DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,60.50000,62.40000,56.88000,57.45000,17300600
04/03/2007,0000,57.35000,58.59000,56.88000,58.59000,10230900
04/04/2007,0000,59.07000,59.83000,57.92000,58.11000,6017700
04/09/2007,0000,58.59000,58.59000,55.16000,55.26000,7589700
04/10/2007,0000,55.07000,57.07000,54.87000,57.07000,7275000
04/11/2007,0000,57.07000,57.07000,55.45000,56.97000,4594900
04/12/2007,0000,55.73000,56.68000,55.73000,56.59000,2547100
04/13/2007,0000,56.59000,57.64000,55.83000,56.02000,5104100
04/16/2007,0000,56.11000,56.59000,52.68000,53.26000,7469600
04/17/2007,0000,53.26000,54.78000,52.59000,53.26000,8733500
04/18/2007,0000,54.30000,55.64000,53.45000,54.40000,6133300
04/19/2007,0000,54.78000,55.16000,54.11000,54.40000,3847800
04/20/2007,0000,54.78000,56.11000,54.78000,55.26000,5206800
04/23/2007,0000,56.21000,56.59000,54.87000,55.26000,3294200
04/24/2007,0000,55.26000,56.59000,55.26000,55.83000,5174400
04/25/2007,0000,55.83000,57.64000,55.45000,56.30000,8297800
04/26/2007,0000,57.64000,59.07000,57.26000,57.92000,12617000
04/27/2007,0000,58.88000,61.07000,58.69000,60.31000,26402800
04/30/2007,0000,60.50000,60.69000,57.64000,58.02000,7437200
05/02/2007,0000,58.11000,58.97000,57.73000,57.73000,5183000
05/03/2007,0000,58.40000,58.69000,55.64000,57.73000,5586300
05/04/2007,0000,58.11000,61.73000,58.11000,61.73000,21047900
05/07/2007,0000,62.59000,65.16000,61.16000,63.07000,29305700
05/08/2007,0000,63.35000,66.12000,63.35000,65.07000,26299000
05/09/2007,0000,65.64000,67.35000,64.40000,65.07000,22125800
05/10/2007,0000,66.50000,68.31000,65.54000,68.02000,21959300
05/11/2007,0000,67.55000,68.78000,67.26000,68.02000,11810500
05/14/2007,0000,69.36000,69.74000,67.93000,68.12000,12142400
05/15/2007,0000,68.12000,68.50000,65.93000,66.40000,8025400
05/16/2007,0000,66.40000,67.16000,65.83000,66.59000,4389400
05/17/2007,0000,67.64000,71.07000,67.55000,70.59000,17060600
05/18/2007,0000,70.59000,71.45000,69.55000,70.40000,10153100
05/21/2007,0000,69.74000,69.74000,68.12000,68.40000,8704300
05/22/2007,0000,67.64000,70.69000,67.64000,69.16000,9021100
05/23/2007,0000,68.69000,68.88000,66.50000,66.69000,11418000
05/24/2007,0000,66.69000,69.36000,66.69000,68.21000,13039700
05/25/2007,0000,67.64000,69.55000,67.64000,68.69000,8303200
05/28/2007,0000,69.07000,69.26000,66.97000,67.16000,3601300
05/29/2007,0000,68.02000,68.31000,67.16000,67.55000,3475900
05/30/2007,0000,67.64000,70.31000,67.26000,69.36000,10049300
05/31/2007,0000,70.40000,70.78000,69.07000,69.55000,9857900
06/01/2007,0000,70.50000,74.21000,70.50000,72.12000,15932900
06/04/2007,0000,73.36000,76.21000,72.40000,75.74000,14959900
06/05/2007,0000,76.02000,77.93000,74.02000,75.83000,14008500
06/06/2007,0000,75.83000,78.60000,72.59000,74.31000,14489600
06/07/2007,0000,73.93000,79.36000,73.83000,79.07000,12652700
06/08/2007,0000,77.36000,80.88000,76.69000,79.07000,12728400
06/11/2007,0000,80.03000,83.36000,79.07000,79.84000,14762000
06/12/2007,0000,80.03000,81.07000,76.79000,78.60000,8390800
06/13/2007,0000,78.50000,79.55000,75.74000,76.21000,6951800
06/14/2007,0000,76.79000,77.36000,74.60000,75.07000,7146400
06/15/2007,0000,76.02000,79.07000,75.26000,78.22000,10543400
06/20/2007,0000,78.22000,78.31000,76.02000,76.88000,5038100
06/21/2007,0000,76.88000,78.69000,76.88000,77.64000,5393800
06/22/2007,0000,77.64000,82.69000,77.64000,82.31000,11437500
06/25/2007,0000,82.12000,83.07000,79.93000,79.93000,10809300
06/26/2007,0000,80.03000,81.26000,78.41000,79.07000,5451100
06/27/2007,0000,79.07000,80.31000,77.93000,78.12000,4678100
06/28/2007,0000,78.79000,79.07000,76.98000,76.98000,4007800
06/29/2007,0000,77.36000,78.88000,76.98000,76.98000,3390400
07/02/2007,0000,77.17000,79.07000,77.17000,79.07000,2737400
07/03/2007,0000,80.03000,81.45000,79.26000,79.84000,6550700
07/04/2007,0000,81.36000,81.93000,80.31000,80.31000,10180100
07/05/2007,0000,80.98000,84.41000,80.88000,83.74000,12819200
07/06/2007,0000,84.79000,86.41000,83.65000,83.84000,10250400
07/09/2007,0000,84.31000,89.65000,84.31000,89.65000,12694900
07/10/2007,0000,90.51000,95.74000,90.51000,95.74000,14433400
07/11/2007,0000,97.65000,100.98000,92.41000,94.60000,12667800
07/12/2007,0000,97.17000,97.65000,90.51000,93.84000,10775800
07/13/2007,0000,94.98000,100.03000,93.46000,96.70000,13926300
07/16/2007,0000,96.70000,99.08000,91.65000,91.65000,6999300
07/17/2007,0000,92.41000,96.22000,92.22000,94.13000,7041500
07/18/2007,0000,94.13000,95.74000,91.55000,91.55000,4745100
07/19/2007,0000,92.03000,97.65000,92.03000,97.65000,8320500
07/20/2007,0000,100.03000,104.32000,100.03000,104.32000,9297900
07/23/2007,0000,107.65000,111.46000,107.65000,111.46000,3891000
07/24/2007,0000,119.09000,119.09000,119.09000,119.09000,1490900
07/25/2007,0000,122.90000,127.18000,120.99000,127.18000,10135800
07/26/2007,0000,128.61000,134.81000,118.61000,118.61000,16282100
07/27/2007,0000,111.46000,120.99000,110.51000,117.18000,10361700
07/30/2007,0000,117.66000,120.04000,110.51000,114.32000,6369000
07/31/2007,0000,118.13000,121.94000,116.23000,121.94000,7406900
08/01/2007,0000,121.94000,130.03999,120.99000,120.99000,17368700
08/02/2007,0000,128.61000,128.61000,112.89000,117.66000,10019000
08/03/2007,0000,120.04000,120.04000,109.56000,109.56000,7520500
08/06/2007,0000,101.94000,104.80000,101.94000,101.94000,6017700
08/07/2007,0000,103.37000,107.65000,101.94000,101.94000,8120500
08/08/2007,0000,103.37000,108.61000,102.89000,108.61000,13389000
08/09/2007,0000,110.51000,115.75000,110.51000,115.75000,15737200
08/10/2007,0000,110.99000,123.37000,110.99000,118.13000,15264800
08/13/2007,0000,120.04000,124.80000,114.32000,118.13000,9746600
08/14/2007,0000,119.09000,119.09000,110.04000,110.04000,8298900
08/15/2007,0000,105.75000,105.75000,102.41000,102.41000,3080200
08/16/2007,0000,95.27000,104.32000,95.27000,97.65000,16138300
08/17/2007,0000,102.41000,104.32000,99.08000,104.32000,13446300
08/20/2007,0000,111.46000,111.46000,111.46000,111.46000,1861700
08/21/2007,0000,112.42000,114.32000,103.84000,103.84000,11628800
08/22/2007,0000,101.94000,105.75000,96.70000,105.75000,11287200
08/23/2007,0000,109.56000,110.51000,105.27000,106.70000,10651500
08/24/2007,0000,106.70000,111.94000,104.80000,107.65000,7150700
08/27/2007,0000,109.56000,114.80000,109.08000,114.80000,13811700
08/28/2007,0000,114.32000,122.42000,113.37000,122.42000,13670100
08/29/2007,0000,120.51000,125.75000,120.04000,124.33000,13597600
08/30/2007,0000,126.23000,127.18000,115.75000,116.23000,10958500
08/31/2007,0000,118.13000,119.56000,113.37000,119.56000,5927900
09/03/2007,0000,121.94000,122.90000,117.18000,118.61000,5128900
09/04/2007,0000,120.99000,124.80000,119.09000,119.56000,10417900
09/05/2007,0000,121.94000,125.28000,119.56000,120.51000,9756300
09/06/2007,0000,121.94000,128.61000,120.51000,128.61000,9356300
09/07/2007,0000,129.09000,130.99001,124.80000,126.71000,7492300
09/10/2007,0000,124.80000,127.18000,121.94000,127.18000,3399100
09/11/2007,0000,130.99001,135.75999,129.57001,135.75999,7054500
09/12/2007,0000,138.62000,142.42999,137.66000,141.00000,9569200
09/13/2007,0000,142.00000,144.00000,135.50000,135.50000,10841700
09/14/2007,0000,137.00000,138.50000,133.00000,138.50000,5920400
09/17/2007,0000,139.50000,145.00000,134.00000,134.00000,7913400
09/19/2007,0000,137.00000,137.50000,125.00000,125.00000,5440400
09/20/2007,0000,117.00000,124.50000,116.50000,119.50000,10670800
09/21/2007,0000,118.50000,124.50000,116.00000,122.00000,11527700
09/26/2007,0000,123.50000,124.00000,117.50000,117.50000,6118200
09/27/2007,0000,115.50000,123.50000,115.50000,119.50000,9995100
09/28/2007,0000,120.00000,127.50000,120.00000,127.50000,10989000
10/01/2007,0000,133.50000,135.00000,123.00000,125.00000,7395400
10/02/2007,0000,125.00000,131.00000,123.50000,127.50000,13576400
10/03/2007,0000,128.00000,129.50000,123.00000,124.00000,8092700
10/04/2007,0000,124.00000,128.50000,124.00000,126.00000,8440800
10/05/2007,0000,127.00000,128.50000,120.00000,124.50000,5452800
10/08/2007,0000,126.00000,126.50000,116.00000,116.00000,8271900
10/09/2007,0000,117.00000,119.00000,108.00000,114.00000,16329600
10/11/2007,0000,114.00000,114.00000,108.00000,109.50000,8638600
10/12/2007,0000,110.00000,112.50000,109.00000,109.50000,6452900
10/15/2007,0000,110.50000,111.00000,102.00000,102.00000,9400800
10/16/2007,0000,99.00000,106.50000,99.00000,106.50000,21601100
10/17/2007,0000,106.00000,110.00000,105.00000,107.50000,16041200
10/18/2007,0000,109.50000,115.00000,109.00000,115.00000,11984000
10/19/2007,0000,116.00000,116.00000,111.00000,111.50000,8178200
10/22/2007,0000,107.00000,107.50000,104.00000,104.00000,6914300
10/23/2007,0000,106.00000,108.50000,105.00000,108.50000,6953500
10/24/2007,0000,111.00000,112.00000,104.50000,104.50000,7036900
10/25/2007,0000,106.00000,111.50000,105.00000,109.00000,12742100
10/26/2007,0000,110.00000,110.50000,105.50000,108.00000,6472500
10/29/2007,0000,110.00000,110.50000,105.00000,105.00000,5882300
10/30/2007,0000,105.50000,110.00000,102.00000,104.00000,9931200
10/31/2007,0000,104.50000,107.00000,103.00000,105.00000,6912300
11/01/2007,0000,106.00000,110.00000,105.50000,106.00000,9006300
11/02/2007,0000,104.00000,104.00000,98.60000,99.50000,8222400
11/05/2007,0000,99.00000,99.00000,92.60000,93.40000,6108900
11/06/2007,0000,93.40000,95.00000,87.00000,92.00000,9628400
11/07/2007,0000,92.40000,94.60000,90.10000,90.10000,8185400
11/08/2007,0000,83.80000,84.50000,83.80000,83.80000,2460600
11/09/2007,0000,78.00000,80.00000,78.00000,78.00000,7019400
11/12/2007,0000,72.60000,74.80000,72.60000,72.60000,16076200
11/13/2007,0000,73.20000,77.60000,72.60000,77.60000,20418700
11/14/2007,0000,82.00000,83.00000,79.50000,80.80000,14460100
11/15/2007,0000,80.50000,83.00000,79.60000,83.00000,6863900
11/16/2007,0000,81.40000,88.00000,81.00000,86.20000,14422000
11/19/2007,0000,88.00000,88.80000,83.00000,83.00000,8925900
11/20/2007,0000,82.50000,88.80000,81.80000,88.80000,16047400
11/21/2007,0000,89.10000,90.80000,84.10000,84.10000,13456900
11/22/2007,0000,84.90000,89.90000,84.90000,89.00000,19923200
11/23/2007,0000,89.80000,89.80000,85.90000,86.30000,10227900
11/26/2007,0000,80.30000,80.30000,80.30000,80.30000,1965200
11/27/2007,0000,74.70000,74.70000,74.70000,74.70000,503600
11/28/2007,0000,73.00000,79.50000,73.00000,73.60000,28143700
11/29/2007,0000,77.00000,77.50000,71.00000,72.40000,16148300
11/30/2007,0000,73.40000,75.50000,71.70000,73.50000,15255300
12/03/2007,0000,73.00000,78.00000,71.30000,77.40000,25109300
12/04/2007,0000,75.50000,78.50000,74.20000,77.60000,24546900
12/05/2007,0000,77.50000,80.90000,77.00000,78.40000,17383300
12/06/2007,0000,79.50000,80.30000,73.00000,73.00000,15700200
12/07/2007,0000,73.00000,73.80000,68.00000,68.00000,36747300
12/10/2007,0000,66.00000,68.00000,64.40000,65.40000,22018300
12/11/2007,0000,66.10000,67.60000,65.30000,66.50000,18973600
12/12/2007,0000,66.00000,68.30000,66.00000,67.50000,17069100
12/13/2007,0000,67.10000,67.30000,62.80000,62.80000,18797500
12/14/2007,0000,62.20000,62.80000,58.50000,58.50000,18110400
12/17/2007,0000,57.50000,59.50000,54.50000,54.50000,17821000
12/18/2007,0000,54.10000,56.80000,52.50000,54.90000,36258000
12/19/2007,0000,56.50000,58.20000,56.20000,56.80000,17203000
12/20/2007,0000,56.80000,58.50000,53.20000,53.90000,25573800
12/21/2007,0000,54.80000,56.00000,50.20000,51.90000,37307600
12/24/2007,0000,53.90000,55.50000,53.50000,55.50000,8196700
12/25/2007,0000,57.00000,57.80000,55.60000,57.60000,29399200
12/26/2007,0000,56.00000,57.80000,54.80000,57.50000,16030900
12/27/2007,0000,57.90000,61.50000,57.90000,61.40000,30748500
12/28/2007,0000,61.40000,63.90000,60.40000,61.80000,27065300
12/31/2007,0000,62.00000,62.50000,60.50000,62.20000,8500500
01/02/2008,0000,62.00000,66.50000,62.00000,64.00000,20120000
01/03/2008,0000,62.20000,63.20000,61.10000,62.50000,9518200
01/04/2008,0000,61.60000,63.50000,59.50000,59.50000,10583200
01/07/2008,0000,55.40000,55.40000,55.40000,55.40000,3498900
01/08/2008,0000,53.50000,54.10000,51.60000,51.60000,21679400
01/09/2008,0000,48.10000,52.70000,48.00000,51.40000,24414000
01/10/2008,0000,53.00000,54.50000,51.70000,52.00000,12965600
01/11/2008,0000,53.50000,54.70000,52.90000,53.30000,9655200
01/14/2008,0000,54.70000,54.70000,50.80000,51.20000,8566500
01/15/2008,0000,52.10000,53.40000,50.90000,50.90000,9964200
01/16/2008,0000,49.50000,54.40000,49.20000,53.00000,20004600
01/17/2008,0000,55.00000,56.00000,52.80000,53.30000,15882600
01/18/2008,0000,53.30000,57.00000,53.10000,57.00000,21902900
01/21/2008,0000,57.60000,58.90000,56.50000,56.70000,16784800
01/22/2008,0000,52.80000,53.50000,52.80000,52.80000,8462400
01/23/2008,0000,54.20000,54.20000,49.15000,49.15000,13996600
01/24/2008,0000,50.70000,51.60000,46.30000,47.05000,13177800
01/25/2008,0000,48.40000,50.30000,48.35000,50.30000,3133200
01/28/2008,0000,51.50000,52.00000,48.20000,49.30000,18359700
01/29/2008,0000,51.00000,51.40000,49.50000,50.00000,10972500
01/30/2008,0000,50.20000,51.90000,49.50000,50.10000,7565300
01/31/2008,0000,50.20000,50.20000,46.60000,46.60000,10620300
02/01/2008,0000,46.80000,47.60000,44.60000,45.00000,18166100
02/12/2008,0000,44.00000,44.00000,41.85000,41.85000,2817000
02/13/2008,0000,40.30000,42.00000,38.95000,38.95000,17098000
02/14/2008,0000,40.50000,41.65000,40.50000,41.65000,9151500
02/15/2008,0000,40.80000,44.10000,40.60000,43.50000,19403100
02/18/2008,0000,43.80000,46.50000,43.80000,46.50000,12168400
02/19/2008,0000,47.90000,49.40000,45.50000,49.30000,22808300
02/20/2008,0000,48.80000,50.50000,47.70000,47.70000,19069400
02/21/2008,0000,49.00000,51.00000,48.60000,51.00000,14687800
02/22/2008,0000,50.50000,51.70000,49.10000,49.50000,18893200
02/25/2008,0000,50.50000,51.30000,49.00000,49.00000,13057300
02/26/2008,0000,49.50000,50.40000,48.15000,48.45000,14266500
02/27/2008,0000,49.00000,51.80000,49.00000,51.80000,18369000
02/29/2008,0000,52.50000,54.60000,52.50000,53.50000,28973900
03/03/2008,0000,51.50000,52.30000,50.00000,51.00000,9827200
03/04/2008,0000,51.00000,53.70000,51.00000,52.50000,11612200
03/05/2008,0000,52.50000,54.00000,50.90000,51.40000,12254900
03/06/2008,0000,52.80000,54.80000,52.00000,54.80000,16641700
03/07/2008,0000,53.00000,56.20000,52.80000,53.70000,20823500
03/10/2008,0000,53.00000,54.30000,51.00000,51.00000,16112200
03/11/2008,0000,50.00000,51.90000,50.00000,51.60000,8518100
03/12/2008,0000,54.90000,55.20000,53.80000,55.20000,11679100
03/13/2008,0000,55.70000,56.30000,51.90000,51.90000,28614400
03/14/2008,0000,53.00000,53.40000,50.50000,52.10000,12439300
03/17/2008,0000,50.90000,51.30000,49.10000,50.30000,9518200
03/18/2008,0000,51.50000,53.20000,51.00000,52.70000,13602100
03/19/2008,0000,53.70000,54.20000,51.80000,51.90000,14371500
03/20/2008,0000,52.30000,52.80000,51.50000,52.80000,7679600
03/21/2008,0000,53.90000,54.80000,53.30000,53.50000,14791800
03/24/2008,0000,56.80000,56.80000,53.10000,53.20000,16691100
03/25/2008,0000,53.90000,56.50000,53.80000,55.20000,22860800
03/26/2008,0000,54.20000,54.50000,51.60000,51.60000,25405900
03/27/2008,0000,50.50000,51.60000,49.60000,50.00000,15998900
03/28/2008,0000,50.10000,52.50000,50.00000,51.80000,12125100
03/31/2008,0000,52.00000,53.10000,51.50000,51.80000,8747700
04/01/2008,0000,52.90000,53.30000,51.90000,51.90000,8758000
04/02/2008,0000,53.50000,54.50000,53.00000,53.50000,14111000
04/03/2008,0000,54.00000,54.90000,53.50000,54.00000,8776600
04/07/2008,0000,54.80000,54.90000,53.10000,54.20000,7438600
04/08/2008,0000,54.10000,54.20000,52.60000,52.60000,4053000
04/09/2008,0000,52.80000,53.40000,51.60000,52.10000,3955200
04/10/2008,0000,52.20000,53.90000,52.20000,53.90000,3527700
04/11/2008,0000,54.40000,56.10000,54.00000,54.30000,21374500
04/14/2008,0000,54.00000,54.60000,53.10000,53.30000,8195700
04/15/2008,0000,53.50000,57.00000,53.50000,57.00000,26730500
04/16/2008,0000,58.30000,59.00000,57.10000,57.40000,32063900
04/17/2008,0000,59.00000,59.50000,57.00000,57.00000,19544200
04/18/2008,0000,57.30000,58.70000,57.30000,57.60000,10892200
04/21/2008,0000,58.50000,60.50000,58.40000,59.50000,16371800
04/22/2008,0000,60.50000,61.40000,59.50000,60.10000,17246300
04/23/2008,0000,60.20000,64.30000,59.60000,62.80000,30471500
04/24/2008,0000,63.00000,63.50000,62.10000,62.80000,16319300
04/25/2008,0000,63.30000,63.50000,60.70000,61.30000,10799500
04/28/2008,0000,60.00000,61.40000,58.00000,59.00000,9725200
04/29/2008,0000,59.50000,61.20000,59.00000,59.60000,9687100
04/30/2008,0000,59.60000,60.60000,58.50000,58.80000,9708700
05/02/2008,0000,60.10000,61.20000,58.70000,61.00000,12765800
05/05/2008,0000,61.00000,65.20000,60.50000,64.40000,27110600
05/06/2008,0000,65.00000,67.50000,64.40000,67.50000,27588500
05/07/2008,0000,68.50000,70.40000,65.90000,66.50000,28834800
05/08/2008,0000,67.50000,69.50000,66.80000,69.40000,17174200
05/09/2008,0000,65.10000,67.40000,64.60000,64.60000,17095900
05/12/2008,0000,63.00000,63.50000,60.10000,63.40000,16579900
05/13/2008,0000,63.00000,65.00000,62.90000,63.40000,15053400
05/14/2008,0000,63.40000,65.00000,63.40000,63.70000,9356500
05/15/2008,0000,64.50000,64.50000,62.50000,63.30000,11590500
05/16/2008,0000,63.50000,65.50000,63.50000,63.50000,13639200
05/19/2008,0000,63.50000,63.50000,62.20000,62.50000,6633200
05/20/2008,0000,62.50000,64.20000,62.00000,62.00000,10670800
05/21/2008,0000,62.50000,64.70000,62.30000,64.60000,13947200
05/22/2008,0000,64.00000,65.50000,63.50000,63.90000,10327800
05/23/2008,0000,64.40000,64.80000,59.50000,59.50000,12297100
05/26/2008,0000,58.50000,59.00000,55.40000,55.40000,10349400
05/27/2008,0000,55.40000,56.40000,52.80000,55.00000,11346400
05/28/2008,0000,55.50000,55.90000,53.00000,53.10000,8141100
05/29/2008,0000,54.00000,55.20000,53.20000,55.10000,8706500
05/30/2008,0000,56.00000,56.00000,53.70000,55.10000,7067800
06/02/2008,0000,55.50000,55.80000,54.50000,55.70000,4199300
06/03/2008,0000,54.10000,56.20000,54.10000,54.70000,4619500
06/04/2008,0000,55.00000,56.40000,54.30000,56.40000,8700400
06/05/2008,0000,56.60000,57.40000,55.80000,57.40000,7992800
06/06/2008,0000,58.00000,58.20000,56.50000,56.50000,6806200
06/09/2008,0000,53.50000,54.30000,53.40000,53.90000,4115800
06/10/2008,0000,53.90000,54.90000,51.60000,52.30000,5273600
06/11/2008,0000,52.30000,52.90000,48.70000,49.90000,7280000
06/12/2008,0000,46.80000,47.75000,46.45000,46.45000,6816500
06/13/2008,0000,45.95000,46.45000,43.20000,44.20000,10444200
06/16/2008,0000,44.60000,44.70000,41.15000,41.30000,10027000
06/17/2008,0000,41.50000,42.80000,41.00000,42.70000,11695600
06/18/2008,0000,42.60000,44.30000,42.00000,43.80000,10735600
06/19/2008,0000,43.00000,43.20000,42.00000,42.10000,4374400
06/20/2008,0000,42.30000,43.60000,41.70000,42.15000,7535400
06/23/2008,0000,40.35000,42.00000,40.00000,41.50000,3088900
06/24/2008,0000,41.50000,42.40000,38.60000,38.60000,6426100
06/25/2008,0000,38.00000,39.80000,36.80000,39.80000,8032900
06/26/2008,0000,40.00000,42.30000,39.50000,40.95000,8579900
06/27/2008,0000,38.10000,39.70000,38.10000,38.35000,5649500
06/30/2008,0000,39.00000,39.10000,35.70000,35.70000,5031500
07/01/2008,0000,35.70000,37.20000,35.25000,36.05000,7726000
07/02/2008,0000,36.30000,38.55000,36.30000,38.55000,10120700
07/03/2008,0000,38.05000,41.20000,37.55000,41.20000,14951400
07/04/2008,0000,42.20000,42.95000,40.80000,41.30000,17859100
07/07/2008,0000,41.30000,44.15000,40.30000,44.15000,15459200
07/08/2008,0000,43.60000,44.00000,41.10000,42.00000,14219100
07/09/2008,0000,44.80000,44.90000,43.85000,44.50000,18533800
07/10/2008,0000,44.90000,45.50000,43.50000,45.00000,16902300
07/11/2008,0000,45.00000,45.75000,44.30000,45.30000,12492800
07/14/2008,0000,45.50000,46.60000,44.70000,45.30000,14190300
07/15/2008,0000,44.40000,44.80000,42.15000,42.15000,9597500
07/16/2008,0000,42.15000,43.80000,41.00000,42.15000,10977700
07/17/2008,0000,44.60000,44.60000,43.30000,44.00000,10597600
07/18/2008,0000,44.00000,45.95000,42.70000,44.00000,12871900
07/21/2008,0000,45.00000,46.90000,44.90000,46.35000,11890300
07/22/2008,0000,45.50000,46.35000,45.10000,46.05000,7127600
07/23/2008,0000,47.25000,47.90000,46.05000,46.50000,10044500
07/24/2008,0000,46.85000,47.00000,45.50000,46.45000,4824500
07/25/2008,0000,44.90000,46.65000,44.90000,46.65000,3563800
07/29/2008,0000,44.00000,44.70000,43.65000,44.05000,6612000
07/30/2008,0000,45.30000,45.40000,43.85000,43.90000,6040000
07/31/2008,0000,44.30000,44.80000,40.90000,41.00000,6364000
08/01/2008,0000,40.00000,40.00000,38.20000,39.35000,6943000
08/04/2008,0000,38.50000,40.50000,38.50000,39.85000,4585000
08/05/2008,0000,40.50000,40.50000,38.50000,39.20000,5199000
08/06/2008,0000,40.90000,41.90000,40.50000,41.90000,6753000
08/07/2008,0000,42.30000,42.90000,41.50000,42.00000,7621000
08/08/2008,0000,43.15000,44.90000,43.15000,44.90000,13080000
08/11/2008,0000,46.50000,47.00000,45.50000,45.50000,11726000
08/12/2008,0000,45.50000,46.80000,45.00000,46.30000,11518000
08/13/2008,0000,46.00000,49.50000,45.80000,49.50000,23313000
08/14/2008,0000,49.10000,49.60000,47.85000,49.35000,12818000
08/15/2008,0000,49.35000,49.80000,45.90000,45.90000,10937000
08/18/2008,0000,45.60000,46.45000,45.05000,45.05000,6281000
08/19/2008,0000,44.05000,46.10000,44.00000,45.50000,6349000
08/20/2008,0000,44.50000,45.80000,44.20000,45.60000,4215000
08/21/2008,0000,45.30000,45.95000,43.50000,43.50000,4817000
08/22/2008,0000,43.60000,44.30000,41.50000,42.75000,6077000
08/25/2008,0000,43.20000,43.20000,42.00000,42.50000,3528000
08/26/2008,0000,42.45000,43.30000,41.80000,43.00000,4125000
08/27/2008,0000,43.00000,45.80000,42.80000,45.00000,8346000
08/28/2008,0000,44.80000,45.25000,43.50000,43.80000,7048000
08/29/2008,0000,44.30000,45.60000,44.10000,44.90000,9230000
09/01/2008,0000,44.10000,44.45000,41.80000,41.80000,6170000
09/02/2008,0000,41.30000,42.05000,38.90000,39.60000,8057000
09/03/2008,0000,39.60000,39.60000,36.95000,36.95000,5007000
09/04/2008,0000,36.95000,38.40000,35.30000,38.20000,7904000
09/05/2008,0000,36.75000,39.60000,36.75000,38.50000,8654000
09/08/2008,0000,40.75000,41.15000,40.00000,41.15000,6295000
09/09/2008,0000,40.00000,40.30000,38.30000,38.30000,5564000
09/10/2008,0000,38.40000,39.40000,38.20000,39.10000,5295000
09/11/2008,0000,38.40000,38.90000,36.40000,36.40000,6115000
09/12/2008,0000,36.60000,36.95000,33.90000,35.90000,11972000
09/15/2008,0000,35.00000,35.00000,33.40000,33.40000,5211000
09/16/2008,0000,31.10000,31.10000,31.10000,31.10000,1102000
09/17/2008,0000,31.20000,32.50000,28.95000,28.95000,12085000
09/18/2008,0000,26.95000,26.95000,26.95000,26.95000,923000
09/19/2008,0000,27.50000,28.75000,27.50000,28.30000,13559000
09/22/2008,0000,28.30000,29.90000,26.95000,29.20000,17728000
09/23/2008,0000,28.55000,31.20000,28.50000,31.20000,11650000
09/24/2008,0000,31.80000,32.95000,31.20000,31.50000,18545000
09/25/2008,0000,30.50000,31.70000,30.10000,30.30000,10454000
09/26/2008,0000,30.40000,30.50000,28.20000,28.20000,6732000
09/30/2008,0000,26.25000,26.25000,26.25000,26.25000,576000
10/01/2008,0000,26.35000,28.00000,26.20000,27.00000,3829000
10/02/2008,0000,27.00000,28.50000,26.30000,27.80000,3828000
10/03/2008,0000,26.80000,28.80000,26.00000,28.60000,4917000
10/06/2008,0000,27.40000,27.75000,26.60000,26.60000,3594000
10/07/2008,0000,24.80000,27.35000,24.80000,26.80000,4311000
10/08/2008,0000,25.80000,26.15000,24.95000,24.95000,3033000
10/09/2008,0000,24.65000,25.60000,23.25000,23.25000,5436000
10/13/2008,0000,22.45000,22.45000,22.45000,22.45000,582000
10/14/2008,0000,24.00000,24.00000,23.75000,24.00000,3503000
10/15/2008,0000,23.50000,24.00000,23.20000,23.65000,3498000
10/16/2008,0000,22.85000,22.85000,22.85000,22.85000,281000
10/17/2008,0000,22.20000,22.80000,22.10000,22.10000,4044000
10/20/2008,0000,21.35000,22.90000,21.35000,22.90000,3565000
10/21/2008,0000,23.50000,24.50000,23.30000,23.95000,7559000
10/22/2008,0000,23.20000,25.10000,23.15000,23.50000,5731000
10/23/2008,0000,22.70000,22.70000,22.70000,22.70000,821000
10/24/2008,0000,21.95000,22.25000,21.95000,21.95000,1417000
10/27/2008,0000,20.45000,21.40000,20.45000,20.45000,3611000
10/28/2008,0000,19.10000,21.75000,19.05000,21.75000,6517000
10/29/2008,0000,23.25000,23.25000,20.25000,20.25000,5134000
10/30/2008,0000,21.20000,21.65000,20.45000,21.65000,3918000
10/31/2008,0000,21.50000,22.90000,21.30000,22.90000,5365000
11/03/2008,0000,22.95000,24.30000,22.05000,24.00000,5210000
11/04/2008,0000,23.40000,25.00000,23.20000,24.60000,5458000
11/05/2008,0000,24.80000,24.85000,23.20000,23.20000,5335000
11/06/2008,0000,21.60000,22.00000,21.60000,21.60000,2403000
11/07/2008,0000,20.20000,23.00000,20.20000,22.50000,4150000
11/10/2008,0000,22.45000,22.65000,21.50000,21.50000,2745000
11/11/2008,0000,21.00000,21.50000,20.00000,20.00000,4442000
11/12/2008,0000,19.90000,20.75000,19.30000,19.95000,2949000
11/13/2008,0000,18.70000,19.00000,18.60000,18.60000,2372000
11/14/2008,0000,19.60000,19.60000,17.30000,17.30000,5847000
11/17/2008,0000,16.15000,16.60000,16.10000,16.10000,3512000
11/18/2008,0000,15.00000,15.30000,15.00000,15.00000,3069000
11/19/2008,0000,14.20000,16.00000,14.20000,15.90000,4639000
11/20/2008,0000,14.80000,15.45000,14.80000,14.80000,3150000
11/21/2008,0000,14.10000,15.80000,14.10000,15.80000,4489000
11/24/2008,0000,15.80000,15.85000,15.10000,15.25000,3516000
11/25/2008,0000,15.75000,16.30000,15.60000,16.30000,5818000
11/26/2008,0000,15.80000,17.10000,15.80000,16.85000,5263000
11/27/2008,0000,17.20000,18.00000,17.20000,18.00000,6269000
11/28/2008,0000,18.00000,19.00000,17.90000,18.50000,8574000
12/01/2008,0000,18.45000,18.80000,17.90000,17.90000,5849000
12/02/2008,0000,16.65000,17.00000,16.65000,16.65000,3143000
12/03/2008,0000,16.65000,16.85000,15.55000,15.65000,4493000
12/04/2008,0000,16.45000,16.70000,16.00000,16.20000,7131000
12/05/2008,0000,16.20000,16.55000,15.95000,16.05000,4872000
12/08/2008,0000,16.40000,17.15000,16.40000,17.15000,4511000
12/09/2008,0000,17.50000,18.35000,17.30000,17.70000,9220000
12/10/2008,0000,17.80000,18.90000,17.80000,18.90000,5784000
12/11/2008,0000,19.40000,19.90000,18.65000,19.05000,11771000
12/12/2008,0000,18.60000,19.30000,17.75000,17.80000,7170000
12/15/2008,0000,18.50000,19.00000,18.45000,19.00000,5683000
12/16/2008,0000,19.00000,19.55000,18.80000,19.55000,13201000
12/17/2008,0000,20.90000,20.90000,19.55000,19.55000,19174000
12/18/2008,0000,19.80000,20.50000,19.15000,20.50000,9541000
12/19/2008,0000,20.20000,21.40000,20.10000,21.40000,18680000
12/22/2008,0000,21.40000,21.55000,19.95000,20.00000,8009000
12/23/2008,0000,20.00000,20.00000,18.70000,19.25000,5155000
12/24/2008,0000,18.90000,20.05000,18.80000,19.40000,9116000
12/25/2008,0000,19.50000,19.85000,19.20000,19.70000,9064000
12/26/2008,0000,19.45000,19.85000,19.00000,19.10000,4979000
12/29/2008,0000,19.10000,19.30000,18.70000,19.00000,2871000
12/30/2008,0000,19.30000,20.25000,19.30000,20.25000,5457000
12/31/2008,0000,20.45000,20.75000,20.00000,20.30000,6354000
01/05/2009,0000,21.35000,21.70000,21.00000,21.70000,11261000
01/06/2009,0000,22.00000,23.00000,21.75000,22.80000,16218000
01/07/2009,0000,23.00000,23.50000,22.65000,22.80000,13722000
01/08/2009,0000,21.75000,21.85000,21.25000,21.25000,5357000
01/09/2009,0000,21.25000,22.05000,21.00000,21.50000,8408000
01/12/2009,0000,21.70000,21.95000,21.20000,21.40000,4420000
01/13/2009,0000,21.20000,22.10000,21.20000,22.10000,4955000
01/14/2009,0000,22.30000,22.90000,21.90000,22.10000,10468000
01/15/2009,0000,20.80000,21.30000,20.60000,20.70000,3630000
01/16/2009,0000,21.00000,21.50000,21.00000,21.35000,4166000
01/19/2009,0000,21.35000,21.90000,21.35000,21.50000,3836000
01/20/2009,0000,21.05000,21.25000,20.40000,20.70000,2768000
01/21/2009,0000,20.10000,20.90000,20.10000,20.70000,3059000
02/02/2009,0000,20.70000,21.10000,20.50000,20.80000,2229000
02/03/2009,0000,21.20000,22.25000,21.20000,22.25000,7656000
02/04/2009,0000,22.60000,22.90000,21.80000,22.20000,9769000
02/05/2009,0000,21.80000,22.50000,21.55000,21.55000,4671000
02/06/2009,0000,22.00000,22.75000,22.00000,22.20000,6554000
02/09/2009,0000,22.90000,23.05000,22.25000,22.30000,7688000
02/10/2009,0000,22.35000,22.85000,22.20000,22.65000,4337000
02/11/2009,0000,22.00000,24.10000,22.00000,24.00000,9985000
02/12/2009,0000,24.00000,24.00000,22.35000,22.35000,7391000
02/13/2009,0000,22.50000,23.55000,22.50000,23.15000,11204000
02/16/2009,0000,23.15000,24.10000,23.05000,23.40000,10137000
02/17/2009,0000,23.40000,23.70000,22.10000,22.25000,4817000
02/18/2009,0000,22.00000,22.25000,21.30000,21.80000,5422000
02/19/2009,0000,21.60000,22.50000,21.30000,22.25000,5716000
02/20/2009,0000,21.80000,22.80000,21.80000,22.30000,6898000
02/23/2009,0000,22.30000,23.00000,21.80000,22.80000,4651000
02/24/2009,0000,22.30000,23.20000,22.10000,22.50000,3913000
02/25/2009,0000,23.00000,23.20000,22.55000,22.80000,6689000
02/26/2009,0000,23.35000,23.90000,23.15000,23.50000,13501000
02/27/2009,0000,23.70000,25.10000,23.30000,25.10000,17671000
03/02/2009,0000,24.70000,25.35000,24.05000,24.25000,13922000
03/03/2009,0000,24.00000,24.50000,22.65000,24.40000,6907000
03/04/2009,0000,24.50000,25.50000,24.50000,25.00000,9786000
03/05/2009,0000,25.30000,25.70000,24.30000,24.40000,8533000
03/06/2009,0000,24.20000,26.10000,24.10000,26.10000,16247000
03/09/2009,0000,26.45000,27.35000,25.20000,27.00000,17238000
03/10/2009,0000,26.80000,28.55000,26.60000,27.60000,23058000
03/11/2009,0000,28.35000,29.20000,27.40000,27.60000,16532000
03/12/2009,0000,28.10000,28.80000,28.00000,28.60000,10031000
03/13/2009,0000,29.00000,29.25000,28.10000,28.60000,10362000
03/16/2009,0000,28.60000,29.15000,28.30000,28.80000,9038000
03/17/2009,0000,28.60000,28.80000,28.05000,28.55000,4553000
03/18/2009,0000,28.65000,29.10000,28.20000,28.20000,6216000
03/19/2009,0000,28.40000,28.80000,27.40000,27.50000,7666000
03/20/2009,0000,27.70000,28.15000,27.10000,27.50000,6639000
03/23/2009,0000,28.00000,28.80000,27.65000,28.80000,7025000
03/24/2009,0000,29.30000,30.55000,29.20000,29.90000,17874000
03/25/2009,0000,30.35000,31.95000,29.90000,31.95000,15354000
03/26/2009,0000,32.75000,33.15000,31.15000,31.75000,17025000
03/27/2009,0000,32.10000,32.50000,30.80000,31.20000,10355000
03/30/2009,0000,31.00000,32.40000,30.50000,31.20000,11780000
03/31/2009,0000,31.50000,31.80000,30.70000,30.85000,7418000
04/01/2009,0000,31.20000,32.30000,31.00000,32.05000,11915000
04/02/2009,0000,32.80000,33.20000,31.70000,32.05000,14995000
04/03/2009,0000,32.50000,33.50000,32.20000,33.20000,16250000
04/06/2009,0000,33.95000,35.50000,33.40000,34.40000,23610000
04/07/2009,0000,34.10000,35.00000,33.60000,34.95000,9800000
04/08/2009,0000,34.70000,35.20000,34.05000,34.20000,5954000
04/09/2009,0000,35.00000,36.55000,34.65000,36.55000,11723000
04/10/2009,0000,37.00000,38.60000,36.00000,37.90000,9995000
04/13/2009,0000,37.70000,38.90000,36.20000,38.20000,5834000
04/14/2009,0000,38.50000,40.80000,37.20000,40.80000,7205000
04/15/2009,0000,40.80000,41.00000,39.80000,41.00000,7471000
04/16/2009,0000,42.30000,43.20000,41.00000,41.00000,12082000
04/17/2009,0000,41.40000,41.75000,38.15000,38.50000,10617000
04/20/2009,0000,38.00000,39.90000,37.00000,39.60000,9847000
04/21/2009,0000,39.00000,42.35000,38.70000,42.10000,14250000
04/22/2009,0000,42.00000,43.00000,41.80000,42.55000,11777000
04/23/2009,0000,43.00000,43.30000,41.60000,42.00000,8205000
04/24/2009,0000,42.20000,42.75000,41.50000,41.90000,9008000
04/27/2009,0000,42.40000,42.40000,39.00000,39.30000,6150000
04/28/2009,0000,39.50000,40.25000,38.00000,38.00000,6575000
04/29/2009,0000,39.80000,40.65000,38.50000,38.60000,19474000
04/30/2009,0000,41.30000,41.30000,40.20000,41.30000,10555000
05/04/2009,0000,44.10000,44.15000,42.50000,44.15000,8375000
05/05/2009,0000,44.00000,44.95000,42.30000,43.80000,11062000
05/06/2009,0000,44.00000,46.85000,43.00000,46.85000,13929000
05/07/2009,0000,47.00000,50.10000,46.85000,50.00000,20133000
05/08/2009,0000,53.50000,53.50000,53.50000,53.50000,4248000
05/11/2009,0000,57.20000,57.20000,57.20000,57.20000,2465000
05/12/2009,0000,61.20000,61.20000,59.10000,61.20000,43662000
05/13/2009,0000,60.50000,63.00000,59.20000,61.20000,23696000
05/14/2009,0000,59.70000,65.40000,59.60000,63.70000,29005000
05/15/2009,0000,64.80000,66.50000,63.70000,65.40000,19979000
05/18/2009,0000,66.00000,67.60000,65.00000,65.50000,10075000
05/19/2009,0000,66.60000,66.60000,63.30000,63.50000,9718000
05/20/2009,0000,63.50000,65.40000,62.50000,65.00000,7221000
05/21/2009,0000,65.00000,69.50000,65.00000,69.50000,14299000
05/22/2009,0000,70.00000,74.30000,69.60000,74.30000,12781000
05/25/2009,0000,75.20000,76.00000,72.00000,74.30000,13254000
05/26/2009,0000,74.30000,74.50000,69.10000,69.10000,5601000
05/27/2009,0000,64.30000,68.90000,64.30000,67.50000,13165000
06/01/2009,0000,68.00000,68.10000,62.80000,63.00000,12704000
06/02/2009,0000,63.60000,65.60000,60.80000,62.10000,13523000
06/03/2009,0000,62.50000,65.30000,62.00000,62.50000,16069000
06/04/2009,0000,63.60000,65.00000,62.30000,64.40000,12174000
06/05/2009,0000,64.50000,65.30000,61.00000,62.60000,10055000
06/08/2009,0000,64.90000,64.90000,59.80000,59.80000,9531000
06/09/2009,0000,57.50000,57.80000,55.70000,55.70000,12525000
06/10/2009,0000,55.70000,56.10000,51.90000,52.50000,15644000
06/11/2009,0000,52.50000,56.10000,52.50000,56.10000,15548000
06/12/2009,0000,56.50000,58.00000,54.50000,55.30000,13304000
06/15/2009,0000,52.60000,53.50000,51.50000,51.50000,5804000
06/16/2009,0000,50.50000,51.10000,48.50000,50.00000,11981000
06/17/2009,0000,50.70000,53.50000,50.40000,52.00000,18240000
06/18/2009,0000,52.80000,53.50000,50.60000,53.50000,12711000
06/19/2009,0000,54.00000,57.00000,53.50000,56.60000,18060000
06/22/2009,0000,56.40000,57.60000,54.60000,56.80000,17577000
06/23/2009,0000,55.00000,56.90000,54.90000,54.90000,6273000
06/24/2009,0000,55.10000,56.50000,53.50000,55.30000,7935000
06/25/2009,0000,55.60000,57.90000,55.60000,57.40000,10291000
06/26/2009,0000,57.60000,58.50000,56.70000,56.80000,11795000
06/29/2009,0000,57.40000,57.50000,53.70000,53.70000,7195000
06/30/2009,0000,54.50000,55.60000,53.40000,55.30000,10805000
07/01/2009,0000,55.30000,59.10000,55.00000,59.10000,20574000
07/02/2009,0000,59.50000,61.70000,57.10000,58.60000,33402000
07/03/2009,0000,56.60000,59.80000,56.60000,59.60000,12887000
07/06/2009,0000,59.80000,61.80000,59.70000,60.80000,13314000
07/07/2009,0000,61.00000,64.80000,60.70000,64.50000,17087000
07/08/2009,0000,64.50000,65.40000,62.50000,63.80000,10760000
07/09/2009,0000,63.80000,64.30000,62.80000,63.00000,8382000
07/10/2009,0000,63.20000,63.90000,60.00000,60.40000,10308000
07/13/2009,0000,60.60000,60.60000,56.20000,56.20000,9358000
07/14/2009,0000,56.30000,59.20000,56.00000,59.00000,9322000
07/15/2009,0000,59.10000,61.90000,59.10000,61.10000,11004000
07/16/2009,0000,62.50000,64.50000,62.10000,62.80000,16720000
07/17/2009,0000,64.00000,67.10000,63.80000,67.10000,24661000
07/20/2009,0000,68.20000,71.30000,68.10000,68.90000,26686000
07/21/2009,0000,69.30000,69.30000,66.50000,67.70000,10653000
07/22/2009,0000,67.60000,69.80000,67.50000,68.30000,10121000
07/23/2009,0000,68.50000,69.00000,67.50000,68.00000,5411000
07/24/2009,0000,68.80000,71.20000,68.10000,68.20000,16036000
07/27/2009,0000,69.00000,70.30000,67.10000,69.70000,9781000
07/28/2009,0000,70.30000,70.70000,69.00000,70.00000,10873000
07/29/2009,0000,70.70000,71.10000,67.80000,67.90000,11467000
07/30/2009,0000,67.90000,68.20000,65.60000,65.60000,8701000
07/31/2009,0000,66.60000,67.00000,65.20000,66.20000,8926000
08/03/2009,0000,66.20000,67.10000,63.00000,64.00000,7793000
08/04/2009,0000,65.00000,66.00000,62.70000,63.10000,7840000
08/05/2009,0000,63.70000,65.80000,62.70000,63.10000,9172000
08/06/2009,0000,64.00000,65.10000,62.00000,65.10000,10353000
08/10/2009,0000,66.20000,67.50000,65.70000,66.90000,8259000
08/11/2009,0000,66.90000,69.30000,65.80000,68.60000,8422000
08/12/2009,0000,68.00000,68.20000,66.50000,66.50000,4256000
08/13/2009,0000,67.20000,68.70000,66.50000,67.90000,6023000
08/14/2009,0000,68.70000,70.00000,68.10000,68.80000,9975000
08/17/2009,0000,68.30000,68.30000,64.00000,64.00000,6809000
08/18/2009,0000,62.10000,63.80000,59.70000,60.50000,8525000
08/19/2009,0000,61.00000,61.30000,60.00000,60.40000,6002000
08/20/2009,0000,60.40000,60.40000,57.60000,59.20000,6539000
08/21/2009,0000,59.20000,60.70000,55.10000,58.20000,8357000
08/24/2009,0000,59.00000,59.70000,58.40000,58.90000,6201000
08/25/2009,0000,58.50000,58.70000,55.20000,55.60000,10883000
08/26/2009,0000,55.60000,56.20000,53.30000,54.00000,8740000
08/27/2009,0000,54.30000,57.70000,54.30000,57.70000,9600000
08/28/2009,0000,58.10000,59.80000,58.00000,58.90000,15119000
08/31/2009,0000,59.60000,60.90000,59.50000,60.40000,10946000
09/01/2009,0000,60.40000,64.60000,59.80000,64.40000,19396000
09/02/2009,0000,64.50000,68.20000,64.50000,66.20000,25965000
09/03/2009,0000,66.20000,67.50000,64.60000,67.50000,12021000
09/04/2009,0000,67.80000,68.00000,66.50000,66.50000,9230000
09/07/2009,0000,68.80000,69.60000,67.80000,68.00000,15922000
09/08/2009,0000,68.00000,68.70000,67.00000,67.10000,7925000
09/09/2009,0000,67.10000,67.40000,64.10000,64.50000,8723000
09/10/2009,0000,66.10000,66.10000,63.20000,65.20000,8525000
09/11/2009,0000,65.30000,66.30000,65.00000,65.20000,7092000
09/14/2009,0000,65.20000,66.00000,64.30000,65.20000,4612000
09/15/2009,0000,65.90000,68.60000,65.30000,68.00000,15325000
09/16/2009,0000,68.60000,68.80000,67.00000,67.50000,10838000
09/17/2009,0000,67.80000,69.30000,67.30000,67.50000,13081000
09/18/2009,0000,67.70000,69.50000,67.70000,68.50000,10319000
09/21/2009,0000,69.40000,71.30000,69.00000,69.40000,18500000
09/22/2009,0000,69.80000,70.00000,67.60000,67.80000,8985000
09/23/2009,0000,67.90000,68.60000,66.00000,66.50000,6356000
09/24/2009,0000,66.60000,68.10000,66.10000,68.00000,6560000
09/25/2009,0000,67.80000,68.40000,67.20000,68.00000,3295000
09/28/2009,0000,68.00000,68.40000,65.50000,66.00000,4520000
09/29/2009,0000,66.50000,67.00000,65.60000,66.60000,5275000
09/30/2009,0000,67.00000,69.70000,67.00000,68.30000,14447000
10/01/2009,0000,68.30000,68.70000,66.80000,68.50000,7012000
10/02/2009,0000,66.50000,68.50000,66.50000,67.10000,3916000
10/05/2009,0000,67.80000,68.60000,66.70000,68.30000,5755000
10/06/2009,0000,68.60000,70.50000,68.30000,68.40000,13706000
10/07/2009,0000,68.80000,69.50000,67.70000,69.10000,7943000
10/08/2009,0000,69.50000,70.40000,67.00000,67.10000,10630000
10/09/2009,0000,67.10000,67.70000,63.30000,65.70000,14003000
10/12/2009,0000,66.10000,66.50000,65.00000,66.10000,4506000
10/13/2009,0000,65.80000,69.90000,65.00000,69.50000,17958000
10/14/2009,0000,68.70000,74.10000,67.60000,72.30000,39393000
10/15/2009,0000,72.20000,72.30000,69.50000,69.80000,15383000
10/16/2009,0000,69.80000,71.50000,69.80000,70.50000,6848000
10/19/2009,0000,70.60000,71.10000,69.90000,70.00000,4199000
10/20/2009,0000,70.20000,73.00000,70.20000,70.60000,14995000
10/21/2009,0000,70.90000,72.00000,70.30000,71.30000,8494000
10/22/2009,0000,71.50000,71.70000,68.50000,69.20000,7650000
10/23/2009,0000,69.50000,69.80000,68.60000,68.70000,3950000
10/26/2009,0000,68.50000,69.70000,67.10000,68.70000,3531000
10/27/2009,0000,69.00000,70.50000,69.00000,69.70000,8382000
10/28/2009,0000,69.00000,69.70000,66.70000,68.60000,5134000
10/29/2009,0000,67.20000,68.00000,65.10000,68.00000,6972000
10/30/2009,0000,68.00000,68.20000,65.50000,65.50000,5268000
11/02/2009,0000,64.50000,66.80000,64.00000,66.50000,4113000
11/03/2009,0000,67.30000,67.30000,66.20000,66.20000,2757000
11/04/2009,0000,66.90000,67.90000,66.70000,67.80000,3721000
11/05/2009,0000,67.60000,68.10000,66.30000,66.60000,2885000
11/06/2009,0000,68.00000,68.10000,66.30000,66.50000,2967000
11/09/2009,0000,67.90000,69.00000,67.50000,67.50000,9298000
11/10/2009,0000,68.10000,68.70000,67.30000,67.50000,4339000
11/11/2009,0000,68.00000,69.60000,67.50000,69.30000,9360000
11/12/2009,0000,69.40000,69.60000,68.50000,68.50000,6321000
11/13/2009,0000,68.70000,69.30000,68.40000,68.50000,3961000
11/16/2009,0000,69.00000,70.70000,68.50000,70.30000,9199000
11/17/2009,0000,70.40000,70.70000,68.50000,68.50000,4698000
11/18/2009,0000,69.00000,73.20000,68.30000,72.40000,28457000
11/19/2009,0000,72.10000,77.40000,72.10000,77.40000,27983000
11/20/2009,0000,78.50000,80.40000,77.80000,78.60000,23509000
11/23/2009,0000,79.00000,82.30000,76.90000,80.10000,17500000
11/24/2009,0000,81.40000,81.40000,77.50000,78.10000,11671000
11/25/2009,0000,78.20000,79.90000,77.80000,78.20000,10364000
11/26/2009,0000,79.10000,80.20000,76.30000,76.60000,13179000
11/27/2009,0000,75.00000,77.20000,75.00000,75.60000,9976000
11/30/2009,0000,78.00000,79.20000,76.90000,77.50000,11564000
12/01/2009,0000,77.90000,79.50000,77.10000,78.50000,10603000
12/02/2009,0000,78.80000,82.00000,78.40000,78.90000,17358000
12/03/2009,0000,79.60000,84.00000,79.40000,82.60000,24946000
12/04/2009,0000,83.00000,85.60000,82.00000,84.50000,17939000
12/07/2009,0000,85.90000,85.90000,83.30000,83.60000,10545000
12/08/2009,0000,83.60000,83.90000,80.60000,80.80000,11212000
12/09/2009,0000,79.90000,80.20000,77.50000,78.50000,16147000
12/11/2009,0000,75.00000,76.30000,74.00000,75.10000,13076000
12/14/2009,0000,75.40000,77.00000,75.10000,75.30000,9943000
12/15/2009,0000,75.70000,76.50000,74.00000,74.20000,7494000
12/16/2009,0000,74.40000,75.90000,74.20000,74.60000,6997000
12/17/2009,0000,75.50000,76.70000,74.50000,74.50000,12995000
12/18/2009,0000,74.50000,75.40000,73.50000,73.60000,4693000
12/21/2009,0000,74.70000,76.20000,74.40000,75.40000,5658000
12/22/2009,0000,76.10000,76.40000,75.20000,75.40000,5001000
12/23/2009,0000,76.00000,76.30000,74.80000,74.90000,3925000
12/25/2009,0000,76.40000,77.30000,75.30000,75.80000,7339000
04/02/2007,0000,60.50000,62.40000,56.88000,57.45000,17300600
04/03/2007,0000,57.35000,58.59000,56.88000,58.59000,10230900
04/04/2007,0000,59.07000,59.83000,57.92000,58.11000,6017700
04/09/2007,0000,58.59000,58.59000,55.16000,55.26000,7589700
04/10/2007,0000,55.07000,57.07000,54.87000,57.07000,7275000
04/11/2007,0000,57.07000,57.07000,55.45000,56.97000,4594900
04/12/2007,0000,55.73000,56.68000,55.73000,56.59000,2547100
04/13/2007,0000,56.59000,57.64000,55.83000,56.02000,5104100
04/16/2007,0000,56.11000,56.59000,52.68000,53.26000,7469600
04/17/2007,0000,53.26000,54.78000,52.59000,53.26000,8733500
04/18/2007,0000,54.30000,55.64000,53.45000,54.40000,6133300
04/19/2007,0000,54.78000,55.16000,54.11000,54.40000,3847800
04/20/2007,0000,54.78000,56.11000,54.78000,55.26000,5206800
04/23/2007,0000,56.21000,56.59000,54.87000,55.26000,3294200
04/24/2007,0000,55.26000,56.59000,55.26000,55.83000,5174400
04/25/2007,0000,55.83000,57.64000,55.45000,56.30000,8297800
04/26/2007,0000,57.64000,59.07000,57.26000,57.92000,12617000
04/27/2007,0000,58.88000,61.07000,58.69000,60.31000,26402800
04/30/2007,0000,60.50000,60.69000,57.64000,58.02000,7437200
05/02/2007,0000,58.11000,58.97000,57.73000,57.73000,5183000
05/03/2007,0000,58.40000,58.69000,55.64000,57.73000,5586300
05/04/2007,0000,58.11000,61.73000,58.11000,61.73000,21047900
05/07/2007,0000,62.59000,65.16000,61.16000,63.07000,29305700
05/08/2007,0000,63.35000,66.12000,63.35000,65.07000,26299000
05/09/2007,0000,65.64000,67.35000,64.40000,65.07000,22125800
05/10/2007,0000,66.50000,68.31000,65.54000,68.02000,21959300
05/11/2007,0000,67.55000,68.78000,67.26000,68.02000,11810500
05/14/2007,0000,69.36000,69.74000,67.93000,68.12000,12142400
05/15/2007,0000,68.12000,68.50000,65.93000,66.40000,8025400
05/16/2007,0000,66.40000,67.16000,65.83000,66.59000,4389400
05/17/2007,0000,67.64000,71.07000,67.55000,70.59000,17060600
05/18/2007,0000,70.59000,71.45000,69.55000,70.40000,10153100
05/21/2007,0000,69.74000,69.74000,68.12000,68.40000,8704300
05/22/2007,0000,67.64000,70.69000,67.64000,69.16000,9021100
05/23/2007,0000,68.69000,68.88000,66.50000,66.69000,11418000
05/24/2007,0000,66.69000,69.36000,66.69000,68.21000,13039700
05/25/2007,0000,67.64000,69.55000,67.64000,68.69000,8303200
05/28/2007,0000,69.07000,69.26000,66.97000,67.16000,3601300
05/29/2007,0000,68.02000,68.31000,67.16000,67.55000,3475900
05/30/2007,0000,67.64000,70.31000,67.26000,69.36000,10049300
05/31/2007,0000,70.40000,70.78000,69.07000,69.55000,9857900
06/01/2007,0000,70.50000,74.21000,70.50000,72.12000,15932900
06/04/2007,0000,73.36000,76.21000,72.40000,75.74000,14959900
06/05/2007,0000,76.02000,77.93000,74.02000,75.83000,14008500
06/06/2007,0000,75.83000,78.60000,72.59000,74.31000,14489600
06/07/2007,0000,73.93000,79.36000,73.83000,79.07000,12652700
06/08/2007,0000,77.36000,80.88000,76.69000,79.07000,12728400
06/11/2007,0000,80.03000,83.36000,79.07000,79.84000,14762000
06/12/2007,0000,80.03000,81.07000,76.79000,78.60000,8390800
06/13/2007,0000,78.50000,79.55000,75.74000,76.21000,6951800
06/14/2007,0000,76.79000,77.36000,74.60000,75.07000,7146400
06/15/2007,0000,76.02000,79.07000,75.26000,78.22000,10543400
06/20/2007,0000,78.22000,78.31000,76.02000,76.88000,5038100
06/21/2007,0000,76.88000,78.69000,76.88000,77.64000,5393800
06/22/2007,0000,77.64000,82.69000,77.64000,82.31000,11437500
06/25/2007,0000,82.12000,83.07000,79.93000,79.93000,10809300
06/26/2007,0000,80.03000,81.26000,78.41000,79.07000,5451100
06/27/2007,0000,79.07000,80.31000,77.93000,78.12000,4678100
06/28/2007,0000,78.79000,79.07000,76.98000,76.98000,4007800
06/29/2007,0000,77.36000,78.88000,76.98000,76.98000,3390400
07/02/2007,0000,77.17000,79.07000,77.17000,79.07000,2737400
07/03/2007,0000,80.03000,81.45000,79.26000,79.84000,6550700
07/04/2007,0000,81.36000,81.93000,80.31000,80.31000,10180100
07/05/2007,0000,80.98000,84.41000,80.88000,83.74000,12819200
07/06/2007,0000,84.79000,86.41000,83.65000,83.84000,10250400
07/09/2007,0000,84.31000,89.65000,84.31000,89.65000,12694900
07/10/2007,0000,90.51000,95.74000,90.51000,95.74000,14433400
07/11/2007,0000,97.65000,100.98000,92.41000,94.60000,12667800
07/12/2007,0000,97.17000,97.65000,90.51000,93.84000,10775800
07/13/2007,0000,94.98000,100.03000,93.46000,96.70000,13926300
07/16/2007,0000,96.70000,99.08000,91.65000,91.65000,6999300
07/17/2007,0000,92.41000,96.22000,92.22000,94.13000,7041500
07/18/2007,0000,94.13000,95.74000,91.55000,91.55000,4745100
07/19/2007,0000,92.03000,97.65000,92.03000,97.65000,8320500
07/20/2007,0000,100.03000,104.32000,100.03000,104.32000,9297900
07/23/2007,0000,107.65000,111.46000,107.65000,111.46000,3891000
07/24/2007,0000,119.09000,119.09000,119.09000,119.09000,1490900
07/25/2007,0000,122.90000,127.18000,120.99000,127.18000,10135800
07/26/2007,0000,128.61000,134.81000,118.61000,118.61000,16282100
07/27/2007,0000,111.46000,120.99000,110.51000,117.18000,10361700
07/30/2007,0000,117.66000,120.04000,110.51000,114.32000,6369000
07/31/2007,0000,118.13000,121.94000,116.23000,121.94000,7406900
08/01/2007,0000,121.94000,130.03999,120.99000,120.99000,17368700
08/02/2007,0000,128.61000,128.61000,112.89000,117.66000,10019000
08/03/2007,0000,120.04000,120.04000,109.56000,109.56000,7520500
08/06/2007,0000,101.94000,104.80000,101.94000,101.94000,6017700
08/07/2007,0000,103.37000,107.65000,101.94000,101.94000,8120500
08/08/2007,0000,103.37000,108.61000,102.89000,108.61000,13389000
08/09/2007,0000,110.51000,115.75000,110.51000,115.75000,15737200
08/10/2007,0000,110.99000,123.37000,110.99000,118.13000,15264800
08/13/2007,0000,120.04000,124.80000,114.32000,118.13000,9746600
08/14/2007,0000,119.09000,119.09000,110.04000,110.04000,8298900
08/15/2007,0000,105.75000,105.75000,102.41000,102.41000,3080200
08/16/2007,0000,95.27000,104.32000,95.27000,97.65000,16138300
08/17/2007,0000,102.41000,104.32000,99.08000,104.32000,13446300
08/20/2007,0000,111.46000,111.46000,111.46000,111.46000,1861700
08/21/2007,0000,112.42000,114.32000,103.84000,103.84000,11628800
08/22/2007,0000,101.94000,105.75000,96.70000,105.75000,11287200
08/23/2007,0000,109.56000,110.51000,105.27000,106.70000,10651500
08/24/2007,0000,106.70000,111.94000,104.80000,107.65000,7150700
08/27/2007,0000,109.56000,114.80000,109.08000,114.80000,13811700
08/28/2007,0000,114.32000,122.42000,113.37000,122.42000,13670100
08/29/2007,0000,120.51000,125.75000,120.04000,124.33000,13597600
08/30/2007,0000,126.23000,127.18000,115.75000,116.23000,10958500
08/31/2007,0000,118.13000,119.56000,113.37000,119.56000,5927900
09/03/2007,0000,121.94000,122.90000,117.18000,118.61000,5128900
09/04/2007,0000,120.99000,124.80000,119.09000,119.56000,10417900
09/05/2007,0000,121.94000,125.28000,119.56000,120.51000,9756300
09/06/2007,0000,121.94000,128.61000,120.51000,128.61000,9356300
09/07/2007,0000,129.09000,130.99001,124.80000,126.71000,7492300
09/10/2007,0000,124.80000,127.18000,121.94000,127.18000,3399100
09/11/2007,0000,130.99001,135.75999,129.57001,135.75999,7054500
09/12/2007,0000,138.62000,142.42999,137.66000,141.00000,9569200
09/13/2007,0000,142.00000,144.00000,135.50000,135.50000,10841700
09/14/2007,0000,137.00000,138.50000,133.00000,138.50000,5920400
09/17/2007,0000,139.50000,145.00000,134.00000,134.00000,7913400
09/19/2007,0000,137.00000,137.50000,125.00000,125.00000,5440400
09/20/2007,0000,117.00000,124.50000,116.50000,119.50000,10670800
09/21/2007,0000,118.50000,124.50000,116.00000,122.00000,11527700
09/26/2007,0000,123.50000,124.00000,117.50000,117.50000,6118200
09/27/2007,0000,115.50000,123.50000,115.50000,119.50000,9995100
09/28/2007,0000,120.00000,127.50000,120.00000,127.50000,10989000
10/01/2007,0000,133.50000,135.00000,123.00000,125.00000,7395400
10/02/2007,0000,125.00000,131.00000,123.50000,127.50000,13576400
10/03/2007,0000,128.00000,129.50000,123.00000,124.00000,8092700
10/04/2007,0000,124.00000,128.50000,124.00000,126.00000,8440800
10/05/2007,0000,127.00000,128.50000,120.00000,124.50000,5452800
10/08/2007,0000,126.00000,126.50000,116.00000,116.00000,8271900
10/09/2007,0000,117.00000,119.00000,108.00000,114.00000,16329600
10/11/2007,0000,114.00000,114.00000,108.00000,109.50000,8638600
10/12/2007,0000,110.00000,112.50000,109.00000,109.50000,6452900
10/15/2007,0000,110.50000,111.00000,102.00000,102.00000,9400800
10/16/2007,0000,99.00000,106.50000,99.00000,106.50000,21601100
10/17/2007,0000,106.00000,110.00000,105.00000,107.50000,16041200
10/18/2007,0000,109.50000,115.00000,109.00000,115.00000,11984000
10/19/2007,0000,116.00000,116.00000,111.00000,111.50000,8178200
10/22/2007,0000,107.00000,107.50000,104.00000,104.00000,6914300
10/23/2007,0000,106.00000,108.50000,105.00000,108.50000,6953500
10/24/2007,0000,111.00000,112.00000,104.50000,104.50000,7036900
10/25/2007,0000,106.00000,111.50000,105.00000,109.00000,12742100
10/26/2007,0000,110.00000,110.50000,105.50000,108.00000,6472500
10/29/2007,0000,110.00000,110.50000,105.00000,105.00000,5882300
10/30/2007,0000,105.50000,110.00000,102.00000,104.00000,9931200
10/31/2007,0000,104.50000,107.00000,103.00000,105.00000,6912300
11/01/2007,0000,106.00000,110.00000,105.50000,106.00000,9006300
11/02/2007,0000,104.00000,104.00000,98.60000,99.50000,8222400
11/05/2007,0000,99.00000,99.00000,92.60000,93.40000,6108900
11/06/2007,0000,93.40000,95.00000,87.00000,92.00000,9628400
11/07/2007,0000,92.40000,94.60000,90.10000,90.10000,8185400
11/08/2007,0000,83.80000,84.50000,83.80000,83.80000,2460600
11/09/2007,0000,78.00000,80.00000,78.00000,78.00000,7019400
11/12/2007,0000,72.60000,74.80000,72.60000,72.60000,16076200
11/13/2007,0000,73.20000,77.60000,72.60000,77.60000,20418700
11/14/2007,0000,82.00000,83.00000,79.50000,80.80000,14460100
11/15/2007,0000,80.50000,83.00000,79.60000,83.00000,6863900
11/16/2007,0000,81.40000,88.00000,81.00000,86.20000,14422000
11/19/2007,0000,88.00000,88.80000,83.00000,83.00000,8925900
11/20/2007,0000,82.50000,88.80000,81.80000,88.80000,16047400
11/21/2007,0000,89.10000,90.80000,84.10000,84.10000,13456900
11/22/2007,0000,84.90000,89.90000,84.90000,89.00000,19923200
11/23/2007,0000,89.80000,89.80000,85.90000,86.30000,10227900
11/26/2007,0000,80.30000,80.30000,80.30000,80.30000,1965200
11/27/2007,0000,74.70000,74.70000,74.70000,74.70000,503600
11/28/2007,0000,73.00000,79.50000,73.00000,73.60000,28143700
11/29/2007,0000,77.00000,77.50000,71.00000,72.40000,16148300
11/30/2007,0000,73.40000,75.50000,71.70000,73.50000,15255300
12/03/2007,0000,73.00000,78.00000,71.30000,77.40000,25109300
12/04/2007,0000,75.50000,78.50000,74.20000,77.60000,24546900
12/05/2007,0000,77.50000,80.90000,77.00000,78.40000,17383300
12/06/2007,0000,79.50000,80.30000,73.00000,73.00000,15700200
12/07/2007,0000,73.00000,73.80000,68.00000,68.00000,36747300
12/10/2007,0000,66.00000,68.00000,64.40000,65.40000,22018300
12/11/2007,0000,66.10000,67.60000,65.30000,66.50000,18973600
12/12/2007,0000,66.00000,68.30000,66.00000,67.50000,17069100
12/13/2007,0000,67.10000,67.30000,62.80000,62.80000,18797500
12/14/2007,0000,62.20000,62.80000,58.50000,58.50000,18110400
12/17/2007,0000,57.50000,59.50000,54.50000,54.50000,17821000
12/18/2007,0000,54.10000,56.80000,52.50000,54.90000,36258000
12/19/2007,0000,56.50000,58.20000,56.20000,56.80000,17203000
12/20/2007,0000,56.80000,58.50000,53.20000,53.90000,25573800
12/21/2007,0000,54.80000,56.00000,50.20000,51.90000,37307600
12/24/2007,0000,53.90000,55.50000,53.50000,55.50000,8196700
12/25/2007,0000,57.00000,57.80000,55.60000,57.60000,29399200
12/26/2007,0000,56.00000,57.80000,54.80000,57.50000,16030900
12/27/2007,0000,57.90000,61.50000,57.90000,61.40000,30748500
12/28/2007,0000,61.40000,63.90000,60.40000,61.80000,27065300
12/31/2007,0000,62.00000,62.50000,60.50000,62.20000,8500500
01/02/2008,0000,62.00000,66.50000,62.00000,64.00000,20120000
01/03/2008,0000,62.20000,63.20000,61.10000,62.50000,9518200
01/04/2008,0000,61.60000,63.50000,59.50000,59.50000,10583200
01/07/2008,0000,55.40000,55.40000,55.40000,55.40000,3498900
01/08/2008,0000,53.50000,54.10000,51.60000,51.60000,21679400
01/09/2008,0000,48.10000,52.70000,48.00000,51.40000,24414000
01/10/2008,0000,53.00000,54.50000,51.70000,52.00000,12965600
01/11/2008,0000,53.50000,54.70000,52.90000,53.30000,9655200
01/14/2008,0000,54.70000,54.70000,50.80000,51.20000,8566500
01/15/2008,0000,52.10000,53.40000,50.90000,50.90000,9964200
01/16/2008,0000,49.50000,54.40000,49.20000,53.00000,20004600
01/17/2008,0000,55.00000,56.00000,52.80000,53.30000,15882600
01/18/2008,0000,53.30000,57.00000,53.10000,57.00000,21902900
01/21/2008,0000,57.60000,58.90000,56.50000,56.70000,16784800
01/22/2008,0000,52.80000,53.50000,52.80000,52.80000,8462400
01/23/2008,0000,54.20000,54.20000,49.15000,49.15000,13996600
01/24/2008,0000,50.70000,51.60000,46.30000,47.05000,13177800
01/25/2008,0000,48.40000,50.30000,48.35000,50.30000,3133200
01/28/2008,0000,51.50000,52.00000,48.20000,49.30000,18359700
01/29/2008,0000,51.00000,51.40000,49.50000,50.00000,10972500
01/30/2008,0000,50.20000,51.90000,49.50000,50.10000,7565300
01/31/2008,0000,50.20000,50.20000,46.60000,46.60000,10620300
02/01/2008,0000,46.80000,47.60000,44.60000,45.00000,18166100
02/12/2008,0000,44.00000,44.00000,41.85000,41.85000,2817000
02/13/2008,0000,40.30000,42.00000,38.95000,38.95000,17098000
02/14/2008,0000,40.50000,41.65000,40.50000,41.65000,9151500
02/15/2008,0000,40.80000,44.10000,40.60000,43.50000,19403100
02/18/2008,0000,43.80000,46.50000,43.80000,46.50000,12168400
02/19/2008,0000,47.90000,49.40000,45.50000,49.30000,22808300
02/20/2008,0000,48.80000,50.50000,47.70000,47.70000,19069400
02/21/2008,0000,49.00000,51.00000,48.60000,51.00000,14687800
02/22/2008,0000,50.50000,51.70000,49.10000,49.50000,18893200
02/25/2008,0000,50.50000,51.30000,49.00000,49.00000,13057300
02/26/2008,0000,49.50000,50.40000,48.15000,48.45000,14266500
02/27/2008,0000,49.00000,51.80000,49.00000,51.80000,18369000
02/29/2008,0000,52.50000,54.60000,52.50000,53.50000,28973900
03/03/2008,0000,51.50000,52.30000,50.00000,51.00000,9827200
03/04/2008,0000,51.00000,53.70000,51.00000,52.50000,11612200
03/05/2008,0000,52.50000,54.00000,50.90000,51.40000,12254900
03/06/2008,0000,52.80000,54.80000,52.00000,54.80000,16641700
03/07/2008,0000,53.00000,56.20000,52.80000,53.70000,20823500
03/10/2008,0000,53.00000,54.30000,51.00000,51.00000,16112200
03/11/2008,0000,50.00000,51.90000,50.00000,51.60000,8518100
03/12/2008,0000,54.90000,55.20000,53.80000,55.20000,11679100
03/13/2008,0000,55.70000,56.30000,51.90000,51.90000,28614400
03/14/2008,0000,53.00000,53.40000,50.50000,52.10000,12439300
03/17/2008,0000,50.90000,51.30000,49.10000,50.30000,9518200
03/18/2008,0000,51.50000,53.20000,51.00000,52.70000,13602100
03/19/2008,0000,53.70000,54.20000,51.80000,51.90000,14371500
03/20/2008,0000,52.30000,52.80000,51.50000,52.80000,7679600
03/21/2008,0000,53.90000,54.80000,53.30000,53.50000,14791800
03/24/2008,0000,56.80000,56.80000,53.10000,53.20000,16691100
03/25/2008,0000,53.90000,56.50000,53.80000,55.20000,22860800
03/26/2008,0000,54.20000,54.50000,51.60000,51.60000,25405900
03/27/2008,0000,50.50000,51.60000,49.60000,50.00000,15998900
03/28/2008,0000,50.10000,52.50000,50.00000,51.80000,12125100
03/31/2008,0000,52.00000,53.10000,51.50000,51.80000,8747700
04/01/2008,0000,52.90000,53.30000,51.90000,51.90000,8758000
04/02/2008,0000,53.50000,54.50000,53.00000,53.50000,14111000
04/03/2008,0000,54.00000,54.90000,53.50000,54.00000,8776600
04/07/2008,0000,54.80000,54.90000,53.10000,54.20000,7438600
04/08/2008,0000,54.10000,54.20000,52.60000,52.60000,4053000
04/09/2008,0000,52.80000,53.40000,51.60000,52.10000,3955200
04/10/2008,0000,52.20000,53.90000,52.20000,53.90000,3527700
04/11/2008,0000,54.40000,56.10000,54.00000,54.30000,21374500
04/14/2008,0000,54.00000,54.60000,53.10000,53.30000,8195700
04/15/2008,0000,53.50000,57.00000,53.50000,57.00000,26730500
04/16/2008,0000,58.30000,59.00000,57.10000,57.40000,32063900
04/17/2008,0000,59.00000,59.50000,57.00000,57.00000,19544200
04/18/2008,0000,57.30000,58.70000,57.30000,57.60000,10892200
04/21/2008,0000,58.50000,60.50000,58.40000,59.50000,16371800
04/22/2008,0000,60.50000,61.40000,59.50000,60.10000,17246300
04/23/2008,0000,60.20000,64.30000,59.60000,62.80000,30471500
04/24/2008,0000,63.00000,63.50000,62.10000,62.80000,16319300
04/25/2008,0000,63.30000,63.50000,60.70000,61.30000,10799500
04/28/2008,0000,60.00000,61.40000,58.00000,59.00000,9725200
04/29/2008,0000,59.50000,61.20000,59.00000,59.60000,9687100
04/30/2008,0000,59.60000,60.60000,58.50000,58.80000,9708700
05/02/2008,0000,60.10000,61.20000,58.70000,61.00000,12765800
05/05/2008,0000,61.00000,65.20000,60.50000,64.40000,27110600
05/06/2008,0000,65.00000,67.50000,64.40000,67.50000,27588500
05/07/2008,0000,68.50000,70.40000,65.90000,66.50000,28834800
05/08/2008,0000,67.50000,69.50000,66.80000,69.40000,17174200
05/09/2008,0000,65.10000,67.40000,64.60000,64.60000,17095900
05/12/2008,0000,63.00000,63.50000,60.10000,63.40000,16579900
05/13/2008,0000,63.00000,65.00000,62.90000,63.40000,15053400
05/14/2008,0000,63.40000,65.00000,63.40000,63.70000,9356500
05/15/2008,0000,64.50000,64.50000,62.50000,63.30000,11590500
05/16/2008,0000,63.50000,65.50000,63.50000,63.50000,13639200
05/19/2008,0000,63.50000,63.50000,62.20000,62.50000,6633200
05/20/2008,0000,62.50000,64.20000,62.00000,62.00000,10670800
05/21/2008,0000,62.50000,64.70000,62.30000,64.60000,13947200
05/22/2008,0000,64.00000,65.50000,63.50000,63.90000,10327800
05/23/2008,0000,64.40000,64.80000,59.50000,59.50000,12297100
05/26/2008,0000,58.50000,59.00000,55.40000,55.40000,10349400
05/27/2008,0000,55.40000,56.40000,52.80000,55.00000,11346400
05/28/2008,0000,55.50000,55.90000,53.00000,53.10000,8141100
05/29/2008,0000,54.00000,55.20000,53.20000,55.10000,8706500
05/30/2008,0000,56.00000,56.00000,53.70000,55.10000,7067800
06/02/2008,0000,55.50000,55.80000,54.50000,55.70000,4199300
06/03/2008,0000,54.10000,56.20000,54.10000,54.70000,4619500
06/04/2008,0000,55.00000,56.40000,54.30000,56.40000,8700400
06/05/2008,0000,56.60000,57.40000,55.80000,57.40000,7992800
06/06/2008,0000,58.00000,58.20000,56.50000,56.50000,6806200
06/09/2008,0000,53.50000,54.30000,53.40000,53.90000,4115800
06/10/2008,0000,53.90000,54.90000,51.60000,52.30000,5273600
06/11/2008,0000,52.30000,52.90000,48.70000,49.90000,7280000
06/12/2008,0000,46.80000,47.75000,46.45000,46.45000,6816500
06/13/2008,0000,45.95000,46.45000,43.20000,44.20000,10444200
06/16/2008,0000,44.60000,44.70000,41.15000,41.30000,10027000
06/17/2008,0000,41.50000,42.80000,41.00000,42.70000,11695600
06/18/2008,0000,42.60000,44.30000,42.00000,43.80000,10735600
06/19/2008,0000,43.00000,43.20000,42.00000,42.10000,4374400
06/20/2008,0000,42.30000,43.60000,41.70000,42.15000,7535400
06/23/2008,0000,40.35000,42.00000,40.00000,41.50000,3088900
06/24/2008,0000,41.50000,42.40000,38.60000,38.60000,6426100
06/25/2008,0000,38.00000,39.80000,36.80000,39.80000,8032900
06/26/2008,0000,40.00000,42.30000,39.50000,40.95000,8579900
06/27/2008,0000,38.10000,39.70000,38.10000,38.35000,5649500
06/30/2008,0000,39.00000,39.10000,35.70000,35.70000,5031500
07/01/2008,0000,35.70000,37.20000,35.25000,36.05000,7726000
07/02/2008,0000,36.30000,38.55000,36.30000,38.55000,10120700
07/03/2008,0000,38.05000,41.20000,37.55000,41.20000,14951400
07/04/2008,0000,42.20000,42.95000,40.80000,41.30000,17859100
07/07/2008,0000,41.30000,44.15000,40.30000,44.15000,15459200
07/08/2008,0000,43.60000,44.00000,41.10000,42.00000,14219100
07/09/2008,0000,44.80000,44.90000,43.85000,44.50000,18533800
07/10/2008,0000,44.90000,45.50000,43.50000,45.00000,16902300
07/11/2008,0000,45.00000,45.75000,44.30000,45.30000,12492800
07/14/2008,0000,45.50000,46.60000,44.70000,45.30000,14190300
07/15/2008,0000,44.40000,44.80000,42.15000,42.15000,9597500
07/16/2008,0000,42.15000,43.80000,41.00000,42.15000,10977700
07/17/2008,0000,44.60000,44.60000,43.30000,44.00000,10597600
07/18/2008,0000,44.00000,45.95000,42.70000,44.00000,12871900
07/21/2008,0000,45.00000,46.90000,44.90000,46.35000,11890300
07/22/2008,0000,45.50000,46.35000,45.10000,46.05000,7127600
07/23/2008,0000,47.25000,47.90000,46.05000,46.50000,10044500
07/24/2008,0000,46.85000,47.00000,45.50000,46.45000,4824500
07/25/2008,0000,44.90000,46.65000,44.90000,46.65000,3563800
07/29/2008,0000,44.00000,44.70000,43.65000,44.05000,6612000
07/30/2008,0000,45.30000,45.40000,43.85000,43.90000,6040000
07/31/2008,0000,44.30000,44.80000,40.90000,41.00000,6364000
08/01/2008,0000,40.00000,40.00000,38.20000,39.35000,6943000
08/04/2008,0000,38.50000,40.50000,38.50000,39.85000,4585000
08/05/2008,0000,40.50000,40.50000,38.50000,39.20000,5199000
08/06/2008,0000,40.90000,41.90000,40.50000,41.90000,6753000
08/07/2008,0000,42.30000,42.90000,41.50000,42.00000,7621000
08/08/2008,0000,43.15000,44.90000,43.15000,44.90000,13080000
08/11/2008,0000,46.50000,47.00000,45.50000,45.50000,11726000
08/12/2008,0000,45.50000,46.80000,45.00000,46.30000,11518000
08/13/2008,0000,46.00000,49.50000,45.80000,49.50000,23313000
08/14/2008,0000,49.10000,49.60000,47.85000,49.35000,12818000
08/15/2008,0000,49.35000,49.80000,45.90000,45.90000,10937000
08/18/2008,0000,45.60000,46.45000,45.05000,45.05000,6281000
08/19/2008,0000,44.05000,46.10000,44.00000,45.50000,6349000
08/20/2008,0000,44.50000,45.80000,44.20000,45.60000,4215000
08/21/2008,0000,45.30000,45.95000,43.50000,43.50000,4817000
08/22/2008,0000,43.60000,44.30000,41.50000,42.75000,6077000
08/25/2008,0000,43.20000,43.20000,42.00000,42.50000,3528000
08/26/2008,0000,42.45000,43.30000,41.80000,43.00000,4125000
08/27/2008,0000,43.00000,45.80000,42.80000,45.00000,8346000
08/28/2008,0000,44.80000,45.25000,43.50000,43.80000,7048000
08/29/2008,0000,44.30000,45.60000,44.10000,44.90000,9230000
09/01/2008,0000,44.10000,44.45000,41.80000,41.80000,6170000
09/02/2008,0000,41.30000,42.05000,38.90000,39.60000,8057000
09/03/2008,0000,39.60000,39.60000,36.95000,36.95000,5007000
09/04/2008,0000,36.95000,38.40000,35.30000,38.20000,7904000
09/05/2008,0000,36.75000,39.60000,36.75000,38.50000,8654000
09/08/2008,0000,40.75000,41.15000,40.00000,41.15000,6295000
09/09/2008,0000,40.00000,40.30000,38.30000,38.30000,5564000
09/10/2008,0000,38.40000,39.40000,38.20000,39.10000,5295000
09/11/2008,0000,38.40000,38.90000,36.40000,36.40000,6115000
09/12/2008,0000,36.60000,36.95000,33.90000,35.90000,11972000
09/15/2008,0000,35.00000,35.00000,33.40000,33.40000,5211000
09/16/2008,0000,31.10000,31.10000,31.10000,31.10000,1102000
09/17/2008,0000,31.20000,32.50000,28.95000,28.95000,12085000
09/18/2008,0000,26.95000,26.95000,26.95000,26.95000,923000
09/19/2008,0000,27.50000,28.75000,27.50000,28.30000,13559000
09/22/2008,0000,28.30000,29.90000,26.95000,29.20000,17728000
09/23/2008,0000,28.55000,31.20000,28.50000,31.20000,11650000
09/24/2008,0000,31.80000,32.95000,31.20000,31.50000,18545000
09/25/2008,0000,30.50000,31.70000,30.10000,30.30000,10454000
09/26/2008,0000,30.40000,30.50000,28.20000,28.20000,6732000
09/30/2008,0000,26.25000,26.25000,26.25000,26.25000,576000
10/01/2008,0000,26.35000,28.00000,26.20000,27.00000,3829000
10/02/2008,0000,27.00000,28.50000,26.30000,27.80000,3828000
10/03/2008,0000,26.80000,28.80000,26.00000,28.60000,4917000
10/06/2008,0000,27.40000,27.75000,26.60000,26.60000,3594000
10/07/2008,0000,24.80000,27.35000,24.80000,26.80000,4311000
10/08/2008,0000,25.80000,26.15000,24.95000,24.95000,3033000
10/09/2008,0000,24.65000,25.60000,23.25000,23.25000,5436000
10/13/2008,0000,22.45000,22.45000,22.45000,22.45000,582000
10/14/2008,0000,24.00000,24.00000,23.75000,24.00000,3503000
10/15/2008,0000,23.50000,24.00000,23.20000,23.65000,3498000
10/16/2008,0000,22.85000,22.85000,22.85000,22.85000,281000
10/17/2008,0000,22.20000,22.80000,22.10000,22.10000,4044000
10/20/2008,0000,21.35000,22.90000,21.35000,22.90000,3565000
10/21/2008,0000,23.50000,24.50000,23.30000,23.95000,7559000
10/22/2008,0000,23.20000,25.10000,23.15000,23.50000,5731000
10/23/2008,0000,22.70000,22.70000,22.70000,22.70000,821000
10/24/2008,0000,21.95000,22.25000,21.95000,21.95000,1417000
10/27/2008,0000,20.45000,21.40000,20.45000,20.45000,3611000
10/28/2008,0000,19.10000,21.75000,19.05000,21.75000,6517000
10/29/2008,0000,23.25000,23.25000,20.25000,20.25000,5134000
10/30/2008,0000,21.20000,21.65000,20.45000,21.65000,3918000
10/31/2008,0000,21.50000,22.90000,21.30000,22.90000,5365000
11/03/2008,0000,22.95000,24.30000,22.05000,24.00000,5210000
11/04/2008,0000,23.40000,25.00000,23.20000,24.60000,5458000
11/05/2008,0000,24.80000,24.85000,23.20000,23.20000,5335000
11/06/2008,0000,21.60000,22.00000,21.60000,21.60000,2403000
11/07/2008,0000,20.20000,23.00000,20.20000,22.50000,4150000
11/10/2008,0000,22.45000,22.65000,21.50000,21.50000,2745000
11/11/2008,0000,21.00000,21.50000,20.00000,20.00000,4442000
11/12/2008,0000,19.90000,20.75000,19.30000,19.95000,2949000
11/13/2008,0000,18.70000,19.00000,18.60000,18.60000,2372000
11/14/2008,0000,19.60000,19.60000,17.30000,17.30000,5847000
11/17/2008,0000,16.15000,16.60000,16.10000,16.10000,3512000
11/18/2008,0000,15.00000,15.30000,15.00000,15.00000,3069000
11/19/2008,0000,14.20000,16.00000,14.20000,15.90000,4639000
11/20/2008,0000,14.80000,15.45000,14.80000,14.80000,3150000
11/21/2008,0000,14.10000,15.80000,14.10000,15.80000,4489000
11/24/2008,0000,15.80000,15.85000,15.10000,15.25000,3516000
11/25/2008,0000,15.75000,16.30000,15.60000,16.30000,5818000
11/26/2008,0000,15.80000,17.10000,15.80000,16.85000,5263000
11/27/2008,0000,17.20000,18.00000,17.20000,18.00000,6269000
11/28/2008,0000,18.00000,19.00000,17.90000,18.50000,8574000
12/01/2008,0000,18.45000,18.80000,17.90000,17.90000,5849000
12/02/2008,0000,16.65000,17.00000,16.65000,16.65000,3143000
12/03/2008,0000,16.65000,16.85000,15.55000,15.65000,4493000
12/04/2008,0000,16.45000,16.70000,16.00000,16.20000,7131000
12/05/2008,0000,16.20000,16.55000,15.95000,16.05000,4872000
12/08/2008,0000,16.40000,17.15000,16.40000,17.15000,4511000
12/09/2008,0000,17.50000,18.35000,17.30000,17.70000,9220000
12/10/2008,0000,17.80000,18.90000,17.80000,18.90000,5784000
12/11/2008,0000,19.40000,19.90000,18.65000,19.05000,11771000
12/12/2008,0000,18.60000,19.30000,17.75000,17.80000,7170000
12/15/2008,0000,18.50000,19.00000,18.45000,19.00000,5683000
12/16/2008,0000,19.00000,19.55000,18.80000,19.55000,13201000
12/17/2008,0000,20.90000,20.90000,19.55000,19.55000,19174000
12/18/2008,0000,19.80000,20.50000,19.15000,20.50000,9541000
12/19/2008,0000,20.20000,21.40000,20.10000,21.40000,18680000
12/22/2008,0000,21.40000,21.55000,19.95000,20.00000,8009000
12/23/2008,0000,20.00000,20.00000,18.70000,19.25000,5155000
12/24/2008,0000,18.90000,20.05000,18.80000,19.40000,9116000
12/25/2008,0000,19.50000,19.85000,19.20000,19.70000,9064000
12/26/2008,0000,19.45000,19.85000,19.00000,19.10000,4979000
12/29/2008,0000,19.10000,19.30000,18.70000,19.00000,2871000
12/30/2008,0000,19.30000,20.25000,19.30000,20.25000,5457000
12/31/2008,0000,20.45000,20.75000,20.00000,20.30000,6354000
01/05/2009,0000,21.35000,21.70000,21.00000,21.70000,11261000
01/06/2009,0000,22.00000,23.00000,21.75000,22.80000,16218000
01/07/2009,0000,23.00000,23.50000,22.65000,22.80000,13722000
01/08/2009,0000,21.75000,21.85000,21.25000,21.25000,5357000
01/09/2009,0000,21.25000,22.05000,21.00000,21.50000,8408000
01/12/2009,0000,21.70000,21.95000,21.20000,21.40000,4420000
01/13/2009,0000,21.20000,22.10000,21.20000,22.10000,4955000
01/14/2009,0000,22.30000,22.90000,21.90000,22.10000,10468000
01/15/2009,0000,20.80000,21.30000,20.60000,20.70000,3630000
01/16/2009,0000,21.00000,21.50000,21.00000,21.35000,4166000
01/19/2009,0000,21.35000,21.90000,21.35000,21.50000,3836000
01/20/2009,0000,21.05000,21.25000,20.40000,20.70000,2768000
01/21/2009,0000,20.10000,20.90000,20.10000,20.70000,3059000
02/02/2009,0000,20.70000,21.10000,20.50000,20.80000,2229000
02/03/2009,0000,21.20000,22.25000,21.20000,22.25000,7656000
02/04/2009,0000,22.60000,22.90000,21.80000,22.20000,9769000
02/05/2009,0000,21.80000,22.50000,21.55000,21.55000,4671000
02/06/2009,0000,22.00000,22.75000,22.00000,22.20000,6554000
02/09/2009,0000,22.90000,23.05000,22.25000,22.30000,7688000
02/10/2009,0000,22.35000,22.85000,22.20000,22.65000,4337000
02/11/2009,0000,22.00000,24.10000,22.00000,24.00000,9985000
02/12/2009,0000,24.00000,24.00000,22.35000,22.35000,7391000
02/13/2009,0000,22.50000,23.55000,22.50000,23.15000,11204000
02/16/2009,0000,23.15000,24.10000,23.05000,23.40000,10137000
02/17/2009,0000,23.40000,23.70000,22.10000,22.25000,4817000
02/18/2009,0000,22.00000,22.25000,21.30000,21.80000,5422000
02/19/2009,0000,21.60000,22.50000,21.30000,22.25000,5716000
02/20/2009,0000,21.80000,22.80000,21.80000,22.30000,6898000
02/23/2009,0000,22.30000,23.00000,21.80000,22.80000,4651000
02/24/2009,0000,22.30000,23.20000,22.10000,22.50000,3913000
02/25/2009,0000,23.00000,23.20000,22.55000,22.80000,6689000
02/26/2009,0000,23.35000,23.90000,23.15000,23.50000,13501000
02/27/2009,0000,23.70000,25.10000,23.30000,25.10000,17671000
03/02/2009,0000,24.70000,25.35000,24.05000,24.25000,13922000
03/03/2009,0000,24.00000,24.50000,22.65000,24.40000,6907000
03/04/2009,0000,24.50000,25.50000,24.50000,25.00000,9786000
03/05/2009,0000,25.30000,25.70000,24.30000,24.40000,8533000
03/06/2009,0000,24.20000,26.10000,24.10000,26.10000,16247000
03/09/2009,0000,26.45000,27.35000,25.20000,27.00000,17238000
03/10/2009,0000,26.80000,28.55000,26.60000,27.60000,23058000
03/11/2009,0000,28.35000,29.20000,27.40000,27.60000,16532000
03/12/2009,0000,28.10000,28.80000,28.00000,28.60000,10031000
03/13/2009,0000,29.00000,29.25000,28.10000,28.60000,10362000
03/16/2009,0000,28.60000,29.15000,28.30000,28.80000,9038000
03/17/2009,0000,28.60000,28.80000,28.05000,28.55000,4553000
03/18/2009,0000,28.65000,29.10000,28.20000,28.20000,6216000
03/19/2009,0000,28.40000,28.80000,27.40000,27.50000,7666000
03/20/2009,0000,27.70000,28.15000,27.10000,27.50000,6639000
03/23/2009,0000,28.00000,28.80000,27.65000,28.80000,7025000
03/24/2009,0000,29.30000,30.55000,29.20000,29.90000,17874000
03/25/2009,0000,30.35000,31.95000,29.90000,31.95000,15354000
03/26/2009,0000,32.75000,33.15000,31.15000,31.75000,17025000
03/27/2009,0000,32.10000,32.50000,30.80000,31.20000,10355000
03/30/2009,0000,31.00000,32.40000,30.50000,31.20000,11780000
03/31/2009,0000,31.50000,31.80000,30.70000,30.85000,7418000
04/01/2009,0000,31.20000,32.30000,31.00000,32.05000,11915000
04/02/2009,0000,32.80000,33.20000,31.70000,32.05000,14995000
04/03/2009,0000,32.50000,33.50000,32.20000,33.20000,16250000
04/06/2009,0000,33.95000,35.50000,33.40000,34.40000,23610000
04/07/2009,0000,34.10000,35.00000,33.60000,34.95000,9800000
04/08/2009,0000,34.70000,35.20000,34.05000,34.20000,5954000
04/09/2009,0000,35.00000,36.55000,34.65000,36.55000,11723000
04/10/2009,0000,37.00000,38.60000,36.00000,37.90000,9995000
04/13/2009,0000,37.70000,38.90000,36.20000,38.20000,5834000
04/14/2009,0000,38.50000,40.80000,37.20000,40.80000,7205000
04/15/2009,0000,40.80000,41.00000,39.80000,41.00000,7471000
04/16/2009,0000,42.30000,43.20000,41.00000,41.00000,12082000
04/17/2009,0000,41.40000,41.75000,38.15000,38.50000,10617000
04/20/2009,0000,38.00000,39.90000,37.00000,39.60000,9847000
04/21/2009,0000,39.00000,42.35000,38.70000,42.10000,14250000
04/22/2009,0000,42.00000,43.00000,41.80000,42.55000,11777000
04/23/2009,0000,43.00000,43.30000,41.60000,42.00000,8205000
04/24/2009,0000,42.20000,42.75000,41.50000,41.90000,9008000
04/27/2009,0000,42.40000,42.40000,39.00000,39.30000,6150000
04/28/2009,0000,39.50000,40.25000,38.00000,38.00000,6575000
04/29/2009,0000,39.80000,40.65000,38.50000,38.60000,19474000
04/30/2009,0000,41.30000,41.30000,40.20000,41.30000,10555000
05/04/2009,0000,44.10000,44.15000,42.50000,44.15000,8375000
05/05/2009,0000,44.00000,44.95000,42.30000,43.80000,11062000
05/06/2009,0000,44.00000,46.85000,43.00000,46.85000,13929000
05/07/2009,0000,47.00000,50.10000,46.85000,50.00000,20133000
05/08/2009,0000,53.50000,53.50000,53.50000,53.50000,4248000
05/11/2009,0000,57.20000,57.20000,57.20000,57.20000,2465000
05/12/2009,0000,61.20000,61.20000,59.10000,61.20000,43662000
05/13/2009,0000,60.50000,63.00000,59.20000,61.20000,23696000
05/14/2009,0000,59.70000,65.40000,59.60000,63.70000,29005000
05/15/2009,0000,64.80000,66.50000,63.70000,65.40000,19979000
05/18/2009,0000,66.00000,67.60000,65.00000,65.50000,10075000
05/19/2009,0000,66.60000,66.60000,63.30000,63.50000,9718000
05/20/2009,0000,63.50000,65.40000,62.50000,65.00000,7221000
05/21/2009,0000,65.00000,69.50000,65.00000,69.50000,14299000
05/22/2009,0000,70.00000,74.30000,69.60000,74.30000,12781000
05/25/2009,0000,75.20000,76.00000,72.00000,74.30000,13254000
05/26/2009,0000,74.30000,74.50000,69.10000,69.10000,5601000
05/27/2009,0000,64.30000,68.90000,64.30000,67.50000,13165000
06/01/2009,0000,68.00000,68.10000,62.80000,63.00000,12704000
06/02/2009,0000,63.60000,65.60000,60.80000,62.10000,13523000
06/03/2009,0000,62.50000,65.30000,62.00000,62.50000,16069000
06/04/2009,0000,63.60000,65.00000,62.30000,64.40000,12174000
06/05/2009,0000,64.50000,65.30000,61.00000,62.60000,10055000
06/08/2009,0000,64.90000,64.90000,59.80000,59.80000,9531000
06/09/2009,0000,57.50000,57.80000,55.70000,55.70000,12525000
06/10/2009,0000,55.70000,56.10000,51.90000,52.50000,15644000
06/11/2009,0000,52.50000,56.10000,52.50000,56.10000,15548000
06/12/2009,0000,56.50000,58.00000,54.50000,55.30000,13304000
06/15/2009,0000,52.60000,53.50000,51.50000,51.50000,5804000
06/16/2009,0000,50.50000,51.10000,48.50000,50.00000,11981000
06/17/2009,0000,50.70000,53.50000,50.40000,52.00000,18240000
06/18/2009,0000,52.80000,53.50000,50.60000,53.50000,12711000
06/19/2009,0000,54.00000,57.00000,53.50000,56.60000,18060000
06/22/2009,0000,56.40000,57.60000,54.60000,56.80000,17577000
06/23/2009,0000,55.00000,56.90000,54.90000,54.90000,6273000
06/24/2009,0000,55.10000,56.50000,53.50000,55.30000,7935000
06/25/2009,0000,55.60000,57.90000,55.60000,57.40000,10291000
06/26/2009,0000,57.60000,58.50000,56.70000,56.80000,11795000
06/29/2009,0000,57.40000,57.50000,53.70000,53.70000,7195000
06/30/2009,0000,54.50000,55.60000,53.40000,55.30000,10805000
07/01/2009,0000,55.30000,59.10000,55.00000,59.10000,20574000
07/02/2009,0000,59.50000,61.70000,57.10000,58.60000,33402000
07/03/2009,0000,56.60000,59.80000,56.60000,59.60000,12887000
07/06/2009,0000,59.80000,61.80000,59.70000,60.80000,13314000
07/07/2009,0000,61.00000,64.80000,60.70000,64.50000,17087000
07/08/2009,0000,64.50000,65.40000,62.50000,63.80000,10760000
07/09/2009,0000,63.80000,64.30000,62.80000,63.00000,8382000
07/10/2009,0000,63.20000,63.90000,60.00000,60.40000,10308000
07/13/2009,0000,60.60000,60.60000,56.20000,56.20000,9358000
07/14/2009,0000,56.30000,59.20000,56.00000,59.00000,9322000
07/15/2009,0000,59.10000,61.90000,59.10000,61.10000,11004000
07/16/2009,0000,62.50000,64.50000,62.10000,62.80000,16720000
07/17/2009,0000,64.00000,67.10000,63.80000,67.10000,24661000
07/20/2009,0000,68.20000,71.30000,68.10000,68.90000,26686000
07/21/2009,0000,69.30000,69.30000,66.50000,67.70000,10653000
07/22/2009,0000,67.60000,69.80000,67.50000,68.30000,10121000
07/23/2009,0000,68.50000,69.00000,67.50000,68.00000,5411000
07/24/2009,0000,68.80000,71.20000,68.10000,68.20000,16036000
07/27/2009,0000,69.00000,70.30000,67.10000,69.70000,9781000
07/28/2009,0000,70.30000,70.70000,69.00000,70.00000,10873000
07/29/2009,0000,70.70000,71.10000,67.80000,67.90000,11467000
07/30/2009,0000,67.90000,68.20000,65.60000,65.60000,8701000
07/31/2009,0000,66.60000,67.00000,65.20000,66.20000,8926000
08/03/2009,0000,66.20000,67.10000,63.00000,64.00000,7793000
08/04/2009,0000,65.00000,66.00000,62.70000,63.10000,7840000
08/05/2009,0000,63.70000,65.80000,62.70000,63.10000,9172000
08/06/2009,0000,64.00000,65.10000,62.00000,65.10000,10353000
08/10/2009,0000,66.20000,67.50000,65.70000,66.90000,8259000
08/11/2009,0000,66.90000,69.30000,65.80000,68.60000,8422000
08/12/2009,0000,68.00000,68.20000,66.50000,66.50000,4256000
08/13/2009,0000,67.20000,68.70000,66.50000,67.90000,6023000
08/14/2009,0000,68.70000,70.00000,68.10000,68.80000,9975000
08/17/2009,0000,68.30000,68.30000,64.00000,64.00000,6809000
08/18/2009,0000,62.10000,63.80000,59.70000,60.50000,8525000
08/19/2009,0000,61.00000,61.30000,60.00000,60.40000,6002000
08/20/2009,0000,60.40000,60.40000,57.60000,59.20000,6539000
08/21/2009,0000,59.20000,60.70000,55.10000,58.20000,8357000
08/24/2009,0000,59.00000,59.70000,58.40000,58.90000,6201000
08/25/2009,0000,58.50000,58.70000,55.20000,55.60000,10883000
08/26/2009,0000,55.60000,56.20000,53.30000,54.00000,8740000
08/27/2009,0000,54.30000,57.70000,54.30000,57.70000,9600000
08/28/2009,0000,58.10000,59.80000,58.00000,58.90000,15119000
08/31/2009,0000,59.60000,60.90000,59.50000,60.40000,10946000
09/01/2009,0000,60.40000,64.60000,59.80000,64.40000,19396000
09/02/2009,0000,64.50000,68.20000,64.50000,66.20000,25965000
09/03/2009,0000,66.20000,67.50000,64.60000,67.50000,12021000
09/04/2009,0000,67.80000,68.00000,66.50000,66.50000,9230000
09/07/2009,0000,68.80000,69.60000,67.80000,68.00000,15922000
09/08/2009,0000,68.00000,68.70000,67.00000,67.10000,7925000
09/09/2009,0000,67.10000,67.40000,64.10000,64.50000,8723000
09/10/2009,0000,66.10000,66.10000,63.20000,65.20000,8525000
09/11/2009,0000,65.30000,66.30000,65.00000,65.20000,7092000
09/14/2009,0000,65.20000,66.00000,64.30000,65.20000,4612000
09/15/2009,0000,65.90000,68.60000,65.30000,68.00000,15325000
09/16/2009,0000,68.60000,68.80000,67.00000,67.50000,10838000
09/17/2009,0000,67.80000,69.30000,67.30000,67.50000,13081000
09/18/2009,0000,67.70000,69.50000,67.70000,68.50000,10319000
09/21/2009,0000,69.40000,71.30000,69.00000,69.40000,18500000
09/22/2009,0000,69.80000,70.00000,67.60000,67.80000,8985000
09/23/2009,0000,67.90000,68.60000,66.00000,66.50000,6356000
09/24/2009,0000,66.60000,68.10000,66.10000,68.00000,6560000
09/25/2009,0000,67.80000,68.40000,67.20000,68.00000,3295000
09/28/2009,0000,68.00000,68.40000,65.50000,66.00000,4520000
09/29/2009,0000,66.50000,67.00000,65.60000,66.60000,5275000
09/30/2009,0000,67.00000,69.70000,67.00000,68.30000,14447000
10/01/2009,0000,68.30000,68.70000,66.80000,68.50000,7012000
10/02/2009,0000,66.50000,68.50000,66.50000,67.10000,3916000
10/05/2009,0000,67.80000,68.60000,66.70000,68.30000,5755000
10/06/2009,0000,68.60000,70.50000,68.30000,68.40000,13706000
10/07/2009,0000,68.80000,69.50000,67.70000,69.10000,7943000
10/08/2009,0000,69.50000,70.40000,67.00000,67.10000,10630000
10/09/2009,0000,67.10000,67.70000,63.30000,65.70000,14003000
10/12/2009,0000,66.10000,66.50000,65.00000,66.10000,4506000
10/13/2009,0000,65.80000,69.90000,65.00000,69.50000,17958000
10/14/2009,0000,68.70000,74.10000,67.60000,72.30000,39393000
10/15/2009,0000,72.20000,72.30000,69.50000,69.80000,15383000
10/16/2009,0000,69.80000,71.50000,69.80000,70.50000,6848000
10/19/2009,0000,70.60000,71.10000,69.90000,70.00000,4199000
10/20/2009,0000,70.20000,73.00000,70.20000,70.60000,14995000
10/21/2009,0000,70.90000,72.00000,70.30000,71.30000,8494000
10/22/2009,0000,71.50000,71.70000,68.50000,69.20000,7650000
10/23/2009,0000,69.50000,69.80000,68.60000,68.70000,3950000
10/26/2009,0000,68.50000,69.70000,67.10000,68.70000,3531000
10/27/2009,0000,69.00000,70.50000,69.00000,69.70000,8382000
10/28/2009,0000,69.00000,69.70000,66.70000,68.60000,5134000
10/29/2009,0000,67.20000,68.00000,65.10000,68.00000,6972000
10/30/2009,0000,68.00000,68.20000,65.50000,65.50000,5268000
11/02/2009,0000,64.50000,66.80000,64.00000,66.50000,4113000
11/03/2009,0000,67.30000,67.30000,66.20000,66.20000,2757000
11/04/2009,0000,66.90000,67.90000,66.70000,67.80000,3721000
11/05/2009,0000,67.60000,68.10000,66.30000,66.60000,2885000
11/06/2009,0000,68.00000,68.10000,66.30000,66.50000,2967000
11/09/2009,0000,67.90000,69.00000,67.50000,67.50000,9298000
11/10/2009,0000,68.10000,68.70000,67.30000,67.50000,4339000
11/11/2009,0000,68.00000,69.60000,67.50000,69.30000,9360000
11/12/2009,0000,69.40000,69.60000,68.50000,68.50000,6321000
11/13/2009,0000,68.70000,69.30000,68.40000,68.50000,3961000
11/16/2009,0000,69.00000,70.70000,68.50000,70.30000,9199000
11/17/2009,0000,70.40000,70.70000,68.50000,68.50000,4698000
11/18/2009,0000,69.00000,73.20000,68.30000,72.40000,28457000
11/19/2009,0000,72.10000,77.40000,72.10000,77.40000,27983000
11/20/2009,0000,78.50000,80.40000,77.80000,78.60000,23509000
11/23/2009,0000,79.00000,82.30000,76.90000,80.10000,17500000
11/24/2009,0000,81.40000,81.40000,77.50000,78.10000,11671000
11/25/2009,0000,78.20000,79.90000,77.80000,78.20000,10364000
11/26/2009,0000,79.10000,80.20000,76.30000,76.60000,13179000
11/27/2009,0000,75.00000,77.20000,75.00000,75.60000,9976000
11/30/2009,0000,78.00000,79.20000,76.90000,77.50000,11564000
12/01/2009,0000,77.90000,79.50000,77.10000,78.50000,10603000
12/02/2009,0000,78.80000,82.00000,78.40000,78.90000,17358000
12/03/2009,0000,79.60000,84.00000,79.40000,82.60000,24946000
12/04/2009,0000,83.00000,85.60000,82.00000,84.50000,17939000
12/07/2009,0000,85.90000,85.90000,83.30000,83.60000,10545000
12/08/2009,0000,83.60000,83.90000,80.60000,80.80000,11212000
12/09/2009,0000,79.90000,80.20000,77.50000,78.50000,16147000
12/11/2009,0000,75.00000,76.30000,74.00000,75.10000,13076000
12/14/2009,0000,75.40000,77.00000,75.10000,75.30000,9943000
12/15/2009,0000,75.70000,76.50000,74.00000,74.20000,7494000
12/16/2009,0000,74.40000,75.90000,74.20000,74.60000,6997000
12/17/2009,0000,75.50000,76.70000,74.50000,74.50000,12995000
12/18/2009,0000,74.50000,75.40000,73.50000,73.60000,4693000
12/21/2009,0000,74.70000,76.20000,74.40000,75.40000,5658000
12/22/2009,0000,76.10000,76.40000,75.20000,75.40000,5001000
12/23/2009,0000,76.00000,76.30000,74.80000,74.90000,3925000
12/25/2009,0000,76.40000,77.30000,75.30000,75.80000,7339000
12/25/2009,0000,76.40000,77.30000,75.30000,75.80000,7339000
12/28/2009,0000,76.10000,76.80000,74.60000,74.80000,8650000
12/29/2009,1230,75.10000,76.30000,75.10000,75.70000,9873337
