53.40000,51.80000,52.10000,15291000
08/19/2009,0000,52.80000,53.60000,52.20000,52.20000,7678000
08/20/2009,0000,52.60000,53.50000,51.50000,52.50000,12253000
08/21/2009,0000,53.00000,53.60000,50.10000,50.80000,10157000
08/24/2009,0000,52.00000,52.80000,51.50000,52.80000,5536000
08/25/2009,0000,52.70000,52.90000,51.70000,52.00000,5358000
08/26/2009,0000,52.20000,52.20000,49.50000,49.60000,15139000
08/27/2009,0000,49.10000,51.10000,49.10000,50.00000,7724000
08/28/2009,0000,50.60000,51.70000,50.20000,51.20000,8368000
08/31/2009,0000,51.50000,52.50000,51.10000,52.30000,6486000
09/01/2009,0000,52.30000,55.00000,51.70000,54.50000,14123000
09/02/2009,0000,54.00000,55.80000,53.80000,54.70000,11136000
09/03/2009,0000,52.80000,53.30000,52.10000,53.20000,16753000
09/04/2009,0000,53.50000,54.50000,53.00000,53.20000,10755000
09/07/2009,0000,53.50000,54.30000,53.00000,53.50000,6141000
09/08/2009,0000,53.90000,55.70000,53.50000,54.30000,16013000
09/09/2009,0000,54.90000,56.50000,54.40000,55.20000,18305000
09/10/2009,0000,56.30000,56.60000,54.20000,54.50000,10282000
09/11/2009,0000,54.50000,56.80000,54.50000,55.70000,14592000
09/14/2009,0000,55.70000,56.00000,54.80000,55.10000,5123000
09/15/2009,0000,55.30000,58.00000,55.30000,57.50000,16908000
09/16/2009,0000,58.50000,58.50000,56.50000,57.00000,11693000
09/17/2009,0000,57.50000,57.90000,56.70000,56.80000,8479000
09/18/2009,0000,57.00000,58.20000,57.00000,57.30000,9239000
09/21/2009,0000,58.00000,58.70000,57.50000,57.70000,10161000
09/22/2009,0000,58.10000,58.30000,57.00000,57.20000,7680000
09/23/2009,0000,57.50000,59.10000,57.40000,57.50000,19662000
09/24/2009,0000,58.50000,59.70000,58.00000,59.60000,26845000
09/25/2009,0000,59.90000,60.60000,59.20000,59.80000,20872000
09/28/2009,0000,59.30000,59.50000,56.80000,57.40000,15135000
09/29/2009,0000,57.90000,58.20000,57.20000,58.00000,8864000
09/30/2009,0000,58.30000,59.10000,58.00000,58.10000,9793000
10/01/2009,0000,58.50000,59.10000,57.80000,57.80000,7250000
10/02/2009,0000,56.90000,58.60000,56.80000,58.00000,7103000
10/05/2009,0000,58.40000,58.50000,57.40000,57.80000,3789000
10/06/2009,0000,58.30000,59.50000,58.00000,58.50000,12117000
10/07/2009,0000,59.00000,59.40000,58.10000,58.60000,7154000
10/08/2009,0000,58.70000,58.90000,56.50000,56.50000,10161000
10/09/2009,0000,56.70000,57.20000,55.30000,56.80000,7998000
10/12/2009,0000,57.10000,57.30000,56.50000,57.30000,3142000
10/13/2009,0000,56.10000,58.20000,56.10000,57.70000,4886000
10/14/2009,0000,58.30000,58.70000,57.70000,58.00000,6166000
10/15/2009,0000,58.50000,59.20000,57.30000,57.40000,9030000
10/16/2009,0000,57.40000,58.10000,57.30000,57.40000,3132000
10/19/2009,0000,57.10000,58.10000,57.10000,57.80000,2546000
10/20/2009,0000,58.30000,59.50000,58.00000,58.80000,11279000
10/21/2009,0000,58.80000,59.10000,57.80000,58.00000,4373000
10/22/2009,0000,57.60000,57.90000,56.50000,56.60000,7281000
10/23/2009,0000,57.20000,57.50000,56.60000,56.80000,3198000
10/26/2009,0000,56.80000,57.20000,55.10000,55.60000,6702000
10/27/2009,0000,55.00000,56.30000,55.00000,56.20000,4144000
10/28/2009,0000,56.20000,56.40000,55.00000,55.10000,4596000
10/29/2009,0000,54.10000,54.60000,51.50000,53.00000,9019000
10/30/2009,0000,53.50000,53.60000,51.00000,51.70000,9026000
11/02/2009,0000,51.00000,52.50000,50.80000,52.30000,4582000
11/03/2009,0000,52.50000,53.60000,52.30000,52.90000,4371000
11/04/2009,0000,53.60000,54.30000,53.10000,54.30000,3510000
11/05/2009,0000,54.90000,54.90000,52.80000,52.80000,5184000
11/06/2009,0000,54.10000,54.10000,52.60000,52.90000,4089000
11/09/2009,0000,53.50000,53.60000,52.40000,52.60000,3101000
11/10/2009,0000,53.00000,53.40000,52.60000,52.90000,4482000
11/11/2009,0000,53.30000,54.20000,53.00000,54.20000,5740000
11/12/2009,0000,54.20000,54.60000,53.30000,53.60000,3205000
11/13/2009,0000,53.80000,54.40000,53.40000,53.90000,3371000
11/16/2009,0000,54.30000,55.00000,54.10000,54.50000,3877000
11/17/2009,0000,55.10000,55.20000,54.40000,54.40000,5457000
11/18/2009,0000,54.50000,57.80000,54.30000,57.10000,14585000
11/19/2009,0000,57.10000,58.90000,57.00000,57.50000,18808000
11/20/2009,0000,58.00000,58.50000,57.00000,57.30000,10139000
11/23/2009,0000,57.60000,58.60000,57.30000,58.00000,8934000
11/24/2009,0000,58.50000,59.50000,57.50000,57.50000,13397000
11/25/2009,0000,57.50000,58.30000,57.30000,57.40000,5755000
11/26/2009,0000,57.80000,58.70000,57.00000,57.00000,8290000
11/27/2009,0000,56.30000,56.30000,54.20000,54.30000,10376000
11/30/2009,0000,55.20000,56.00000,55.00000,55.80000,4699000
12/01/2009,0000,55.80000,58.30000,55.80000,57.60000,17905000
12/02/2009,0000,58.00000,61.00000,57.80000,59.60000,43091000
12/03/2009,0000,60.00000,61.60000,58.70000,58.90000,32473000
12/04/2009,0000,59.20000,60.10000,58.50000,58.50000,14590000
12/07/2009,0000,59.60000,60.00000,58.90000,59.30000,9317000
12/08/2009,0000,59.30000,59.30000,57.70000,58.00000,8930000
12/09/2009,0000,58.10000,59.10000,57.70000,58.10000,9230000
12/11/2009,0000,58.00000,58.80000,57.50000,58.50000,8142000
12/14/2009,0000,59.20000,61.30000,59.10000,60.00000,22323000
12/15/2009,0000,60.00000,60.80000,58.90000,59.10000,10454000
12/16/2009,0000,59.30000,60.50000,59.30000,59.50000,13946000
12/17/2009,0000,60.30000,63.60000,60.10000,62.40000,56269000
12/18/2009,0000,62.80000,63.40000,61.80000,62.60000,26240000
12/21/2009,0000,63.60000,64.80000,62.60000,62.60000,24192000
12/22/2009,0000,63.60000,64.40000,63.20000,63.60000,17256000
12/23/2009,0000,64.10000,64.20000,63.10000,63.10000,15991000
12/25/2009,0000,64.40000,65.00000,64.00000,64.90000,13181000
04/02/2007,0000,112.76000,113.74000,107.86000,108.84000,9507900
04/03/2007,0000,108.84000,112.76000,106.39000,112.76000,8393200
04/04/2007,0000,112.27000,112.76000,107.86000,110.31000,5672300
04/09/2007,0000,103.94000,104.92000,102.96000,102.96000,5169500
04/10/2007,0000,98.55000,100.02000,95.80000,98.06000,12519400
04/11/2007,0000,99.04000,102.96000,99.04000,101.00000,12255300
04/12/2007,0000,101.98000,103.94000,101.00000,101.98000,6852200
04/13/2007,0000,103.45000,103.45000,98.06000,99.53000,4949200
04/16/2007,0000,99.53000,99.53000,93.15000,94.33000,6038400
04/17/2007,0000,96.00000,97.27000,94.04000,94.23000,6462600
04/18/2007,0000,94.62000,100.51000,94.62000,100.51000,10648000
04/19/2007,0000,100.51000,101.49000,97.37000,98.06000,6776700
04/20/2007,0000,99.04000,104.92000,98.55000,103.94000,11745400
04/23/2007,0000,105.90000,106.39000,102.47000,103.94000,7158200
04/24/2007,0000,103.94000,105.41000,101.00000,101.98000,5195000
04/25/2007,0000,101.98000,102.47000,97.96000,98.06000,6204600
04/26/2007,0000,99.04000,100.51000,98.06000,98.55000,5554000
04/27/2007,0000,99.53000,101.49000,97.56000,98.06000,9768900
04/30/2007,0000,98.06000,99.53000,97.17000,98.06000,3871200
05/02/2007,0000,99.04000,99.53000,94.92000,95.60000,4556600
05/03/2007,0000,95.80000,96.68000,88.94000,91.19000,13159900
05/04/2007,0000,91.58000,95.11000,91.58000,94.13000,9415000
05/07/2007,0000,96.68000,100.51000,93.64000,100.51000,13304700
05/08/2007,0000,100.02000,105.90000,98.06000,104.43000,24793100
05/09/2007,0000,104.43000,105.90000,100.51000,101.00000,13560700
05/10/2007,0000,102.47000,107.86000,101.00000,107.86000,18021400
05/11/2007,0000,107.86000,110.80000,106.88000,108.84000,17846000
05/14/2007,0000,109.33000,110.80000,104.92000,104.92000,10154400
05/15/2007,0000,104.92000,106.39000,103.94000,104.43000,6914400
05/16/2007,0000,104.43000,105.41000,101.98000,102.96000,6139300
05/17/2007,0000,103.94000,107.86000,103.94000,104.92000,10264600
05/18/2007,0000,106.39000,110.31000,105.90000,109.33000,15440200
05/21/2007,0000,111.78000,113.25000,109.33000,110.31000,14803800
05/22/2007,0000,111.29000,115.71000,110.80000,114.72000,18518100
05/23/2007,0000,115.21000,115.21000,111.29000,111.78000,10521600
05/24/2007,0000,111.78000,116.69000,111.29000,115.21000,16344800
05/25/2007,0000,113.74000,119.14000,113.74000,116.20000,12339900
05/28/2007,0000,117.18000,117.18000,110.31000,110.80000,11314000
05/29/2007,0000,110.80000,113.25000,110.31000,110.80000,9259000
05/30/2007,0000,110.80000,113.25000,109.82000,111.78000,8784800
05/31/2007,0000,115.21000,119.14000,115.21000,119.14000,22131300
06/01/2007,0000,123.50000,130.00000,122.00000,126.00000,36744000
06/04/2007,0000,126.49000,131.88000,126.00000,131.88000,20294600
06/05/2007,0000,131.88000,132.37000,128.45000,129.92000,16382500
06/06/2007,0000,130.41000,136.30000,125.51000,126.98000,21779500
06/07/2007,0000,125.51000,130.41000,125.51000,130.41000,15383100
06/08/2007,0000,126.00000,126.98000,123.55000,125.02000,15767600
06/11/2007,0000,126.00000,128.94000,124.53000,126.00000,16216300
06/12/2007,0000,126.98000,127.47000,123.06000,123.06000,9346700
06/13/2007,0000,123.06000,125.51000,120.61000,122.08000,10804100
06/14/2007,0000,123.06000,124.53000,116.20000,118.16000,13860500
06/15/2007,0000,119.63000,123.06000,117.67000,121.10000,11758600
06/20/2007,0000,123.55000,125.02000,120.12000,122.57000,10325800
06/21/2007,0000,122.57000,122.57000,118.16000,121.10000,7862900
06/22/2007,0000,122.57000,129.42999,121.59000,129.42999,20115100
06/25/2007,0000,138.25999,141.20000,135.32001,136.30000,19459400
06/26/2007,0000,135.81000,138.25999,129.92000,130.41000,12201200
06/27/2007,0000,130.89999,133.85001,130.41000,130.41000,8214700
06/28/2007,0000,132.37000,133.36000,128.45000,129.92000,6252500
06/29/2007,0000,130.41000,132.37000,128.94000,128.94000,6418800
07/02/2007,0000,130.89999,132.37000,127.96000,131.39000,5474400
07/03/2007,0000,133.36000,137.77000,131.88000,133.36000,14212300
07/04/2007,0000,135.32001,135.32001,129.92000,130.41000,9654700
07/05/2007,0000,131.39000,133.85001,129.92000,133.36000,11069200
07/06/2007,0000,134.34000,134.34000,129.92000,131.39000,9635300
07/09/2007,0000,132.37000,140.22000,131.39000,140.22000,24251600
07/10/2007,0000,144.14000,144.14000,136.78999,138.25999,22780000
07/11/2007,0000,140.22000,142.67000,136.30000,136.30000,16088800
07/12/2007,0000,138.25999,139.24001,130.41000,132.37000,14969100
07/13/2007,0000,135.32001,135.32001,128.94000,130.41000,12249200
07/16/2007,0000,133.00000,134.50000,127.00000,127.00000,7960000
07/17/2007,0000,125.02000,132.86000,121.59000,132.86000,11759600
07/18/2007,0000,134.34000,140.22000,132.37000,132.37000,23114500
07/19/2007,0000,134.50000,134.50000,134.00000,134.50000,8475000
07/20/2007,0000,139.50000,143.50000,138.00000,143.50000,22719000
07/23/2007,0000,145.00000,153.50000,145.00000,153.50000,16186000
07/24/2007,0000,155.00000,163.50000,150.50000,152.50000,23896000
07/25/2007,0000,153.00000,163.00000,152.50000,163.00000,13726000
07/26/2007,0000,169.00000,174.00000,156.50000,160.00000,28209000
07/27/2007,0000,149.00000,162.50000,149.00000,154.00000,18636000
07/30/2007,0000,154.00000,155.00000,145.00000,149.00000,11152000
07/31/2007,0000,153.00000,159.00000,150.50000,154.00000,17837000
08/01/2007,0000,153.00000,164.50000,153.00000,157.00000,28648000
08/02/2007,0000,163.00000,165.00000,147.00000,157.00000,20977000
08/03/2007,0000,159.00000,160.00000,146.50000,146.50000,15797000
08/06/2007,0000,138.00000,142.00000,136.50000,140.00000,10995000
08/07/2007,0000,141.00000,142.00000,130.50000,131.00000,15076000
08/08/2007,0000,130.00000,137.50000,125.00000,136.50000,20635000
08/09/2007,0000,137.00000,139.00000,132.00000,134.00000,11393000
08/10/2007,0000,127.00000,137.50000,127.00000,134.00000,15321000
08/13/2007,0000,136.00000,136.00000,126.00000,126.00000,9465000
08/14/2007,0000,125.00000,126.00000,117.50000,117.50000,16730000
08/15/2007,0000,109.50000,111.00000,109.50000,109.50000,6231000
08/16/2007,0000,102.00000,107.50000,102.00000,102.00000,18267000
08/17/2007,0000,104.50000,107.00000,95.70000,103.00000,20855000
08/20/2007,0000,110.00000,110.00000,106.00000,110.00000,16971000
08/21/2007,0000,112.00000,113.50000,102.50000,102.50000,14663000
08/22/2007,0000,101.00000,104.50000,95.40000,104.50000,13755000
08/23/2007,0000,107.00000,110.00000,103.00000,107.50000,20599000
08/24/2007,0000,107.50000,112.50000,105.50000,110.50000,13343000
08/27/2007,0000,113.00000,113.50000,107.00000,107.00000,8567000
08/28/2007,0000,107.50000,113.00000,107.00000,110.00000,13844000
08/29/2007,0000,106.00000,108.00000,103.50000,108.00000,7094000
08/30/2007,0000,110.00000,112.00000,106.00000,106.00000,10283000
08/31/2007,0000,107.00000,110.50000,105.50000,108.00000,10721000
09/03/2007,0000,109.00000,112.50000,107.50000,110.00000,11880000
09/04/2007,0000,112.00000,115.00000,110.50000,113.00000,20821000
09/05/2007,0000,115.00000,115.00000,109.00000,109.50000,11713000
09/06/2007,0000,107.00000,111.50000,107.00000,110.50000,9475000
09/07/2007,0000,111.00000,118.00000,110.00000,117.00000,28481000
09/10/2007,0000,113.00000,115.00000,112.00000,115.00000,12406000
09/11/2007,0000,115.00000,120.00000,114.50000,116.50000,25788000
09/12/2007,0000,118.00000,121.00000,117.50000,117.50000,16319000
09/13/2007,0000,119.00000,120.00000,112.00000,112.00000,10074000
09/14/2007,0000,113.00000,114.00000,110.00000,111.00000,7996000
09/17/2007,0000,112.00000,112.50000,103.50000,104.00000,9669000
09/19/2007,0000,107.00000,107.00000,96.80000,96.80000,12392000
09/20/2007,0000,95.00000,97.30000,90.10000,93.60000,28897000
09/21/2007,0000,92.90000,95.10000,89.80000,94.60000,25219000
09/26/2007,0000,100.50000,101.00000,100.00000,101.00000,6206000
09/27/2007,0000,106.00000,108.00000,103.50000,107.00000,23036000
09/28/2007,0000,108.00000,110.00000,106.50000,108.00000,14304000
10/01/2007,0000,113.00000,115.00000,108.00000,109.50000,11411000
10/02/2007,0000,112.00000,117.00000,112.00000,116.50000,22543000
10/03/2007,0000,116.50000,116.50000,112.00000,113.00000,11019000
10/04/2007,0000,113.00000,117.50000,113.00000,115.00000,11109000
10/05/2007,0000,116.00000,118.00000,113.50000,113.50000,9272000
10/08/2007,0000,117.50000,117.50000,110.50000,112.00000,14135000
10/09/2007,0000,113.00000,114.50000,104.50000,112.00000,18487000
10/11/2007,0000,109.00000,111.00000,107.50000,107.50000,6897000
10/12/2007,0000,107.50000,110.50000,107.00000,108.50000,8976000
10/15/2007,0000,110.00000,110.00000,103.00000,103.50000,6716000
10/16/2007,0000,102.50000,110.00000,101.50000,109.00000,12165000
10/17/2007,0000,108.00000,111.00000,107.50000,108.50000,8247000
10/18/2007,0000,110.50000,114.00000,110.50000,113.50000,15106000
10/19/2007,0000,114.00000,116.50000,112.00000,112.00000,14496000
10/22/2007,0000,106.00000,108.50000,105.00000,105.50000,6845000
10/23/2007,0000,107.50000,110.00000,107.00000,108.50000,7953000
10/24/2007,0000,109.50000,112.00000,105.00000,105.50000,7479000
10/25/2007,0000,108.00000,108.50000,104.50000,106.00000,8365000
10/26/2007,0000,105.00000,105.50000,99.20000,101.50000,14374000
10/29/2007,0000,104.00000,104.00000,99.50000,99.70000,8058000
10/30/2007,0000,99.70000,101.00000,93.00000,94.00000,16861000
10/31/2007,0000,93.30000,95.50000,92.80000,94.50000,10677000
11/01/2007,0000,95.60000,96.70000,94.00000,94.40000,7354000
11/02/2007,0000,92.90000,92.90000,88.20000,88.70000,9792000
11/05/2007,0000,88.70000,89.30000,82.50000,86.50000,15445000
11/06/2007,0000,85.00000,86.50000,82.60000,84.50000,10345000
11/07/2007,0000,85.00000,88.00000,83.70000,84.50000,11767000
11/08/2007,0000,80.00000,81.00000,78.60000,78.60000,12503000
11/09/2007,0000,78.60000,79.90000,73.10000,75.00000,12081000
11/12/2007,0000,71.20000,75.70000,71.20000,73.20000,14106000
11/13/2007,0000,74.00000,76.50000,73.50000,75.80000,14894000
11/14/2007,0000,77.00000,79.00000,76.00000,76.00000,14099000
11/15/2007,0000,76.30000,80.90000,75.50000,80.40000,13944000
11/16/2007,0000,78.10000,82.90000,77.50000,81.50000,20443000
11/19/2007,0000,81.60000,82.40000,78.10000,78.10000,10353000
11/20/2007,0000,75.10000,81.50000,75.10000,80.50000,12291000
11/21/2007,0000,80.50000,81.20000,77.50000,77.50000,8419000
11/22/2007,0000,77.80000,80.60000,77.80000,78.50000,10882000
11/23/2007,0000,80.10000,82.50000,79.80000,80.00000,19418000
11/26/2007,0000,81.90000,81.90000,78.00000,79.20000,10025000
11/27/2007,0000,78.00000,81.20000,77.20000,80.60000,12117000
11/28/2007,0000,81.90000,83.90000,80.50000,80.50000,18329000
11/29/2007,0000,85.00000,86.10000,82.70000,84.20000,20913000
11/30/2007,0000,84.40000,85.80000,83.00000,84.30000,14557000
12/03/2007,0000,85.00000,86.90000,84.50000,84.70000,12733000
12/04/2007,0000,84.70000,87.90000,84.00000,87.40000,14509000
12/05/2007,0000,87.00000,88.60000,86.00000,86.10000,11146000
12/06/2007,0000,87.10000,88.40000,83.70000,84.50000,14230000
12/07/2007,0000,85.10000,85.50000,81.50000,82.00000,10088000
12/10/2007,0000,77.00000,79.30000,76.30000,76.30000,13380000
12/11/2007,0000,76.30000,76.30000,73.80000,75.10000,13937000
12/12/2007,0000,74.10000,76.10000,74.10000,75.80000,8723000
12/13/2007,0000,75.50000,76.50000,70.50000,70.50000,14184000
12/14/2007,0000,70.70000,71.10000,66.00000,68.40000,16730000
12/17/2007,0000,67.60000,69.40000,63.70000,63.70000,9325000
12/18/2007,0000,62.70000,66.30000,60.50000,64.00000,16235000
12/19/2007,0000,65.20000,67.80000,65.20000,66.70000,9912000
12/20/2007,0000,67.00000,67.40000,62.10000,62.10000,12106000
12/21/2007,0000,62.70000,64.30000,60.30000,64.30000,18498000
12/24/2007,0000,66.30000,68.80000,66.00000,68.80000,11172000
12/25/2007,0000,69.50000,70.20000,68.10000,68.60000,11998000
12/26/2007,0000,63.80000,67.20000,63.80000,67.00000,17535000
12/27/2007,0000,68.00000,71.50000,67.80000,70.00000,15034000
12/28/2007,0000,70.10000,72.80000,69.00000,70.90000,14282000
12/31/2007,0000,72.00000,72.50000,70.30000,72.50000,9551000
01/02/2008,0000,72.50000,76.10000,72.00000,72.80000,19251000
01/03/2008,0000,70.80000,71.60000,69.70000,70.80000,9195000
01/04/2008,0000,70.00000,71.90000,66.00000,66.10000,13891000
01/07/2008,0000,62.20000,62.60000,61.50000,61.50000,11465000
01/08/2008,0000,60.50000,61.50000,57.40000,58.20000,14259000
01/09/2008,0000,56.20000,61.20000,56.20000,61.10000,21466000
01/10/2008,0000,62.10000,63.40000,60.30000,60.70000,15769000
01/11/2008,0000,62.80000,63.00000,61.10000,62.20000,12202000
01/14/2008,0000,63.00000,63.20000,59.50000,61.10000,9312000
01/15/2008,0000,62.50000,63.90000,61.10000,61.50000,10302000
01/16/2008,0000,60.00000,63.30000,59.50000,60.50000,14101000
01/17/2008,0000,62.80000,63.20000,61.10000,62.70000,10150000
01/18/2008,0000,62.00000,65.80000,60.60000,65.50000,12644000
01/21/2008,0000,65.00000,66.20000,63.00000,63.00000,11047000
01/22/2008,0000,58.60000,59.40000,58.60000,58.60000,5966000
01/23/2008,0000,59.00000,59.50000,54.50000,54.50000,12933000
01/24/2008,0000,55.70000,56.70000,52.10000,53.10000,9528000
01/25/2008,0000,54.20000,56.80000,54.20000,56.80000,7027000
01/28/2008,0000,56.00000,56.80000,52.90000,52.90000,7437000
01/29/2008,0000,54.00000,54.50000,51.90000,53.50000,7862000
01/30/2008,0000,53.50000,55.10000,53.00000,53.10000,5413000
01/31/2008,0000,53.10000,53.10000,49.40000,49.40000,10256000
02/01/2008,0000,50.40000,51.40000,49.90000,50.60000,8564000
02/12/2008,0000,50.00000,51.00000,47.10000,47.40000,5279000
02/13/2008,0000,48.50000,49.85000,47.50000,47.50000,5606000
02/14/2008,0000,50.60000,50.80000,50.00000,50.80000,5709000
02/15/2008,0000,51.00000,53.50000,50.20000,53.00000,10131000
02/18/2008,0000,53.50000,55.40000,53.20000,53.70000,9993000
02/19/2008,0000,55.00000,55.00000,53.10000,54.80000,7105000
02/20/2008,0000,54.40000,56.10000,53.50000,53.50000,8558000
02/21/2008,0000,54.80000,57.20000,54.50000,57.20000,13854000
02/22/2008,0000,56.70000,59.30000,56.60000,57.90000,28426000
02/25/2008,0000,58.50000,59.50000,56.70000,58.00000,17843000
02/26/2008,0000,58.90000,60.50000,57.80000,58.80000,14297000
02/27/2008,0000,60.40000,62.80000,60.30000,60.80000,17547000
02/29/2008,0000,61.00000,63.80000,61.00000,63.00000,15796000
03/03/2008,0000,60.30000,61.00000,58.80000,58.80000,9313000
03/04/2008,0000,58.80000,61.20000,58.80000,60.30000,7433000
03/05/2008,0000,61.90000,62.80000,60.30000,61.90000,11802000
03/06/2008,0000,63.00000,66.00000,62.20000,66.00000,16597000
03/07/2008,0000,65.00000,68.20000,64.60000,66.30000,18767000
03/10/2008,0000,67.00000,67.50000,63.00000,63.00000,12238000
03/11/2008,0000,63.00000,64.20000,62.20000,63.70000,7837000
03/12/2008,0000,66.70000,67.10000,64.50000,64.50000,11670000
03/13/2008,0000,64.90000,65.50000,61.30000,61.50000,9391000
03/14/2008,0000,63.30000,63.30000,60.20000,61.20000,6715000
03/17/2008,0000,60.00000,60.00000,58.00000,59.00000,6069000
03/18/2008,0000,59.50000,60.70000,58.70000,60.40000,5439000
03/19/2008,0000,62.00000,62.40000,60.10000,60.20000,6087000
03/20/2008,0000,59.40000,60.40000,58.90000,60.30000,5547000
03/21/2008,0000,61.00000,62.20000,60.90000,61.50000,6245000
03/24/2008,0000,65.00000,65.00000,61.60000,61.60000,9148000
03/25/2008,0000,62.60000,65.30000,62.30000,64.10000,14394000
03/26/2008,0000,65.00000,65.50000,62.50000,62.60000,9594000
03/27/2008,0000,62.30000,64.10000,62.30000,63.50000,7574000
03/28/2008,0000,64.00000,66.60000,63.30000,65.70000,12810000
03/31/2008,0000,66.00000,66.00000,64.70000,64.80000,6356000
04/01/2008,0000,65.50000,67.10000,64.60000,64.90000,12846000
04/02/2008,0000,66.90000,68.20000,66.20000,67.40000,15217000
04/03/2008,0000,67.60000,68.70000,67.00000,68.20000,8563000
04/07/2008,0000,68.40000,68.50000,65.80000,66.90000,9016000
04/08/2008,0000,65.40000,65.70000,63.20000,63.20000,11715000
04/09/2008,0000,63.30000,63.80000,61.90000,63.70000,5242000
04/10/2008,0000,63.60000,64.70000,63.50000,64.70000,6229000
04/11/2008,0000,65.00000,65.70000,63.70000,63.80000,10393000
04/14/2008,0000,63.00000,63.60000,61.50000,62.30000,7663000
04/15/2008,0000,62.50000,65.20000,62.50000,63.90000,11570000
04/16/2008,0000,64.50000,65.40000,63.50000,64.00000,7954000
04/17/2008,0000,65.00000,65.50000,63.10000,63.50000,8363000
04/18/2008,0000,64.00000,64.00000,62.70000,63.00000,4344000
04/21/2008,0000,64.00000,65.00000,63.60000,65.00000,6077000
04/22/2008,0000,65.50000,67.50000,65.30000,66.30000,18907000
04/23/2008,0000,67.00000,70.90000,66.50000,68.90000,37167000
04/24/2008,0000,69.30000,70.00000,66.90000,67.00000,14139000
04/25/2008,0000,65.50000,66.30000,63.30000,64.00000,19402000
04/28/2008,0000,63.80000,64.50000,62.70000,63.80000,6246000
04/29/2008,0000,64.30000,65.50000,63.70000,63.70000,6531000
04/30/2008,0000,64.00000,65.30000,63.00000,63.60000,6695000
05/02/2008,0000,64.90000,64.90000,63.80000,64.30000,6011000
05/05/2008,0000,64.50000,65.90000,64.00000,64.50000,8599000
05/06/2008,0000,64.50000,68.50000,64.50000,68.50000,17475000
05/07/2008,0000,69.00000,69.90000,66.50000,67.20000,27240000
05/08/2008,0000,66.70000,68.20000,66.60000,68.20000,10196000
05/09/2008,0000,68.50000,68.50000,64.50000,64.50000,9425000
05/12/2008,0000,64.60000,65.20000,63.10000,65.20000,5054000
05/13/2008,0000,65.50000,67.40000,65.30000,66.80000,7151000
05/14/2008,0000,67.00000,67.70000,66.30000,66.30000,6407000
05/15/2008,0000,66.90000,67.20000,65.90000,65.90000,5682000
05/16/2008,0000,67.00000,68.00000,66.50000,66.70000,8004000
05/19/2008,0000,67.40000,67.40000,65.50000,66.20000,3815000
05/20/2008,0000,66.50000,67.20000,65.80000,65.80000,6343000
05/21/2008,0000,66.00000,68.50000,65.80000,67.60000,12205000
05/22/2008,0000,67.70000,70.50000,67.20000,69.00000,26172000
05/23/2008,0000,69.20000,69.40000,64.20000,64.20000,15139000
05/26/2008,0000,64.00000,64.00000,60.60000,61.20000,9992000
05/27/2008,0000,61.70000,62.80000,61.30000,62.60000,4540000
05/28/2008,0000,63.00000,63.00000,60.70000,60.70000,4631000
05/29/2008,0000,61.00000,62.20000,59.60000,60.00000,7498000
05/30/2008,0000,60.70000,61.10000,58.50000,60.10000,5433000
06/02/2008,0000,60.10000,61.40000,60.00000,61.40000,2803000
06/03/2008,0000,61.00000,61.00000,59.00000,59.30000,5842000
06/04/2008,0000,59.30000,60.20000,59.30000,59.40000,2346000
06/05/2008,0000,60.00000,61.30000,59.60000,61.30000,3304000
06/06/2008,0000,62.00000,62.20000,60.60000,60.70000,3335000
06/10/2008,0000,60.10000,61.00000,58.00000,58.00000,5320000
06/11/2008,0000,58.50000,59.10000,56.20000,57.80000,6638000
06/12/2008,0000,57.00000,57.60000,54.00000,54.90000,7271000
06/13/2008,0000,55.40000,55.90000,53.10000,55.10000,5623000
06/16/2008,0000,56.30000,56.50000,53.80000,54.40000,3620000
06/17/2008,0000,55.00000,56.00000,54.30000,56.00000,4414000
06/18/2008,0000,56.10000,58.00000,56.10000,57.70000,5829000
06/19/2008,0000,56.00000,56.90000,55.60000,55.80000,2931000
06/20/2008,0000,56.00000,56.90000,54.70000,55.40000,3501000
06/23/2008,0000,54.10000,55.40000,53.70000,55.00000,2808000
06/24/2008,0000,55.00000,55.60000,51.30000,51.30000,5331000
06/25/2008,0000,51.30000,51.90000,49.85000,51.90000,6807000
06/26/2008,0000,52.10000,53.50000,51.30000,51.50000,4551000
06/27/2008,0000,47.90000,48.50000,47.90000,47.90000,8358000
06/30/2008,0000,48.50000,48.60000,45.00000,45.00000,6000000
07/01/2008,0000,45.10000,46.30000,43.40000,43.40000,7886000
07/02/2008,0000,43.60000,46.30000,43.60000,45.50000,5233000
07/03/2008,0000,44.00000,48.65000,43.60000,48.65000,8131000
07/04/2008,0000,48.65000,51.00000,48.00000,48.05000,11643000
07/07/2008,0000,48.80000,51.40000,48.00000,51.40000,7125000
07/08/2008,0000,51.20000,52.40000,48.00000,48.50000,11903000
07/09/2008,0000,50.80000,51.80000,50.00000,51.00000,10737000
07/10/2008,0000,51.00000,51.80000,49.25000,50.30000,8692000
07/11/2008,0000,50.60000,52.00000,49.90000,52.00000,6351000
07/14/2008,0000,52.00000,53.40000,51.30000,51.70000,8460000
07/15/2008,0000,51.00000,51.20000,48.10000,48.10000,6745000
07/16/2008,0000,48.60000,50.50000,47.60000,48.60000,7513000
07/17/2008,0000,51.10000,52.00000,50.20000,52.00000,10457000
07/18/2008,0000,52.60000,55.20000,52.20000,52.60000,27056000
07/21/2008,0000,54.00000,56.20000,54.00000,56.20000,8828000
07/22/2008,0000,56.20000,57.60000,55.10000,57.00000,25202000
07/23/2008,0000,58.60000,59.00000,57.10000,57.90000,17107000
07/24/2008,0000,57.40000,59.00000,56.50000,59.00000,14513000
07/25/2008,0000,57.50000,59.00000,57.20000,59.00000,8542000
07/29/2008,0000,57.60000,59.40000,57.30000,58.90000,7395000
07/30/2008,0000,60.50000,62.40000,60.30000,60.50000,11251000
07/31/2008,0000,61.70000,61.70000,56.30000,56.30000,10115000
08/01/2008,0000,52.40000,53.90000,52.40000,52.60000,6484000
08/04/2008,0000,51.00000,53.70000,50.00000,53.00000,3671000
08/05/2008,0000,53.00000,53.00000,50.00000,50.00000,9017000
08/06/2008,0000,48.20000,48.25000,47.80000,48.25000,4021000
08/07/2008,0000,49.60000,51.60000,49.50000,51.20000,15237000
08/08/2008,0000,51.20000,54.70000,50.50000,54.50000,18382000
08/11/2008,0000,56.00000,57.40000,54.50000,55.00000,10643000
08/12/2008,0000,54.90000,55.50000,53.70000,54.40000,15456000
08/13/2008,0000,54.00000,58.20000,54.00000,58.20000,29839000
08/14/2008,0000,58.00000,59.50000,57.30000,58.20000,24886000
08/15/2008,0000,58.70000,58.70000,55.80000,55.80000,18822000
08/18/2008,0000,55.90000,57.10000,55.80000,55.80000,14090000
08/19/2008,0000,54.80000,56.70000,53.60000,56.00000,14296000
08/20/2008,0000,55.50000,56.00000,53.60000,56.00000,17207000
08/21/2008,0000,56.00000,57.50000,54.00000,54.00000,12397000
08/22/2008,0000,54.60000,55.40000,51.00000,52.60000,19966000
08/25/2008,0000,53.60000,53.60000,51.20000,52.80000,9164000
08/26/2008,0000,51.50000,52.70000,51.20000,52.10000,6448000
08/27/2008,0000,52.10000,54.90000,51.60000,54.90000,10594000
08/28/2008,0000,54.30000,54.90000,53.00000,53.00000,9689000
08/29/2008,0000,53.50000,55.50000,53.50000,54.50000,11288000
09/01/2008,0000,54.00000,54.10000,50.70000,50.70000,12652000
09/02/2008,0000,50.70000,51.50000,47.40000,48.20000,18734000
09/03/2008,0000,48.20000,48.65000,45.80000,45.80000,11715000
09/04/2008,0000,45.90000,48.00000,45.80000,47.05000,8932000
09/05/2008,0000,46.00000,49.30000,46.00000,48.70000,14050000
09/08/2008,0000,52.00000,52.00000,50.50000,51.70000,9045000
09/09/2008,0000,50.50000,50.80000,48.10000,48.10000,9608000
09/10/2008,0000,48.20000,49.30000,48.10000,49.20000,9225000
09/11/2008,0000,48.50000,48.90000,45.80000,45.80000,10784000
09/12/2008,0000,46.20000,46.80000,42.60000,43.80000,19005000
09/15/2008,0000,42.00000,42.70000,40.75000,40.75000,7026000
09/16/2008,0000,37.90000,37.90000,37.90000,37.90000,1710000
09/17/2008,0000,38.30000,40.10000,35.25000,35.25000,21224000
09/18/2008,0000,32.80000,32.80000,32.80000,32.80000,2637000
09/19/2008,0000,34.80000,35.05000,34.10000,35.05000,6446000
09/22/2008,0000,36.85000,37.50000,35.25000,37.25000,17902000
09/23/2008,0000,36.00000,39.50000,35.80000,39.20000,17736000
09/24/2008,0000,38.80000,41.20000,38.25000,39.50000,17762000
09/25/2008,0000,37.90000,39.60000,37.50000,37.90000,9301000
09/26/2008,0000,38.00000,38.50000,35.25000,35.25000,7688000
09/30/2008,0000,32.80000,32.80000,32.80000,32.80000,1829000
10/01/2008,0000,33.80000,35.05000,33.80000,35.05000,5461000
10/02/2008,0000,34.50000,37.00000,34.50000,36.70000,7224000
10/03/2008,0000,36.20000,39.00000,34.65000,39.00000,8398000
10/06/2008,0000,36.80000,38.40000,36.50000,36.50000,6068000
10/07/2008,0000,35.50000,38.35000,35.50000,38.25000,7010000
10/08/2008,0000,37.00000,37.50000,35.60000,35.60000,6277000
10/09/2008,0000,36.00000,37.45000,35.10000,35.55000,7625000
10/13/2008,0000,34.35000,35.85000,34.35000,35.85000,5983000
10/14/2008,0000,38.35000,38.35000,38.35000,38.35000,3607000
10/15/2008,0000,38.10000,38.90000,37.35000,38.70000,7732000
10/16/2008,0000,37.35000,37.95000,37.35000,37.35000,6712000
10/17/2008,0000,38.05000,38.50000,36.80000,36.90000,8771000
10/20/2008,0000,36.90000,39.45000,35.65000,39.45000,11379000
10/21/2008,0000,39.65000,40.70000,38.20000,38.20000,11545000
10/22/2008,0000,37.40000,39.80000,37.35000,38.20000,7227000
10/23/2008,0000,36.90000,37.50000,36.90000,37.50000,7242000
10/24/2008,0000,36.60000,37.15000,36.20000,36.20000,3281000
10/27/2008,0000,33.80000,36.60000,33.70000,33.70000,6830000
10/28/2008,0000,32.20000,36.05000,31.35000,36.05000,10167000
10/29/2008,0000,38.05000,38.05000,34.10000,34.20000,10459000
10/30/2008,0000,35.00000,36.50000,34.00000,36.25000,6931000
10/31/2008,0000,35.00000,36.00000,34.10000,34.90000,8181000
11/03/2008,0000,34.90000,36.20000,34.30000,35.60000,5380000
11/04/2008,0000,35.60000,37.60000,35.10000,37.60000,8413000
11/05/2008,0000,37.60000,37.80000,35.55000,35.55000,7929000
11/06/2008,0000,33.25000,34.50000,33.20000,33.20000,4910000
11/07/2008,0000,31.20000,34.50000,31.20000,34.20000,3886000
11/10/2008,0000,33.20000,33.90000,32.60000,32.80000,3642000
11/11/2008,0000,32.10000,32.50000,30.55000,30.55000,5472000
11/12/2008,0000,29.00000,31.50000,29.00000,30.00000,3684000
11/13/2008,0000,28.10000,28.80000,27.90000,27.90000,4690000
11/14/2008,0000,28.50000,28.70000,25.95000,25.95000,5467000
11/17/2008,0000,24.15000,24.60000,24.15000,24.15000,5644000
11/18/2008,0000,22.60000,22.75000,22.50000,22.50000,2809000
11/19/2008,0000,21.00000,24.05000,21.00000,24.00000,8145000
11/20/2008,0000,22.35000,22.85000,22.35000,22.35000,4684000
11/21/2008,0000,20.80000,23.75000,20.80000,23.60000,8007000
11/24/2008,0000,23.20000,23.30000,21.95000,21.95000,6687000
11/25/2008,0000,22.80000,23.30000,22.35000,22.35000,6295000
11/26/2008,0000,22.35000,23.20000,22.35000,22.75000,3510000
11/27/2008,0000,23.30000,24.30000,23.30000,24.30000,4009000
11/28/2008,0000,25.35000,26.00000,25.10000,26.00000,17109000
12/01/2008,0000,25.65000,26.60000,25.30000,25.60000,13576000
12/02/2008,0000,23.85000,24.30000,23.85000,23.85000,5638000
12/03/2008,0000,23.80000,23.85000,22.20000,22.20000,5950000
12/04/2008,0000,22.70000,23.65000,22.35000,22.45000,6793000
12/05/2008,0000,22.55000,23.10000,22.00000,22.80000,5296000
12/08/2008,0000,23.50000,24.35000,23.15000,24.35000,8050000
12/09/2008,0000,25.00000,25.70000,24.50000,24.80000,10946000
12/10/2008,0000,24.90000,26.40000,24.80000,26.35000,13537000
12/11/2008,0000,26.25000,28.15000,25.90000,28.00000,22853000
12/12/2008,0000,27.50000,28.50000,26.05000,26.05000,13477000
12/15/2008,0000,27.00000,27.80000,26.70000,27.40000,13171000
12/16/2008,0000,26.60000,27.10000,26.10000,26.70000,5535000
12/17/2008,0000,27.50000,28.10000,26.10000,26.10000,11827000
12/18/2008,0000,26.50000,27.20000,25.80000,27.20000,10109000
12/19/2008,0000,27.20000,28.60000,26.90000,27.40000,18570000
12/22/2008,0000,27.60000,27.80000,25.80000,25.90000,6380000
12/23/2008,0000,25.90000,25.90000,24.20000,24.80000,4498000
12/24/2008,0000,24.30000,25.70000,24.20000,25.40000,6365000
12/25/2008,0000,25.40000,25.65000,25.00000,25.30000,3273000
12/26/2008,0000,25.00000,25.50000,24.70000,24.75000,3113000
12/29/2008,0000,24.80000,25.00000,24.50000,24.60000,2170000
12/30/2008,0000,24.85000,26.30000,24.85000,26.30000,7879000
12/31/2008,0000,26.70000,26.80000,25.95000,26.05000,6596000
01/05/2009,0000,27.05000,27.60000,26.80000,27.30000,8356000
01/06/2009,0000,27.40000,28.15000,27.00000,27.75000,12804000
01/07/2009,0000,28.20000,29.65000,28.20000,29.65000,28859000
01/08/2009,0000,29.10000,29.35000,27.60000,27.60000,12636000
01/09/2009,0000,27.80000,28.50000,27.25000,27.70000,7443000
01/12/2009,0000,28.00000,28.60000,27.75000,27.80000,5826000
01/13/2009,0000,27.80000,28.60000,27.65000,28.60000,5044000
01/14/2009,0000,28.70000,29.40000,28.20000,28.20000,10832000
01/15/2009,0000,26.40000,26.75000,26.25000,26.25000,7241000
01/16/2009,0000,26.45000,27.05000,26.45000,26.80000,5421000
01/19/2009,0000,27.50000,28.15000,27.40000,27.60000,4453000
01/20/2009,0000,26.95000,27.40000,26.70000,26.80000,4679000
01/21/2009,0000,26.40000,26.95000,26.20000,26.20000,3693000
02/02/2009,0000,26.40000,26.85000,26.20000,26.45000,2124000
02/03/2009,0000,27.00000,28.30000,26.80000,28.30000,11211000
02/04/2009,0000,28.80000,30.25000,28.65000,29.50000,26871000
02/05/2009,0000,29.50000,30.35000,29.30000,29.80000,19127000
02/06/2009,0000,30.90000,31.85000,30.60000,31.20000,18332000
02/09/2009,0000,31.20000,31.50000,30.40000,31.00000,12495000
02/10/2009,0000,31.20000,32.70000,31.00000,32.70000,19925000
02/11/2009,0000,32.70000,34.95000,32.70000,34.95000,28818000
02/12/2009,0000,35.00000,35.40000,32.90000,33.15000,24034000
02/13/2009,0000,33.90000,35.45000,33.90000,35.45000,17788000
02/16/2009,0000,36.30000,37.20000,35.50000,36.50000,26544000
02/17/2009,0000,36.20000,36.70000,34.25000,34.45000,17698000
02/18/2009,0000,34.20000,35.50000,33.50000,35.35000,20614000
02/19/2009,0000,35.00000,36.45000,34.50000,36.30000,16329000
02/20/2009,0000,35.90000,36.40000,35.00000,35.00000,10636000
02/23/2009,0000,34.70000,35.30000,33.90000,34.95000,11832000
02/24/2009,0000,34.00000,34.80000,33.90000,33.90000,10790000
02/25/2009,0000,34.50000,35.30000,34.15000,34.25000,13041000
02/26/2009,0000,35.00000,35.60000,34.80000,35.05000,12148000
02/27/2009,0000,35.50000,37.50000,35.15000,37.50000,25484000
03/02/2009,0000,37.35000,38.50000,36.50000,36.50000,26923000
03/03/2009,0000,36.20000,36.30000,34.15000,36.05000,19934000
03/04/2009,0000,36.35000,38.10000,36.00000,37.40000,22606000
03/05/2009,0000,37.90000,38.70000,36.20000,36.60000,22429000
03/06/2009,0000,36.40000,37.60000,36.20000,37.60000,15520000
03/09/2009,0000,37.60000,39.60000,37.30000,39.20000,32724000
03/10/2009,0000,39.20000,41.90000,39.00000,41.90000,28490000
03/11/2009,0000,42.50000,42.90000,40.80000,40.85000,25870000
03/12/2009,0000,41.50000,42.95000,41.40000,42.20000,24312000
03/13/2009,0000,43.70000,43.70000,41.90000,42.20000,18888000
03/16/2009,0000,42.40000,42.95000,42.00000,42.75000,10352000
03/17/2009,0000,42.75000,42.85000,41.30000,42.50000,10892000
03/18/2009,0000,42.60000,42.85000,41.35000,41.60000,12923000
03/19/2009,0000,41.60000,42.80000,41.60000,41.90000,12869000
03/20/2009,0000,42.20000,43.50000,40.50000,40.50000,20322000
03/23/2009,0000,40.80000,43.30000,40.20000,43.30000,21654000
03/24/2009,0000,44.30000,45.60000,44.00000,44.95000,24558000
03/25/2009,0000,45.10000,47.00000,44.70000,47.00000,21138000
03/26/2009,0000,47.00000,47.30000,45.90000,46.90000,15326000
03/27/2009,0000,47.50000,47.60000,45.50000,45.50000,10084000
03/30/2009,0000,45.50000,45.50000,42.45000,42.60000,9016000
03/31/2009,0000,42.90000,44.70000,42.60000,44.35000,10275000
04/01/2009,0000,44.90000,45.50000,44.15000,45.00000,9227000
04/02/2009,0000,45.50000,45.80000,43.05000,44.40000,8869000
04/03/2009,0000,44.90000,45.00000,43.40000,44.50000,10334000
04/06/2009,0000,44.90000,45.25000,43.00000,43.50000,7880000
04/07/2009,0000,43.00000,44.20000,42.30000,44.00000,6210000
04/08/2009,0000,44.00000,44.40000,42.90000,43.20000,7333000
04/09/2009,0000,43.90000,46.10000,43.80000,45.70000,20717000
04/10/2009,0000,46.90000,46.95000,44.50000,44.60000,19911000
04/13/2009,0000,45.20000,46.20000,44.80000,45.90000,17833000
04/14/2009,0000,46.50000,49.10000,46.00000,49.10000,33157000
04/15/2009,0000,49.90000,51.50000,49.35000,49.55000,34415000
04/16/2009,0000,51.00000,51.00000,47.90000,47.90000,16938000
04/17/2009,0000,48.90000,50.00000,44.55000,45.30000,23217000
04/20/2009,0000,45.30000,47.40000,44.50000,47.40000,17185000
04/21/2009,0000,46.50000,48.85000,46.00000,48.60000,13808000
04/22/2009,0000,49.10000,50.90000,48.80000,50.00000,21826000
04/23/2009,0000,50.70000,51.80000,48.70000,50.40000,20572000
04/24/2009,0000,51.50000,51.70000,49.35000,49.80000,16586000
04/27/2009,0000,50.40000,50.90000,46.35000,46.35000,21431000
04/28/2009,0000,46.80000,47.75000,45.00000,45.00000,18539000
04/29/2009,0000,45.95000,45.95000,42.50000,42.70000,15737000
04/30/2009,0000,45.65000,45.65000,44.95000,45.65000,9160000
05/04/2009,0000,47.30000,48.80000,47.00000,48.80000,11643000
05/05/2009,0000,48.70000,49.30000,47.35000,47.95000,14298000
05/06/2009,0000,47.80000,51.20000,47.40000,50.60000,18170000
05/07/2009,0000,51.70000,53.50000,51.00000,52.00000,22904000
05/08/2009,0000,51.50000,55.20000,51.00000,53.10000,24640000
05/11/2009,0000,53.10000,55.30000,52.80000,53.20000,18552000
05/12/2009,0000,52.60000,53.70000,50.70000,50.70000,14052000
05/13/2009,0000,51.40000,54.20000,51.00000,54.20000,15264000
05/14/2009,0000,53.10000,56.70000,52.70000,54.50000,24255000
05/15/2009,0000,56.70000,58.30000,56.00000,58.30000,21691000
05/18/2009,0000,58.00000,61.60000,57.50000,58.30000,26567000
05/19/2009,0000,60.90000,60.90000,56.00000,56.00000,20799000
05/20/2009,0000,57.80000,59.00000,57.00000,57.80000,17994000
05/21/2009,0000,58.00000,61.20000,57.40000,60.00000,24135000
05/22/2009,0000,59.00000,63.50000,58.90000,62.50000,22119000
05/25/2009,0000,64.00000,65.50000,62.60000,63.50000,16630000
05/26/2009,0000,64.00000,64.20000,59.10000,59.10000,14393000
05/27/2009,0000,59.50000,60.00000,57.00000,58.60000,12881000
06/01/2009,0000,59.60000,59.60000,55.60000,56.30000,12295000
06/02/2009,0000,58.00000,58.80000,55.70000,56.50000,10776000
06/03/2009,0000,57.00000,58.30000,55.20000,56.80000,12843000
06/04/2009,0000,57.00000,57.90000,55.50000,56.00000,9925000
06/05/2009,0000,57.00000,57.10000,55.70000,56.00000,7489000
06/08/2009,0000,61.40000,62.00000,56.80000,56.80000,25618000
06/09/2009,0000,57.80000,58.50000,55.50000,55.70000,25478000
06/10/2009,0000,57.10000,58.00000,51.90000,51.90000,31534000
06/11/2009,0000,51.50000,54.80000,51.00000,54.80000,20728000
06/12/2009,0000,54.30000,55.70000,51.60000,52.00000,27796000
06/15/2009,0000,50.60000,51.10000,48.40000,48.40000,20430000
06/16/2009,0000,47.90000,49.40000,46.60000,46.90000,24944000
06/17/2009,0000,47.15000,48.90000,46.05000,46.40000,16610000
06/18/2009,0000,47.80000,48.70000,46.30000,47.60000,20245000
06/19/2009,0000,47.60000,48.70000,47.10000,48.50000,14032000
06/22/2009,0000,49.00000,50.80000,47.60000,50.30000,22005000
06/23/2009,0000,49.10000,51.60000,48.90000,50.10000,21301000
06/24/2009,0000,51.00000,51.40000,49.60000,50.00000,15727000
06/25/2009,0000,50.10000,51.30000,50.10000,50.40000,9933000
06/26/2009,0000,51.00000,51.80000,50.50000,50.50000,12875000
06/29/2009,0000,51.00000,51.00000,47.70000,47.90000,12073000
06/30/2009,0000,48.40000,48.80000,47.00000,47.60000,14911000
07/01/2009,0000,47.70000,50.50000,47.70000,50.50000,14823000
07/02/2009,0000,51.00000,51.80000,50.20000,50.90000,15972000
07/03/2009,0000,50.20000,51.70000,49.75000,51.50000,14304000
07/06/2009,0000,51.70000,52.00000,50.20000,50.20000,8279000
07/07/2009,0000,50.90000,53.70000,50.60000,53.70000,18201000
07/08/2009,0000,55.20000,57.40000,55.00000,57.00000,44913000
07/09/2009,0000,56.90000,57.70000,55.80000,56.00000,30255000
07/10/2009,0000,56.50000,57.30000,54.80000,55.50000,19055000
07/13/2009,0000,56.00000,56.00000,51.70000,51.90000,24501000
07/14/2009,0000,52.30000,54.00000,52.30000,54.00000,13197000
07/15/2009,0000,55.20000,57.40000,55.00000,55.80000,19177000
07/16/2009,0000,56.90000,57.40000,55.00000,55.30000,16576000
07/17/2009,0000,55.90000,57.80000,55.50000,57.30000,28662000
07/20/2009,0000,58.10000,59.40000,57.00000,57.50000,20029000
07/21/2009,0000,58.00000,58.20000,56.20000,57.40000,17766000
07/22/2009,0000,57.50000,59.30000,57.20000,58.40000,20307000
07/23/2009,0000,58.80000,60.30000,57.80000,59.80000,24852000
07/24/2009,0000,61.00000,63.60000,60.80000,61.50000,41667000
07/27/2009,0000,61.60000,62.90000,59.20000,59.70000,36633000
07/28/2009,0000,60.20000,61.70000,59.90000,60.50000,17375000
07/29/2009,0000,61.20000,61.80000,60.20000,60.60000,16868000
07/30/2009,0000,61.00000,61.10000,58.50000,60.00000,7917000
07/31/2009,0000,60.80000,60.90000,58.70000,58.90000,9759000
08/03/2009,0000,58.90000,58.90000,56.00000,56.70000,6188000
08/04/2009,0000,57.00000,57.60000,53.90000,54.50000,7294000
08/05/2009,0000,55.00000,56.40000,54.10000,54.70000,7718000
08/06/2009,0000,53.80000,54.80000,53.50000,54.30000,13655000
08/10/2009,0000,53.90000,54.80000,53.10000,54.30000,6571000
08/11/2009,0000,54.80000,58.10000,54.50000,58.10000,15979000
08/12/2009,0000,58.20000,59.20000,57.40000,57.40000,14837000
08/13/2009,0000,58.00000,59.30000,57.80000,58.60000,11169000
08/14/2009,0000,59.20000,59.20000,57.50000,57.50000,8552000
08/17/2009,0000,53.50000,54.70000,53.50000,53.80000,13407000
08/18/2009,0000,53.00000,53.40000,51.80000,52.10000,15291000
08/19/2009,0000,52.80000,53.60000,52.20000,52.20000,7678000
08/20/2009,0000,52.60000,53.50000,51.50000,52.50000,12253000
08/21/2009,0000,53.00000,53.60000,50.10000,50.80000,10157000
08/24/2009,0000,52.00000,52.80000,51.50000,52.80000,5536000
08/25/2009,0000,52.70000,52.90000,51.70000,52.00000,5358000
08/26/2009,0000,52.20000,52.20000,49.50000,49.60000,15139000
08/27/2009,0000,49.10000,51.10000,49.10000,50.00000,7724000
08/28/2009,0000,50.60000,51.70000,50.20000,51.20000,8368000
08/31/2009,0000,51.50000,52.50000,51.10000,52.30000,6486000
09/01/2009,0000,52.30000,55.00000,51.70000,54.50000,14123000
09/02/2009,0000,54.00000,55.80000,53.80000,54.70000,11136000
09/03/2009,0000,52.80000,53.30000,52.10000,53.20000,16753000
09/04/2009,0000,53.50000,54.50000,53.00000,53.20000,10755000
09/07/2009,0000,53.50000,54.30000,53.00000,53.50000,6141000
09/08/2009,0000,53.90000,55.70000,53.50000,54.30000,16013000
09/09/2009,0000,54.90000,56.50000,54.40000,55.20000,18305000
09/10/2009,0000,56.30000,56.60000,54.20000,54.50000,10282000
09/11/2009,0000,54.50000,56.80000,54.50000,55.70000,14592000
09/14/2009,0000,55.70000,56.00000,54.80000,55.10000,5123000
09/15/2009,0000,55.30000,58.00000,55.30000,57.50000,16908000
09/16/2009,0000,58.50000,58.50000,56.50000,57.00000,11693000
09/17/2009,0000,57.50000,57.90000,56.70000,56.80000,8479000
09/18/2009,0000,57.00000,58.20000,57.00000,57.30000,9239000
09/21/2009,0000,58.00000,58.70000,57.50000,57.70000,10161000
09/22/2009,0000,58.10000,58.30000,57.00000,57.20000,7680000
09/23/2009,0000,57.50000,59.10000,57.40000,57.50000,19662000
09/24/2009,0000,58.50000,59.70000,58.00000,59.60000,26845000
09/25/2009,0000,59.90000,60.60000,59.20000,59.80000,20872000
09/28/2009,0000,59.30000,59.50000,56.80000,57.40000,15135000
09/29/2009,0000,57.90000,58.20000,57.20000,58.00000,8864000
09/30/2009,0000,58.30000,59.10000,58.00000,58.10000,9793000
10/01/2009,0000,58.50000,59.10000,57.80000,57.80000,7250000
10/02/2009,0000,56.90000,58.60000,56.80000,58.00000,7103000
10/05/2009,0000,58.40000,58.50000,57.40000,57.80000,3789000
10/06/2009,0000,58.30000,59.50000,58.00000,58.50000,12117000
10/07/2009,0000,59.00000,59.40000,58.10000,58.60000,7154000
10/08/2009,0000,58.70000,58.90000,56.50000,56.50000,10161000
10/09/2009,0000,56.70000,57.20000,55.30000,56.80000,7998000
10/12/2009,0000,57.10000,57.30000,56.50000,57.30000,3142000
10/13/2009,0000,56.10000,58.20000,56.10000,57.70000,4886000
10/14/2009,0000,58.30000,58.70000,57.70000,58.00000,6166000
10/15/2009,0000,58.50000,59.20000,57.30000,57.40000,9030000
10/16/2009,0000,57.40000,58.10000,57.30000,57.40000,3132000
10/19/2009,0000,57.10000,58.10000,57.10000,57.80000,2546000
10/20/2009,0000,58.30000,59.50000,58.00000,58.80000,11279000
10/21/2009,0000,58.80000,59.10000,57.80000,58.00000,4373000
10/22/2009,0000,57.60000,57.90000,56.50000,56.60000,7281000
10/23/2009,0000,57.20000,57.50000,56.60000,56.80000,3198000
10/26/2009,0000,56.80000,57.20000,55.10000,55.60000,6702000
10/27/2009,0000,55.00000,56.30000,55.00000,56.20000,4144000
10/28/2009,0000,56.20000,56.40000,55.00000,55.10000,4596000
10/29/2009,0000,54.10000,54.60000,51.50000,53.00000,9019000
10/30/2009,0000,53.50000,53.60000,51.00000,51.70000,9026000
11/02/2009,0000,51.00000,52.50000,50.80000,52.30000,4582000
11/03/2009,0000,52.50000,53.60000,52.30000,52.90000,4371000
11/04/2009,0000,53.60000,54.30000,53.10000,54.30000,3510000
11/05/2009,0000,54.90000,54.90000,52.80000,52.80000,5184000
11/06/2009,0000,54.10000,54.10000,52.60000,52.90000,4089000
11/09/2009,0000,53.50000,53.60000,52.40000,52.60000,3101000
11/10/2009,0000,53.00000,53.40000,52.60000,52.90000,4482000
11/11/2009,0000,53.30000,54.20000,53.00000,54.20000,5740000
11/12/2009,0000,54.20000,54.60000,53.30000,53.60000,3205000
11/13/2009,0000,53.80000,54.40000,53.40000,53.90000,3371000
11/16/2009,0000,54.30000,55.00000,54.10000,54.50000,3877000
11/17/2009,0000,55.10000,55.20000,54.40000,54.40000,5457000
11/18/2009,0000,54.50000,57.80000,54.30000,57.10000,14585000
11/19/2009,0000,57.10000,58.90000,57.00000,57.50000,18808000
11/20/2009,0000,58.00000,58.50000,57.00000,57.30000,10139000
11/23/2009,0000,57.60000,58.60000,57.30000,58.00000,8934000
11/24/2009,0000,58.50000,59.50000,57.50000,57.50000,13397000
11/25/2009,0000,57.50000,58.30000,57.30000,57.40000,5755000
11/26/2009,0000,57.80000,58.70000,57.00000,57.00000,8290000
11/27/2009,0000,56.30000,56.30000,54.20000,54.30000,10376000
11/30/2009,0000,55.20000,56.00000,55.00000,55.80000,4699000
12/01/2009,0000,55.80000,58.30000,55.80000,57.60000,17905000
12/02/2009,0000,58.00000,61.00000,57.80000,59.60000,43091000
12/03/2009,0000,60.00000,61.60000,58.70000,58.90000,32473000
12/04/2009,0000,59.20000,60.10000,58.50000,58.50000,14590000
12/07/2009,0000,59.60000,60.00000,58.90000,59.30000,9317000
12/08/2009,0000,59.30000,59.30000,57.70000,58.00000,8930000
12/09/2009,0000,58.10000,59.10000,57.70000,58.10000,9230000
12/11/2009,0000,58.00000,58.80000,57.50000,58.50000,8142000
12/14/2009,0000,59.20000,61.30000,59.10000,60.00000,22323000
12/15/2009,0000,60.00000,60.80000,58.90000,59.10000,10454000
12/16/2009,0000,59.30000,60.50000,59.30000,59.50000,13946000
12/17/2009,0000,60.30000,63.60000,60.10000,62.40000,56269000
12/18/2009,0000,62.80000,63.40000,61.80000,62.60000,26240000
12/21/2009,0000,63.60000,64.80000,62.60000,62.60000,24192000
12/22/2009,0000,63.60000,64.40000,63.20000,63.60000,17256000
12/23/2009,0000,64.10000,64.20000,63.10000,63.10000,15991000
12/25/2009,0000,64.40000,65.00000,64.00000,64.90000,13181000
12/25/2009,0000,64.40000,65.00000,64.00000,64.90000,13181000
12/28/2009,0000,67.10000,68.90000,66.30000,68.70000,26303000
12/29/2009,1230,68.70000,68.70000,67.30000,67.70000,15996097
