DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,77.60000,79.50000,76.00000,77.60000,9355800
04/03/2007,0000,77.60000,78.40000,76.00000,76.50000,5466200
04/04/2007,0000,77.00000,78.30000,76.80000,77.20000,8753600
04/09/2007,0000,77.80000,78.30000,76.70000,77.00000,4146400
04/10/2007,0000,77.50000,79.00000,76.00000,79.00000,5340400
04/11/2007,0000,78.10000,78.50000,77.20000,77.30000,2483500
04/12/2007,0000,77.00000,78.00000,76.50000,76.60000,3624400
04/13/2007,0000,77.00000,77.40000,74.80000,75.00000,3337300
04/16/2007,0000,75.00000,75.50000,69.80000,70.60000,6949200
04/17/2007,0000,70.60000,70.60000,65.90000,66.10000,7663700
04/18/2007,0000,66.30000,68.00000,66.00000,67.00000,7659600
04/19/2007,0000,67.00000,68.40000,67.00000,67.60000,4558300
04/20/2007,0000,68.40000,68.60000,67.80000,68.20000,3100200
04/23/2007,0000,68.30000,68.80000,67.20000,68.00000,3265600
04/24/2007,0000,68.40000,71.60000,67.80000,70.40000,8463500
04/25/2007,0000,70.40000,71.00000,69.00000,69.00000,5777200
04/26/2007,0000,69.80000,70.50000,69.30000,69.50000,3955100
04/27/2007,0000,70.20000,71.30000,69.60000,70.30000,4856800
04/30/2007,0000,70.30000,71.20000,69.50000,70.60000,3120000
05/02/2007,0000,71.30000,71.80000,70.50000,70.60000,3052400
05/03/2007,0000,71.00000,71.40000,65.70000,67.40000,5442300
05/04/2007,0000,68.00000,69.50000,67.50000,69.50000,3863600
05/07/2007,0000,70.00000,74.30000,69.00000,74.30000,11924600
05/08/2007,0000,73.10000,77.00000,73.10000,76.10000,13220400
05/09/2007,0000,76.10000,77.50000,73.60000,74.20000,6443800
05/10/2007,0000,74.60000,77.40000,74.60000,76.70000,9315200
05/11/2007,0000,76.00000,78.30000,75.50000,77.50000,10656800
05/14/2007,0000,78.00000,78.10000,75.20000,75.20000,3891600
05/15/2007,0000,75.00000,76.20000,72.00000,73.40000,6245200
05/16/2007,0000,73.40000,73.80000,71.80000,72.00000,3856300
05/17/2007,0000,72.80000,73.50000,72.30000,72.40000,2597900
05/18/2007,0000,73.00000,74.30000,72.10000,72.40000,5036700
05/21/2007,0000,72.90000,77.40000,72.90000,77.40000,14488200
05/22/2007,0000,77.90000,78.30000,77.10000,77.60000,11686400
05/23/2007,0000,78.40000,80.40000,76.80000,77.60000,14686800
05/24/2007,0000,77.40000,78.90000,76.80000,77.60000,7087600
05/25/2007,0000,77.60000,80.70000,77.10000,79.00000,15412800
05/28/2007,0000,80.50000,80.50000,78.50000,78.80000,5775100
05/29/2007,0000,78.80000,79.30000,77.00000,77.70000,5405900
05/30/2007,0000,77.50000,78.10000,77.00000,77.10000,2583300
05/31/2007,0000,78.10000,80.00000,77.50000,78.30000,7490000
06/01/2007,0000,78.80000,80.50000,78.60000,79.10000,8808800
06/04/2007,0000,80.30000,81.00000,79.50000,80.40000,8308500
06/05/2007,0000,81.00000,85.90000,80.90000,85.00000,24658400
06/06/2007,0000,85.80000,86.80000,82.70000,83.30000,17053900
06/07/2007,0000,82.90000,89.10000,82.70000,89.10000,22377600
06/08/2007,0000,88.90000,91.90000,88.50000,89.10000,22865400
06/11/2007,0000,90.00000,92.50000,87.80000,87.80000,16785600
06/12/2007,0000,88.50000,88.80000,86.50000,86.50000,9688600
06/13/2007,0000,87.70000,89.80000,86.80000,87.30000,12015100
06/14/2007,0000,87.90000,89.40000,87.40000,88.00000,9340200
06/15/2007,0000,88.30000,88.90000,86.50000,88.00000,8106800
06/20/2007,0000,88.40000,88.50000,84.10000,84.30000,7372500
06/21/2007,0000,84.30000,86.60000,83.50000,86.30000,9157200
06/22/2007,0000,86.60000,87.40000,85.60000,85.60000,6614400
06/25/2007,0000,90.80000,90.80000,88.40000,88.60000,7812400
06/26/2007,0000,88.60000,89.40000,87.40000,87.40000,5408000
06/27/2007,0000,88.50000,92.40000,88.00000,91.50000,19282600
06/28/2007,0000,92.10000,94.90000,91.00000,92.50000,15948400
06/29/2007,0000,93.90000,95.50000,92.30000,92.50000,11308900
07/02/2007,0000,92.00000,92.50000,89.70000,90.90000,4437600
07/03/2007,0000,92.00000,95.30000,91.40000,94.10000,10502900
07/04/2007,0000,94.80000,97.10000,93.60000,95.00000,11288100
07/05/2007,0000,95.80000,98.00000,94.10000,98.00000,9112400
07/06/2007,0000,98.00000,99.90000,96.50000,97.40000,9599200
07/09/2007,0000,98.40000,104.00000,96.70000,104.00000,18076200
07/10/2007,0000,103.50000,111.00000,102.50000,109.00000,22716700
07/11/2007,0000,109.00000,113.00000,102.00000,103.00000,13927600
07/12/2007,0000,105.00000,108.00000,103.00000,103.50000,9205000
07/13/2007,0000,106.00000,106.50000,99.10000,101.00000,8900300
07/16/2007,0000,102.00000,107.50000,99.00000,99.00000,12615200
07/17/2007,0000,99.00000,104.00000,99.00000,102.50000,6472900
07/18/2007,0000,102.00000,106.00000,99.20000,99.80000,5989300
07/19/2007,0000,99.90000,103.00000,99.20000,99.70000,5566000
07/20/2007,0000,102.00000,106.50000,101.00000,106.50000,11856000
07/23/2007,0000,105.50000,112.00000,105.50000,110.00000,13808000
07/24/2007,0000,112.00000,117.50000,110.00000,117.50000,17180800
07/25/2007,0000,119.00000,125.50000,118.00000,125.50000,11239200
07/26/2007,0000,132.00000,134.00000,120.00000,124.50000,23920000
07/27/2007,0000,116.00000,124.00000,116.00000,116.00000,11483600
07/30/2007,0000,116.00000,118.00000,108.00000,108.50000,9580400
07/31/2007,0000,112.00000,116.00000,111.00000,114.00000,11256900
08/01/2007,0000,114.00000,119.00000,110.00000,110.00000,9637600
08/02/2007,0000,116.00000,116.00000,102.50000,107.50000,9058400
08/03/2007,0000,111.00000,111.50000,106.00000,107.00000,5266500
08/06/2007,0000,102.00000,104.50000,99.60000,99.60000,6668400
08/07/2007,0000,103.00000,103.00000,92.70000,92.70000,10378100
08/08/2007,0000,92.00000,99.10000,90.20000,99.10000,8642400
08/09/2007,0000,102.50000,106.00000,101.00000,106.00000,10343800
08/10/2007,0000,98.60000,110.00000,98.60000,110.00000,6969000
08/13/2007,0000,112.50000,112.50000,103.50000,105.00000,6501000
08/14/2007,0000,100.00000,101.00000,94.10000,97.60000,6800000
08/15/2007,0000,93.60000,95.40000,90.80000,90.80000,5335000
08/16/2007,0000,86.00000,87.70000,84.50000,84.50000,6759000
08/17/2007,0000,85.00000,86.00000,78.60000,80.10000,8552000
08/20/2007,0000,85.70000,85.70000,83.20000,85.70000,6123000
08/21/2007,0000,86.10000,88.00000,84.00000,86.50000,7951000
08/22/2007,0000,88.20000,88.20000,80.50000,86.50000,7702000
08/23/2007,0000,89.00000,92.50000,88.40000,92.50000,10639000
08/24/2007,0000,92.00000,95.20000,91.50000,93.70000,10283000
08/27/2007,0000,96.30000,96.50000,91.00000,91.20000,5464000
08/28/2007,0000,91.20000,94.40000,90.80000,91.20000,6640000
08/29/2007,0000,86.00000,90.00000,86.00000,89.00000,3659000
08/30/2007,0000,93.90000,95.20000,92.50000,95.20000,11247000
08/31/2007,0000,95.70000,101.50000,94.20000,101.50000,17381000
09/03/2007,0000,104.00000,108.50000,103.00000,104.50000,13620000
09/04/2007,0000,106.50000,111.50000,104.50000,111.50000,15206000
09/05/2007,0000,114.00000,115.50000,109.50000,109.50000,10676000
09/06/2007,0000,109.50000,110.00000,106.50000,109.50000,7861000
09/07/2007,0000,109.00000,112.00000,106.50000,107.00000,7240000
09/10/2007,0000,105.00000,107.00000,103.50000,107.00000,2885000
09/11/2007,0000,109.00000,114.00000,109.00000,114.00000,10681000
09/12/2007,0000,117.50000,119.00000,113.00000,113.00000,14169000
09/13/2007,0000,115.00000,117.00000,111.50000,112.00000,8115000
09/14/2007,0000,114.00000,115.00000,111.00000,112.00000,4521000
09/17/2007,0000,114.50000,115.00000,105.00000,105.00000,5439000
09/19/2007,0000,110.00000,110.00000,98.90000,101.50000,6350000
09/20/2007,0000,103.00000,108.50000,102.50000,107.00000,8504000
09/21/2007,0000,107.00000,108.00000,99.60000,107.00000,8691000
09/26/2007,0000,107.00000,111.00000,104.00000,109.00000,8183000
09/27/2007,0000,111.50000,115.00000,110.50000,112.00000,7365000
09/28/2007,0000,114.00000,118.00000,112.50000,116.00000,8347000
10/01/2007,0000,116.00000,117.50000,108.00000,111.00000,8119000
10/02/2007,0000,112.00000,114.50000,109.00000,111.00000,6484000
10/03/2007,0000,111.00000,112.50000,109.00000,109.00000,4820000
10/04/2007,0000,108.50000,112.00000,108.50000,111.50000,4545000
10/05/2007,0000,114.50000,114.50000,107.00000,107.00000,4846000
10/08/2007,0000,108.50000,109.00000,102.50000,102.50000,5665000
10/09/2007,0000,103.50000,105.50000,95.50000,100.50000,12139000
10/11/2007,0000,100.50000,102.00000,98.00000,100.00000,6158000
10/12/2007,0000,99.60000,101.50000,96.00000,96.10000,5700000
10/15/2007,0000,96.10000,97.90000,90.10000,91.50000,9706000
10/16/2007,0000,88.50000,95.30000,88.30000,95.00000,13791000
10/17/2007,0000,94.90000,99.60000,93.60000,96.30000,11204000
10/18/2007,0000,97.90000,101.00000,97.20000,98.40000,7507000
10/19/2007,0000,99.40000,101.00000,97.60000,97.70000,4673000
10/22/2007,0000,91.90000,94.50000,91.90000,92.60000,4447000
10/23/2007,0000,93.20000,97.00000,93.20000,96.00000,5628000
10/24/2007,0000,97.00000,98.40000,93.00000,93.50000,6917000
10/25/2007,0000,94.50000,95.70000,93.50000,94.00000,4292000
10/26/2007,0000,95.00000,95.00000,92.70000,93.20000,3129000
10/29/2007,0000,94.00000,95.70000,93.20000,93.30000,4759000
10/30/2007,0000,93.40000,95.70000,93.10000,93.20000,4246000
10/31/2007,0000,94.50000,94.50000,88.90000,90.00000,7786000
11/01/2007,0000,90.60000,90.90000,85.00000,86.00000,8286000
11/02/2007,0000,83.00000,83.00000,80.00000,80.00000,7834000
11/05/2007,0000,74.40000,76.90000,74.40000,76.30000,9390000
11/06/2007,0000,75.80000,78.00000,74.80000,76.30000,7580000
11/07/2007,0000,77.50000,78.30000,72.10000,72.60000,5977000
11/08/2007,0000,67.60000,68.80000,67.60000,67.60000,5894000
11/09/2007,0000,64.10000,67.60000,62.90000,67.60000,13637000
11/12/2007,0000,64.30000,65.40000,62.90000,62.90000,6038000
11/13/2007,0000,62.90000,65.50000,61.00000,65.00000,9571000
11/14/2007,0000,67.80000,69.50000,67.10000,69.50000,11910000
11/15/2007,0000,69.20000,70.50000,67.50000,67.50000,10364000
11/16/2007,0000,66.00000,70.80000,65.50000,69.90000,8103000
11/19/2007,0000,70.50000,71.30000,67.10000,67.10000,6282000
11/20/2007,0000,65.00000,70.70000,65.00000,70.70000,8920000
11/21/2007,0000,70.20000,72.90000,69.00000,69.10000,13758000
11/22/2007,0000,69.10000,71.00000,68.30000,68.50000,8473000
11/23/2007,0000,68.90000,70.30000,65.00000,65.00000,6086000
11/26/2007,0000,66.20000,66.60000,64.20000,64.70000,5491000
11/27/2007,0000,62.80000,63.10000,60.20000,61.00000,7173000
11/28/2007,0000,61.80000,63.60000,61.00000,61.00000,7665000
11/29/2007,0000,63.90000,64.90000,62.10000,62.50000,6162000
11/30/2007,0000,63.40000,65.60000,62.60000,64.60000,7861000
12/03/2007,0000,65.40000,67.80000,65.20000,66.00000,7482000
12/04/2007,0000,65.80000,70.60000,65.80000,70.60000,12164000
12/05/2007,0000,71.00000,73.40000,71.00000,71.50000,16052000
12/06/2007,0000,73.00000,74.00000,70.00000,70.20000,13336000
12/07/2007,0000,73.00000,73.50000,71.00000,71.50000,10270000
12/10/2007,0000,71.50000,71.90000,69.00000,69.20000,4674000
12/11/2007,0000,70.00000,70.40000,65.40000,66.80000,7685000
12/12/2007,0000,65.50000,68.50000,65.40000,68.50000,5066000
12/13/2007,0000,68.50000,69.10000,63.80000,63.80000,7359000
12/14/2007,0000,63.80000,64.80000,59.70000,62.50000,8115000
12/17/2007,0000,61.00000,63.10000,58.20000,58.20000,6540000
12/18/2007,0000,57.00000,60.00000,54.20000,56.00000,13148000
12/19/2007,0000,57.40000,59.90000,57.00000,59.90000,6666000
12/20/2007,0000,61.20000,62.50000,56.10000,56.90000,10106000
12/21/2007,0000,58.00000,58.80000,56.50000,58.60000,9134000
12/24/2007,0000,60.00000,62.70000,59.50000,62.70000,9641000
12/25/2007,0000,62.70000,63.50000,61.70000,61.70000,6792000
12/26/2007,0000,61.70000,62.90000,60.40000,61.00000,5234000
12/27/2007,0000,61.40000,63.80000,61.20000,62.00000,7379000
12/28/2007,0000,62.00000,63.80000,61.00000,63.50000,7823000
12/31/2007,0000,64.00000,65.50000,63.80000,64.40000,9159000
01/02/2008,0000,64.40000,65.10000,62.00000,62.20000,6398000
01/03/2008,0000,60.50000,60.90000,59.00000,59.20000,6911000
01/04/2008,0000,58.20000,59.60000,57.40000,57.50000,5994000
01/07/2008,0000,53.50000,54.10000,53.50000,53.50000,5626000
01/08/2008,0000,52.60000,53.20000,49.80000,49.80000,7940000
01/09/2008,0000,46.35000,49.05000,46.35000,49.00000,29471000
01/10/2008,0000,51.90000,52.40000,50.20000,50.70000,16768000
01/11/2008,0000,51.20000,52.00000,50.00000,50.10000,11331000
01/14/2008,0000,51.00000,51.10000,46.60000,46.60000,12401000
01/15/2008,0000,47.80000,49.70000,46.60000,47.00000,15489000
01/16/2008,0000,44.00000,45.30000,43.75000,43.75000,8836000
01/17/2008,0000,45.00000,45.50000,41.60000,42.00000,12950000
01/18/2008,0000,41.00000,44.80000,40.50000,44.80000,9997000
01/21/2008,0000,44.80000,45.30000,43.90000,44.00000,5104000
01/22/2008,0000,40.95000,41.50000,40.95000,40.95000,4124000
01/23/2008,0000,41.10000,41.60000,38.10000,38.10000,8593000
01/24/2008,0000,38.90000,39.35000,35.45000,35.45000,12357000
01/25/2008,0000,36.05000,37.90000,36.05000,37.90000,15947000
01/28/2008,0000,37.50000,37.80000,35.25000,35.25000,9075000
01/29/2008,0000,36.00000,36.70000,33.95000,34.20000,16788000
01/30/2008,0000,34.40000,35.85000,34.40000,35.00000,15241000
01/31/2008,0000,36.45000,37.45000,35.55000,36.00000,21585000
02/01/2008,0000,36.80000,37.00000,36.05000,36.25000,10202000
02/12/2008,0000,36.50000,36.80000,33.75000,33.85000,8785000
02/13/2008,0000,34.40000,35.30000,34.20000,34.50000,6582000
02/14/2008,0000,36.80000,36.90000,36.10000,36.90000,4380000
02/15/2008,0000,37.00000,39.45000,36.90000,39.45000,12468000
02/18/2008,0000,41.00000,42.20000,41.00000,42.20000,7734000
02/19/2008,0000,44.80000,44.80000,42.00000,43.50000,19039000
02/20/2008,0000,42.55000,44.80000,42.10000,42.20000,14935000
02/21/2008,0000,43.20000,45.15000,43.00000,45.15000,10745000
02/22/2008,0000,44.80000,48.15000,44.60000,47.95000,25028000
02/25/2008,0000,49.70000,50.50000,48.60000,48.60000,16741000
02/26/2008,0000,49.80000,49.80000,47.30000,49.00000,18268000
02/27/2008,0000,50.30000,51.00000,49.60000,50.00000,12641000
02/29/2008,0000,49.60000,52.30000,49.60000,51.90000,12288000
03/03/2008,0000,50.00000,50.30000,48.50000,48.80000,8921000
03/04/2008,0000,48.80000,50.60000,48.80000,49.55000,9538000
03/05/2008,0000,49.55000,50.20000,48.50000,48.50000,7349000
03/06/2008,0000,49.00000,51.80000,49.00000,51.80000,14567000
03/07/2008,0000,51.70000,54.60000,51.00000,52.80000,19619000
03/10/2008,0000,53.50000,53.50000,51.00000,51.10000,8514000
03/11/2008,0000,50.20000,51.60000,50.00000,51.10000,7961000
03/12/2008,0000,53.10000,53.80000,51.80000,52.10000,9676000
03/13/2008,0000,52.40000,53.00000,50.40000,50.60000,6176000
03/14/2008,0000,51.60000,51.90000,48.40000,49.40000,7797000
03/18/2008,0000,46.20000,47.30000,45.70000,47.30000,4922000
03/19/2008,0000,48.80000,48.80000,47.00000,47.20000,4095000
03/20/2008,0000,47.00000,47.90000,46.50000,47.90000,3872000
03/21/2008,0000,48.60000,50.80000,48.50000,50.80000,7626000
03/25/2008,0000,53.80000,53.80000,52.50000,52.70000,8639000
03/26/2008,0000,52.90000,53.50000,50.70000,50.80000,6775000
03/27/2008,0000,50.80000,51.00000,48.60000,48.80000,7788000
03/28/2008,0000,49.00000,50.50000,48.65000,50.40000,5621000
03/31/2008,0000,50.40000,50.70000,49.70000,50.00000,2719000
04/01/2008,0000,51.30000,52.00000,50.50000,50.50000,5690000
04/02/2008,0000,52.00000,52.60000,51.50000,51.80000,8663000
04/03/2008,0000,51.00000,55.40000,51.00000,55.40000,18552000
04/07/2008,0000,56.30000,57.90000,55.10000,57.90000,15677000
04/08/2008,0000,57.40000,57.60000,55.20000,55.40000,8093000
04/09/2008,0000,55.50000,56.10000,53.00000,54.40000,5570000
04/10/2008,0000,54.40000,58.10000,54.00000,58.00000,7985000
04/11/2008,0000,58.80000,59.50000,56.50000,56.70000,16821000
04/14/2008,0000,56.20000,56.70000,55.20000,56.10000,5974000
04/15/2008,0000,56.10000,58.20000,56.10000,57.00000,10116000
04/16/2008,0000,58.00000,58.20000,55.50000,56.40000,8547000
04/17/2008,0000,57.20000,58.10000,56.00000,56.00000,8905000
04/18/2008,0000,56.00000,56.80000,54.80000,55.00000,6539000
04/21/2008,0000,56.00000,56.80000,55.50000,56.70000,5252000
04/22/2008,0000,57.00000,60.40000,56.50000,60.10000,18618000
04/23/2008,0000,60.10000,62.40000,58.50000,59.30000,22173000
04/24/2008,0000,59.30000,60.50000,58.20000,58.40000,7994000
04/25/2008,0000,59.00000,59.70000,58.50000,58.70000,5959000
04/28/2008,0000,59.00000,60.00000,58.20000,58.40000,6740000
04/29/2008,0000,57.80000,59.00000,57.20000,57.30000,7922000
04/30/2008,0000,57.30000,58.60000,57.00000,57.10000,6254000
05/02/2008,0000,57.30000,57.60000,53.20000,53.50000,12702000
05/05/2008,0000,53.00000,53.30000,52.00000,52.00000,6482000
05/06/2008,0000,52.00000,54.20000,52.00000,53.60000,9425000
05/07/2008,0000,54.10000,55.40000,54.00000,54.10000,8493000
05/08/2008,0000,54.00000,54.50000,53.10000,53.60000,4655000
05/09/2008,0000,53.60000,54.50000,52.10000,52.10000,8052000
05/12/2008,0000,52.00000,52.10000,50.10000,51.20000,5404000
05/13/2008,0000,51.50000,54.30000,51.30000,53.50000,13636000
05/14/2008,0000,54.00000,54.90000,53.90000,54.50000,11977000
05/15/2008,0000,55.20000,56.70000,55.20000,56.10000,12031000
05/16/2008,0000,57.20000,57.50000,55.60000,56.10000,11899000
05/19/2008,0000,56.40000,56.50000,54.20000,56.20000,5673000
05/20/2008,0000,56.20000,57.20000,55.10000,55.70000,10159000
05/21/2008,0000,55.20000,59.10000,55.20000,58.80000,21836000
05/22/2008,0000,58.50000,59.50000,57.00000,57.10000,13003000
05/23/2008,0000,57.40000,57.80000,53.50000,53.50000,7276000
05/26/2008,0000,53.00000,54.30000,51.60000,51.60000,4380000
05/27/2008,0000,52.50000,53.90000,52.40000,53.80000,4140000
05/28/2008,0000,54.00000,54.20000,51.60000,51.60000,2989000
05/29/2008,0000,52.60000,53.70000,52.10000,52.60000,3202000
05/30/2008,0000,53.50000,54.20000,52.10000,53.90000,7461000
06/02/2008,0000,54.30000,56.00000,54.20000,54.80000,9281000
06/03/2008,0000,54.80000,55.10000,53.60000,53.60000,3427000
06/04/2008,0000,53.60000,56.00000,53.20000,55.40000,9094000
06/05/2008,0000,55.50000,56.80000,54.80000,56.80000,11122000
06/06/2008,0000,58.00000,58.20000,56.10000,56.50000,11836000
06/10/2008,0000,54.50000,55.00000,52.60000,52.80000,5118000
06/11/2008,0000,52.30000,53.20000,50.20000,50.70000,6046000
06/12/2008,0000,49.00000,49.40000,47.20000,47.20000,5067000
06/13/2008,0000,47.20000,48.50000,45.50000,45.50000,8600000
06/16/2008,0000,46.50000,46.80000,42.50000,43.00000,5775000
06/17/2008,0000,43.35000,44.80000,40.50000,44.75000,5576000
06/18/2008,0000,44.75000,46.50000,44.05000,46.30000,5383000
06/19/2008,0000,45.60000,46.30000,45.00000,45.65000,2935000
06/20/2008,0000,45.70000,46.40000,43.50000,43.50000,3456000
06/23/2008,0000,42.10000,43.80000,41.50000,43.70000,2549000
06/24/2008,0000,44.55000,44.70000,42.10000,42.40000,3099000
06/25/2008,0000,42.40000,44.85000,41.25000,44.50000,4522000
06/26/2008,0000,45.00000,46.00000,43.70000,44.55000,4187000
06/27/2008,0000,41.45000,42.40000,41.45000,41.45000,3723000
06/30/2008,0000,41.45000,42.25000,38.55000,38.55000,5259000
07/01/2008,0000,38.55000,39.80000,37.00000,37.05000,5216000
07/02/2008,0000,37.50000,39.50000,37.30000,39.50000,5602000
07/03/2008,0000,38.60000,42.25000,38.10000,42.25000,8542000
07/04/2008,0000,42.50000,43.50000,41.00000,41.00000,7652000
07/07/2008,0000,41.00000,42.40000,40.20000,42.40000,3402000
07/08/2008,0000,42.15000,42.50000,39.45000,41.00000,3952000
07/09/2008,0000,42.00000,42.80000,40.50000,40.95000,6060000
07/10/2008,0000,40.60000,42.00000,40.60000,41.00000,3910000
07/11/2008,0000,41.00000,43.10000,40.90000,43.10000,5924000
07/14/2008,0000,42.80000,43.80000,42.10000,42.70000,5029000
07/15/2008,0000,41.85000,42.85000,40.50000,40.60000,5477000
07/16/2008,0000,41.30000,41.70000,38.70000,39.30000,3677000
07/17/2008,0000,41.30000,42.05000,40.80000,42.05000,7403000
07/18/2008,0000,42.05000,42.70000,39.60000,40.20000,5860000
07/21/2008,0000,41.35000,43.00000,41.10000,43.00000,5863000
07/22/2008,0000,42.80000,44.85000,42.50000,44.00000,11187000
07/23/2008,0000,46.00000,46.00000,44.70000,45.00000,8170000
07/24/2008,0000,45.35000,45.70000,44.60000,45.30000,9021000
07/25/2008,0000,44.30000,44.50000,43.75000,44.35000,2786000
07/29/2008,0000,43.65000,43.65000,42.35000,43.30000,2441000
07/30/2008,0000,44.20000,44.70000,43.45000,43.45000,3197000
07/31/2008,0000,44.15000,44.50000,41.00000,42.00000,3593000
08/01/2008,0000,41.50000,41.90000,40.15000,41.90000,2136000
08/04/2008,0000,41.50000,42.55000,41.20000,41.80000,1416000
08/05/2008,0000,42.45000,42.45000,40.90000,41.00000,2057000
08/06/2008,0000,42.50000,43.85000,42.20000,43.85000,6123000
08/07/2008,0000,44.50000,46.10000,44.30000,45.40000,12854000
08/08/2008,0000,45.00000,48.55000,45.00000,48.20000,13732000
08/11/2008,0000,48.85000,50.90000,48.50000,48.65000,12318000
08/12/2008,0000,48.10000,49.50000,47.60000,49.50000,9067000
08/13/2008,0000,49.20000,51.80000,49.10000,50.40000,12212000
08/14/2008,0000,50.40000,52.90000,49.40000,52.90000,9667000
08/15/2008,0000,53.20000,53.90000,50.60000,51.00000,13284000
08/18/2008,0000,50.00000,50.90000,48.50000,48.65000,5703000
08/19/2008,0000,47.00000,50.20000,46.60000,49.95000,5295000
08/20/2008,0000,49.50000,50.40000,48.50000,48.50000,8886000
08/21/2008,0000,46.00000,47.25000,45.50000,45.55000,13131000
08/22/2008,0000,46.25000,46.40000,43.50000,44.70000,5528000
08/25/2008,0000,45.20000,45.90000,44.70000,44.70000,5479000
08/26/2008,0000,44.10000,45.20000,43.85000,45.00000,2858000
08/27/2008,0000,45.00000,47.50000,44.75000,47.40000,10485000
08/28/2008,0000,47.70000,48.75000,46.80000,46.80000,10203000
08/29/2008,0000,47.50000,47.95000,46.30000,46.30000,7137000
09/01/2008,0000,44.10000,44.10000,43.10000,43.10000,3262000
09/02/2008,0000,41.60000,42.35000,40.10000,40.50000,6469000
09/03/2008,0000,40.95000,41.80000,39.00000,39.00000,7834000
09/04/2008,0000,39.10000,40.75000,38.35000,40.10000,7711000
09/05/2008,0000,38.60000,40.95000,38.60000,40.60000,6020000
09/08/2008,0000,43.00000,43.40000,41.80000,43.40000,6109000
09/09/2008,0000,43.10000,43.10000,40.40000,40.40000,4279000
09/10/2008,0000,40.00000,41.45000,39.80000,41.00000,5352000
09/11/2008,0000,40.20000,40.90000,38.15000,38.15000,4360000
09/12/2008,0000,38.65000,39.10000,35.50000,37.65000,6279000
09/15/2008,0000,37.00000,37.00000,35.05000,35.05000,3555000
09/16/2008,0000,32.60000,33.50000,32.60000,32.60000,2750000
09/17/2008,0000,33.00000,34.60000,30.35000,30.35000,6547000
09/18/2008,0000,28.25000,28.25000,28.25000,28.25000,1347000
09/19/2008,0000,28.50000,30.20000,28.50000,30.20000,6823000
09/22/2008,0000,31.50000,32.30000,30.60000,32.10000,6963000
09/23/2008,0000,31.10000,34.20000,31.05000,34.15000,8217000
09/24/2008,0000,34.10000,35.40000,33.30000,34.15000,9735000
09/25/2008,0000,33.50000,34.40000,32.85000,33.40000,5040000
09/26/2008,0000,33.90000,34.00000,31.10000,31.10000,3787000
09/30/2008,0000,28.95000,28.95000,28.95000,28.95000,1476000
10/01/2008,0000,30.00000,30.60000,29.60000,30.30000,2724000
10/02/2008,0000,30.55000,31.40000,29.10000,29.40000,2342000
10/03/2008,0000,28.10000,30.50000,27.35000,30.50000,5358000
10/06/2008,0000,28.55000,29.50000,28.40000,28.40000,2960000
10/07/2008,0000,26.60000,29.20000,26.60000,28.90000,3644000
10/08/2008,0000,27.80000,28.20000,26.90000,26.90000,3084000
10/09/2008,0000,26.00000,27.50000,25.05000,25.05000,5432000
10/13/2008,0000,24.20000,24.20000,24.20000,24.20000,651000
10/14/2008,0000,25.85000,25.85000,25.50000,25.85000,2861000
10/15/2008,0000,25.20000,25.50000,24.95000,25.20000,2703000
10/16/2008,0000,24.35000,24.35000,24.35000,24.35000,308000
10/17/2008,0000,24.00000,24.95000,23.50000,23.50000,2728000
10/20/2008,0000,22.70000,23.40000,22.70000,23.10000,2523000
10/21/2008,0000,23.50000,24.20000,22.35000,22.40000,3190000
10/22/2008,0000,21.70000,23.10000,21.65000,21.65000,4952000
10/23/2008,0000,20.90000,20.90000,20.90000,20.90000,525000
10/24/2008,0000,20.20000,20.20000,20.20000,20.20000,472000
10/27/2008,0000,18.80000,18.80000,18.80000,18.80000,687000
10/28/2008,0000,17.50000,20.10000,17.50000,20.10000,8218000
10/29/2008,0000,21.00000,21.10000,18.70000,18.70000,8659000
10/30/2008,0000,19.00000,20.00000,18.80000,20.00000,4911000
10/31/2008,0000,19.90000,21.40000,19.70000,21.10000,7531000
11/03/2008,0000,21.10000,21.70000,20.20000,21.40000,5450000
11/04/2008,0000,21.30000,21.30000,20.30000,20.75000,3633000
11/05/2008,0000,21.20000,22.20000,20.70000,22.20000,8772000
11/06/2008,0000,20.65000,21.15000,20.65000,20.65000,4644000
11/07/2008,0000,19.25000,21.75000,19.25000,21.50000,4337000
11/10/2008,0000,20.40000,21.10000,20.00000,20.00000,3508000
11/11/2008,0000,19.20000,20.50000,19.20000,19.75000,4591000
11/12/2008,0000,19.75000,20.35000,19.00000,19.00000,3554000
11/13/2008,0000,17.70000,17.90000,17.70000,17.70000,2089000
11/14/2008,0000,18.60000,18.60000,16.50000,16.50000,5284000
11/17/2008,0000,15.35000,15.90000,15.35000,15.35000,3112000
11/18/2008,0000,14.30000,14.50000,14.30000,14.30000,1136000
11/19/2008,0000,13.40000,14.70000,13.30000,14.35000,5295000
11/20/2008,0000,13.35000,13.85000,13.35000,13.35000,3211000
11/21/2008,0000,12.55000,14.25000,12.55000,14.25000,5472000
11/24/2008,0000,14.20000,14.50000,13.70000,13.80000,3490000
11/25/2008,0000,14.20000,14.75000,14.10000,14.20000,5489000
11/26/2008,0000,14.00000,15.10000,13.90000,14.85000,4608000
11/27/2008,0000,15.10000,15.85000,15.10000,15.85000,2260000
11/28/2008,0000,16.20000,16.95000,16.20000,16.95000,10625000
12/01/2008,0000,16.95000,17.70000,16.70000,17.15000,9337000
12/02/2008,0000,15.95000,16.35000,15.95000,15.95000,4869000
12/03/2008,0000,16.25000,16.35000,14.90000,14.90000,4330000
12/04/2008,0000,15.25000,15.90000,15.10000,15.70000,8595000
12/05/2008,0000,15.80000,16.20000,15.40000,15.90000,5717000
12/08/2008,0000,16.50000,17.00000,16.30000,17.00000,5029000
12/09/2008,0000,18.10000,18.15000,17.70000,18.15000,3903000
12/10/2008,0000,18.90000,19.40000,18.85000,19.40000,9626000
12/11/2008,0000,20.10000,20.75000,19.70000,20.10000,24823000
12/12/2008,0000,19.80000,20.20000,18.70000,18.70000,12497000
12/15/2008,0000,19.95000,20.00000,19.75000,20.00000,8767000
12/16/2008,0000,19.90000,20.60000,19.20000,20.60000,16047000
12/17/2008,0000,21.10000,21.50000,19.80000,19.85000,14217000
12/18/2008,0000,20.05000,20.40000,19.65000,20.40000,7372000
12/19/2008,0000,20.20000,21.20000,20.20000,21.00000,12869000
12/22/2008,0000,21.00000,21.00000,19.55000,19.55000,8786000
12/23/2008,0000,19.00000,19.20000,18.20000,18.60000,6239000
12/24/2008,0000,18.45000,19.90000,18.25000,19.90000,15346000
12/25/2008,0000,19.90000,20.80000,19.60000,20.60000,15209000
12/26/2008,0000,20.35000,21.35000,20.30000,20.50000,15410000
12/29/2008,0000,20.50000,20.75000,20.00000,20.00000,7088000
12/30/2008,0000,20.40000,21.40000,20.40000,21.40000,8757000
12/31/2008,0000,22.30000,22.75000,21.75000,22.45000,28780000
01/05/2009,0000,24.00000,24.00000,23.65000,24.00000,6723000
01/06/2009,0000,24.25000,24.55000,23.25000,24.30000,23324000
01/07/2009,0000,24.50000,24.90000,24.10000,24.35000,22699000
01/08/2009,0000,23.35000,23.90000,22.65000,23.00000,10660000
01/09/2009,0000,23.20000,24.50000,23.00000,23.80000,16657000
01/12/2009,0000,23.70000,23.95000,23.30000,23.35000,5317000
01/13/2009,0000,23.35000,24.90000,23.15000,24.90000,17700000
01/14/2009,0000,24.80000,25.20000,24.35000,24.50000,14579000
01/15/2009,0000,23.00000,23.70000,22.80000,22.90000,7018000
01/16/2009,0000,23.40000,23.40000,23.10000,23.30000,6936000
01/19/2009,0000,23.35000,24.10000,23.35000,23.60000,6963000
01/20/2009,0000,23.25000,23.40000,22.60000,22.80000,4604000
01/21/2009,0000,21.50000,22.95000,21.50000,22.20000,4967000
02/02/2009,0000,22.55000,23.35000,22.30000,23.20000,6039000
02/03/2009,0000,23.30000,24.40000,23.30000,24.30000,9344000
02/04/2009,0000,24.80000,24.80000,23.80000,23.90000,5835000
02/05/2009,0000,23.70000,24.25000,23.60000,23.70000,4651000
02/06/2009,0000,23.90000,24.80000,23.50000,23.55000,10824000
02/09/2009,0000,24.00000,24.55000,23.80000,23.95000,9067000
02/10/2009,0000,23.95000,24.50000,23.80000,24.20000,6600000
02/11/2009,0000,23.70000,25.50000,23.50000,25.35000,13801000
02/12/2009,0000,25.35000,25.35000,23.60000,23.60000,9635000
02/13/2009,0000,23.90000,24.45000,23.65000,24.10000,7164000
02/16/2009,0000,24.10000,24.70000,24.05000,24.60000,8240000
02/17/2009,0000,24.35000,24.60000,23.25000,23.30000,6427000
02/18/2009,0000,22.90000,23.30000,22.45000,23.30000,4382000
02/19/2009,0000,23.25000,24.15000,23.00000,24.00000,10647000
02/20/2009,0000,24.00000,24.65000,23.90000,24.00000,10314000
02/23/2009,0000,24.00000,24.45000,23.30000,24.30000,6017000
02/24/2009,0000,23.65000,24.10000,23.60000,23.70000,2834000
02/25/2009,0000,24.20000,24.80000,24.05000,24.05000,8761000
02/26/2009,0000,24.50000,24.80000,24.15000,24.30000,7938000
02/27/2009,0000,24.50000,25.15000,24.10000,25.00000,15735000
03/02/2009,0000,25.00000,25.20000,24.00000,24.00000,6732000
03/03/2009,0000,23.70000,24.35000,22.65000,24.35000,7235000
03/04/2009,0000,24.35000,25.30000,24.30000,24.80000,11407000
03/05/2009,0000,25.25000,25.50000,24.50000,24.50000,10668000
03/06/2009,0000,24.40000,25.20000,24.30000,24.70000,7704000
03/09/2009,0000,24.70000,24.70000,23.30000,23.70000,6670000
03/10/2009,0000,23.65000,25.35000,23.65000,25.35000,13251000
03/11/2009,0000,26.00000,27.00000,25.40000,25.85000,26678000
03/12/2009,0000,25.85000,26.40000,25.80000,26.05000,8242000
03/13/2009,0000,26.55000,26.90000,26.05000,26.10000,11945000
03/16/2009,0000,26.50000,27.30000,26.30000,26.55000,12759000
03/17/2009,0000,26.55000,28.00000,26.30000,27.50000,16488000
03/18/2009,0000,27.70000,28.20000,27.00000,27.35000,13662000
03/19/2009,0000,27.65000,27.65000,26.55000,26.60000,8522000
03/20/2009,0000,26.50000,26.90000,25.50000,25.70000,6418000
03/23/2009,0000,26.00000,27.30000,25.95000,27.30000,8354000
03/24/2009,0000,27.80000,27.80000,26.90000,26.90000,13387000
03/25/2009,0000,26.90000,28.40000,26.90000,28.10000,19499000
03/26/2009,0000,28.10000,28.95000,28.00000,28.10000,15842000
03/27/2009,0000,28.35000,28.80000,27.90000,28.05000,11987000
03/30/2009,0000,27.80000,27.90000,26.50000,26.50000,5477000
03/31/2009,0000,26.35000,27.15000,26.35000,26.70000,4161000
04/01/2009,0000,27.10000,28.00000,27.00000,27.80000,8182000
04/02/2009,0000,28.50000,28.70000,27.90000,28.00000,14233000
04/03/2009,0000,28.30000,28.45000,27.80000,27.80000,6279000
04/06/2009,0000,27.90000,28.70000,27.80000,27.85000,8676000
04/07/2009,0000,27.85000,28.30000,27.85000,28.30000,4997000
04/08/2009,0000,28.15000,28.75000,27.80000,27.80000,6493000
04/09/2009,0000,28.10000,28.80000,28.10000,28.50000,7595000
04/10/2009,0000,28.80000,29.10000,28.15000,28.25000,8550000
04/13/2009,0000,29.00000,30.20000,28.60000,30.20000,13139000
04/14/2009,0000,30.20000,32.30000,30.20000,32.30000,17740000
04/15/2009,0000,32.90000,33.80000,31.50000,33.30000,12757000
04/16/2009,0000,35.40000,35.40000,34.20000,34.20000,17131000
04/17/2009,0000,34.30000,35.30000,31.85000,32.70000,19528000
04/20/2009,0000,32.70000,33.30000,31.00000,32.40000,6560000
04/21/2009,0000,31.50000,33.80000,31.50000,33.60000,9042000
04/22/2009,0000,33.90000,34.40000,33.35000,33.70000,9399000
04/23/2009,0000,33.70000,34.15000,32.70000,33.40000,11400000
04/24/2009,0000,33.50000,35.30000,33.50000,34.40000,15348000
04/27/2009,0000,34.60000,35.00000,33.40000,33.50000,11301000
04/28/2009,0000,34.00000,35.50000,33.35000,33.85000,22448000
04/29/2009,0000,34.30000,35.30000,33.80000,34.30000,16381000
04/30/2009,0000,36.70000,36.70000,35.50000,36.70000,17612000
05/04/2009,0000,37.95000,39.25000,37.80000,38.90000,15479000
05/05/2009,0000,38.90000,38.90000,36.20000,36.80000,14911000
05/06/2009,0000,36.30000,38.30000,36.30000,37.90000,10344000
05/07/2009,0000,37.90000,38.70000,37.00000,38.60000,11004000
05/08/2009,0000,38.40000,39.40000,37.85000,38.60000,9274000
05/11/2009,0000,39.10000,40.00000,38.65000,38.65000,9154000
05/12/2009,0000,38.50000,40.50000,37.00000,39.75000,18088000
05/13/2009,0000,41.30000,42.50000,40.75000,42.50000,9658000
05/14/2009,0000,42.50000,45.45000,42.50000,43.40000,29753000
05/15/2009,0000,45.00000,46.40000,44.55000,46.00000,21093000
05/18/2009,0000,46.00000,46.90000,44.85000,46.00000,16469000
05/19/2009,0000,47.50000,48.00000,44.20000,44.80000,12543000
05/20/2009,0000,45.45000,45.50000,43.80000,44.60000,7147000
05/21/2009,0000,44.60000,45.90000,44.40000,45.10000,7752000
05/22/2009,0000,44.40000,46.50000,44.40000,45.75000,9511000
05/25/2009,0000,46.10000,48.60000,45.65000,47.50000,19568000
05/26/2009,0000,48.00000,48.30000,44.20000,44.20000,11786000
05/27/2009,0000,47.25000,47.25000,47.25000,47.25000,6165000
06/01/2009,0000,50.50000,50.50000,50.50000,50.50000,6187000
06/02/2009,0000,51.20000,51.20000,47.20000,48.00000,17253000
06/03/2009,0000,48.00000,50.00000,47.30000,48.90000,17222000
06/04/2009,0000,49.90000,50.50000,48.50000,49.05000,12645000
06/05/2009,0000,49.05000,49.90000,47.50000,47.80000,7920000
06/08/2009,0000,48.50000,48.60000,46.20000,46.30000,4736000
06/09/2009,0000,46.30000,46.60000,43.10000,43.10000,6832000
06/10/2009,0000,43.20000,43.80000,41.00000,41.10000,4711000
06/11/2009,0000,41.20000,43.50000,40.50000,43.50000,4929000
06/12/2009,0000,43.60000,44.60000,42.00000,42.20000,5246000
06/15/2009,0000,41.20000,41.55000,39.25000,39.25000,4683000
06/16/2009,0000,38.80000,40.30000,38.00000,39.45000,6105000
06/17/2009,0000,40.60000,40.90000,39.20000,40.00000,5704000
06/18/2009,0000,41.20000,41.20000,39.30000,40.00000,3660000
06/19/2009,0000,40.10000,40.80000,39.70000,40.50000,3147000
06/22/2009,0000,40.50000,42.50000,40.10000,42.50000,6350000
06/23/2009,0000,41.30000,42.50000,41.10000,41.30000,3355000
06/24/2009,0000,41.30000,42.70000,41.30000,41.50000,4191000
06/25/2009,0000,42.20000,42.50000,41.65000,41.90000,2627000
06/26/2009,0000,42.30000,42.95000,41.90000,41.95000,3761000
06/29/2009,0000,42.00000,42.35000,40.05000,40.20000,2995000
06/30/2009,0000,40.80000,41.10000,40.00000,40.30000,2981000
07/01/2009,0000,40.40000,41.65000,40.40000,41.50000,3439000
07/02/2009,0000,41.70000,42.95000,41.70000,42.50000,6444000
07/03/2009,0000,42.00000,45.00000,41.50000,44.95000,9190000
07/06/2009,0000,45.10000,45.20000,43.50000,43.50000,6320000
07/07/2009,0000,43.60000,44.90000,43.60000,44.00000,6431000
07/08/2009,0000,43.90000,44.75000,43.30000,43.55000,4352000
07/09/2009,0000,43.60000,45.50000,43.60000,44.80000,9736000
07/10/2009,0000,45.10000,45.20000,43.70000,44.00000,6463000
07/13/2009,0000,44.20000,44.80000,41.30000,41.70000,6637000
07/14/2009,0000,42.50000,42.70000,41.70000,42.50000,4431000
07/15/2009,0000,42.95000,43.60000,42.60000,43.00000,4762000
07/16/2009,0000,43.70000,44.10000,42.80000,42.90000,5162000
07/17/2009,0000,43.20000,45.35000,43.20000,44.70000,12112000
07/20/2009,0000,45.50000,46.20000,44.70000,45.00000,11188000
07/21/2009,0000,45.30000,45.45000,43.80000,44.05000,6251000
07/22/2009,0000,44.00000,45.70000,44.00000,44.85000,8301000
07/23/2009,0000,44.85000,45.05000,44.05000,44.10000,3900000
07/24/2009,0000,44.60000,44.75000,43.20000,43.30000,4904000
07/27/2009,0000,43.30000,43.60000,42.25000,43.00000,4953000
07/28/2009,0000,43.00000,44.30000,43.00000,43.95000,6324000
07/29/2009,0000,44.30000,44.70000,43.50000,43.50000,5173000
07/30/2009,0000,43.50000,44.40000,43.00000,43.50000,4755000
07/31/2009,0000,44.00000,44.20000,42.80000,43.00000,4915000
08/03/2009,0000,42.80000,43.40000,42.50000,42.65000,2611000
08/04/2009,0000,43.20000,43.50000,40.50000,40.50000,5908000
08/05/2009,0000,40.50000,41.30000,39.45000,39.50000,4267000
08/06/2009,0000,39.50000,40.00000,36.80000,38.60000,5139000
08/10/2009,0000,38.50000,38.80000,38.00000,38.50000,2549000
08/11/2009,0000,38.60000,39.40000,38.50000,38.80000,6648000
08/12/2009,0000,39.00000,39.55000,38.85000,39.10000,3165000
08/13/2009,0000,39.60000,40.00000,39.30000,39.50000,4956000
08/14/2009,0000,39.85000,40.45000,39.60000,39.75000,3516000
08/17/2009,0000,40.00000,40.00000,38.50000,38.60000,2503000
08/18/2009,0000,38.00000,39.00000,37.60000,37.90000,2947000
08/19/2009,0000,38.65000,38.80000,37.95000,37.95000,1540000
08/20/2009,0000,38.00000,38.10000,36.80000,37.00000,3013000
08/21/2009,0000,37.10000,37.60000,35.10000,35.30000,3277000
08/24/2009,0000,35.70000,36.60000,35.40000,36.60000,2531000
08/25/2009,0000,36.60000,37.10000,36.00000,36.00000,1647000
08/26/2009,0000,36.10000,36.60000,35.15000,35.20000,1908000
08/27/2009,0000,35.30000,37.65000,35.30000,37.65000,3475000
08/28/2009,0000,38.50000,38.50000,37.50000,38.00000,4926000
08/31/2009,0000,38.40000,38.50000,37.35000,38.00000,1824000
09/01/2009,0000,38.00000,39.90000,38.00000,39.85000,4835000
09/02/2009,0000,39.50000,40.15000,39.30000,39.50000,3464000
09/03/2009,0000,39.50000,39.70000,39.10000,39.40000,1981000
09/04/2009,0000,39.40000,40.55000,39.40000,40.05000,4125000
09/07/2009,0000,40.40000,40.80000,40.00000,40.25000,6044000
09/08/2009,0000,39.80000,41.00000,39.30000,40.05000,9313000
09/09/2009,0000,40.50000,41.50000,40.10000,40.90000,10409000
09/10/2009,0000,41.80000,41.90000,39.80000,39.80000,4292000
09/11/2009,0000,40.15000,40.50000,39.35000,39.70000,1941000
09/14/2009,0000,39.70000,40.20000,39.60000,39.60000,2008000
09/15/2009,0000,39.80000,40.40000,39.70000,40.20000,2068000
09/16/2009,0000,40.50000,41.20000,40.20000,40.70000,5047000
09/17/2009,0000,41.20000,41.80000,40.80000,40.85000,7042000
09/18/2009,0000,40.80000,43.00000,40.80000,42.20000,9783000
09/21/2009,0000,42.75000,43.50000,42.25000,43.00000,8269000
09/22/2009,0000,43.00000,43.40000,41.65000,41.90000,5029000
09/23/2009,0000,41.90000,42.60000,40.40000,40.70000,4787000
09/24/2009,0000,40.80000,42.50000,40.30000,42.50000,5479000
09/25/2009,0000,42.30000,42.65000,41.50000,41.60000,3913000
09/28/2009,0000,41.00000,42.25000,41.00000,41.60000,2726000
09/29/2009,0000,42.05000,42.40000,41.75000,41.75000,3163000
09/30/2009,0000,41.85000,44.65000,41.80000,44.65000,14473000
10/01/2009,0000,45.20000,45.50000,43.80000,44.10000,21042000
10/02/2009,0000,42.90000,44.90000,42.90000,43.75000,12234000
10/05/2009,0000,44.35000,44.80000,43.85000,44.35000,4636000
10/06/2009,0000,44.70000,46.80000,44.65000,45.30000,19144000
10/07/2009,0000,45.80000,46.15000,44.55000,44.55000,8020000
10/08/2009,0000,44.55000,45.40000,43.50000,43.50000,6080000
10/09/2009,0000,44.40000,44.40000,42.90000,43.45000,3579000
10/12/2009,0000,44.00000,44.80000,43.65000,43.75000,2872000
10/13/2009,0000,43.50000,45.80000,42.55000,45.00000,10143000
10/14/2009,0000,45.50000,46.80000,45.00000,45.90000,13855000
10/15/2009,0000,46.30000,46.85000,45.70000,45.85000,12458000
10/16/2009,0000,45.85000,46.10000,45.05000,45.50000,3862000
10/19/2009,0000,45.50000,46.70000,45.50000,46.15000,5219000
10/20/2009,0000,46.70000,46.70000,45.70000,45.80000,3920000
10/21/2009,0000,45.80000,46.00000,44.85000,45.10000,3385000
10/22/2009,0000,44.90000,45.50000,43.80000,44.00000,4625000
10/23/2009,0000,44.50000,45.50000,44.30000,45.50000,4890000
10/26/2009,0000,46.20000,46.80000,45.30000,45.50000,9681000
10/27/2009,0000,45.50000,46.00000,44.80000,45.50000,5493000
10/28/2009,0000,45.30000,45.70000,43.40000,43.90000,4616000
10/29/2009,0000,42.00000,44.00000,41.00000,43.85000,6755000
10/30/2009,0000,44.80000,44.95000,43.30000,43.30000,4301000
11/02/2009,0000,41.80000,44.20000,41.80000,44.20000,3079000
11/03/2009,0000,44.40000,44.70000,43.90000,44.00000,2153000
11/04/2009,0000,44.40000,45.30000,44.30000,44.90000,3874000
11/05/2009,0000,45.00000,45.20000,44.00000,44.00000,2469000
11/06/2009,0000,44.90000,45.40000,44.50000,44.55000,5984000
11/09/2009,0000,45.50000,45.50000,44.50000,44.55000,2630000
11/10/2009,0000,45.00000,45.45000,44.55000,44.55000,2777000
11/11/2009,0000,45.20000,46.50000,45.00000,46.10000,13951000
11/12/2009,0000,46.10000,46.45000,45.65000,45.90000,6928000
11/13/2009,0000,45.30000,46.20000,45.30000,45.95000,4979000
11/16/2009,0000,46.30000,47.60000,46.10000,46.85000,13861000
11/17/2009,0000,47.00000,47.20000,46.05000,46.10000,8283000
11/18/2009,0000,46.90000,47.30000,46.25000,46.80000,8085000
11/19/2009,0000,47.20000,50.00000,46.15000,50.00000,24348000
11/20/2009,0000,51.00000,52.00000,50.00000,50.30000,27896000
11/23/2009,0000,50.70000,51.20000,49.50000,50.00000,10865000
11/24/2009,0000,50.90000,51.60000,49.60000,49.65000,11908000
11/25/2009,0000,49.90000,50.30000,49.00000,49.00000,5891000
11/26/2009,0000,49.50000,50.20000,49.00000,49.20000,8363000
11/27/2009,0000,48.50000,48.50000,47.00000,47.00000,7277000
11/30/2009,0000,47.60000,48.50000,47.50000,47.75000,3744000
12/01/2009,0000,48.20000,49.70000,47.70000,48.80000,9266000
12/02/2009,0000,49.30000,50.00000,48.50000,48.50000,7848000
12/03/2009,0000,49.20000,49.20000,47.50000,47.80000,4587000
12/04/2009,0000,47.95000,48.65000,47.75000,47.75000,5419000
12/07/2009,0000,48.30000,50.00000,48.00000,49.60000,8786000
12/08/2009,0000,49.60000,50.50000,48.55000,49.65000,8315000
12/09/2009,0000,49.30000,50.30000,49.00000,49.65000,5208000
12/11/2009,0000,48.70000,49.00000,48.15000,48.35000,5045000
12/14/2009,0000,48.50000,48.80000,48.05000,48.05000,3206000
12/15/2009,0000,48.30000,49.00000,48.10000,48.10000,3743000
12/16/2009,0000,48.20000,48.85000,47.80000,48.55000,3800000
12/17/2009,0000,48.80000,49.90000,48.30000,48.40000,8981000
12/18/2009,0000,48.00000,48.40000,47.75000,47.90000,2445000
12/21/2009,0000,48.60000,48.60000,47.40000,47.50000,3049000
12/22/2009,0000,47.90000,48.30000,47.75000,47.90000,2712000
12/23/2009,0000,48.10000,49.25000,48.10000,48.70000,6197000
12/25/2009,0000,48.80000,49.45000,48.50000,48.80000,4569000
04/02/2007,0000,77.60000,79.50000,76.00000,77.60000,9355800
04/03/2007,0000,77.60000,78.40000,76.00000,76.50000,5466200
04/04/2007,0000,77.00000,78.30000,76.80000,77.20000,8753600
04/09/2007,0000,77.80000,78.30000,76.70000,77.00000,4146400
04/10/2007,0000,77.50000,79.00000,76.00000,79.00000,5340400
04/11/2007,0000,78.10000,78.50000,77.20000,77.30000,2483500
04/12/2007,0000,77.00000,78.00000,76.50000,76.60000,3624400
04/13/2007,0000,77.00000,77.40000,74.80000,75.00000,3337300
04/16/2007,0000,75.00000,75.50000,69.80000,70.60000,6949200
04/17/2007,0000,70.60000,70.60000,65.90000,66.10000,7663700
04/18/2007,0000,66.30000,68.00000,66.00000,67.00000,7659600
04/19/2007,0000,67.00000,68.40000,67.00000,67.60000,4558300
04/20/2007,0000,68.40000,68.60000,67.80000,68.20000,3100200
04/23/2007,0000,68.30000,68.80000,67.20000,68.00000,3265600
04/24/2007,0000,68.40000,71.60000,67.80000,70.40000,8463500
04/25/2007,0000,70.40000,71.00000,69.00000,69.00000,5777200
04/26/2007,0000,69.80000,70.50000,69.30000,69.50000,3955100
04/27/2007,0000,70.20000,71.30000,69.60000,70.30000,4856800
04/30/2007,0000,70.30000,71.20000,69.50000,70.60000,3120000
05/02/2007,0000,71.30000,71.80000,70.50000,70.60000,3052400
05/03/2007,0000,71.00000,71.40000,65.70000,67.40000,5442300
05/04/2007,0000,68.00000,69.50000,67.50000,69.50000,3863600
05/07/2007,0000,70.00000,74.30000,69.00000,74.30000,11924600
05/08/2007,0000,73.10000,77.00000,73.10000,76.10000,13220400
05/09/2007,0000,76.10000,77.50000,73.60000,74.20000,6443800
05/10/2007,0000,74.60000,77.40000,74.60000,76.70000,9315200
05/11/2007,0000,76.00000,78.30000,75.50000,77.50000,10656800
05/14/2007,0000,78.00000,78.10000,75.20000,75.20000,3891600
05/15/2007,0000,75.00000,76.20000,72.00000,73.40000,6245200
05/16/2007,0000,73.40000,73.80000,71.80000,72.00000,3856300
05/17/2007,0000,72.80000,73.50000,72.30000,72.40000,2597900
05/18/2007,0000,73.00000,74.30000,72.10000,72.40000,5036700
05/21/2007,0000,72.90000,77.40000,72.90000,77.40000,14488200
05/22/2007,0000,77.90000,78.30000,77.10000,77.60000,11686400
05/23/2007,0000,78.40000,80.40000,76.80000,77.60000,14686800
05/24/2007,0000,77.40000,78.90000,76.80000,77.60000,7087600
05/25/2007,0000,77.60000,80.70000,77.10000,79.00000,15412800
05/28/2007,0000,80.50000,80.50000,78.50000,78.80000,5775100
05/29/2007,0000,78.80000,79.30000,77.00000,77.70000,5405900
05/30/2007,0000,77.50000,78.10000,77.00000,77.10000,2583300
05/31/2007,0000,78.10000,80.00000,77.50000,78.30000,7490000
06/01/2007,0000,78.80000,80.50000,78.60000,79.10000,8808800
06/04/2007,0000,80.30000,81.00000,79.50000,80.40000,8308500
06/05/2007,0000,81.00000,85.90000,80.90000,85.00000,24658400
06/06/2007,0000,85.80000,86.80000,82.70000,83.30000,17053900
06/07/2007,0000,82.90000,89.10000,82.70000,89.10000,22377600
06/08/2007,0000,88.90000,91.90000,88.50000,89.10000,22865400
06/11/2007,0000,90.00000,92.50000,87.80000,87.80000,16785600
06/12/2007,0000,88.50000,88.80000,86.50000,86.50000,9688600
06/13/2007,0000,87.70000,89.80000,86.80000,87.30000,12015100
06/14/2007,0000,87.90000,89.40000,87.40000,88.00000,9340200
06/15/2007,0000,88.30000,88.90000,86.50000,88.00000,8106800
06/20/2007,0000,88.40000,88.50000,84.10000,84.30000,7372500
06/21/2007,0000,84.30000,86.60000,83.50000,86.30000,9157200
06/22/2007,0000,86.60000,87.40000,85.60000,85.60000,6614400
06/25/2007,0000,90.80000,90.80000,88.40000,88.60000,7812400
06/26/2007,0000,88.60000,89.40000,87.40000,87.40000,5408000
06/27/2007,0000,88.50000,92.40000,88.00000,91.50000,19282600
06/28/2007,0000,92.10000,94.90000,91.00000,92.50000,15948400
06/29/2007,0000,93.90000,95.50000,92.30000,92.50000,11308900
07/02/2007,0000,92.00000,92.50000,89.70000,90.90000,4437600
07/03/2007,0000,92.00000,95.30000,91.40000,94.10000,10502900
07/04/2007,0000,94.80000,97.10000,93.60000,95.00000,11288100
07/05/2007,0000,95.80000,98.00000,94.10000,98.00000,9112400
07/06/2007,0000,98.00000,99.90000,96.50000,97.40000,9599200
07/09/2007,0000,98.40000,104.00000,96.70000,104.00000,18076200
07/10/2007,0000,103.50000,111.00000,102.50000,109.00000,22716700
07/11/2007,0000,109.00000,113.00000,102.00000,103.00000,13927600
07/12/2007,0000,105.00000,108.00000,103.00000,103.50000,9205000
07/13/2007,0000,106.00000,106.50000,99.10000,101.00000,8900300
07/16/2007,0000,102.00000,107.50000,99.00000,99.00000,12615200
07/17/2007,0000,99.00000,104.00000,99.00000,102.50000,6472900
07/18/2007,0000,102.00000,106.00000,99.20000,99.80000,5989300
07/19/2007,0000,99.90000,103.00000,99.20000,99.70000,5566000
07/20/2007,0000,102.00000,106.50000,101.00000,106.50000,11856000
07/23/2007,0000,105.50000,112.00000,105.50000,110.00000,13808000
07/24/2007,0000,112.00000,117.50000,110.00000,117.50000,17180800
07/25/2007,0000,119.00000,125.50000,118.00000,125.50000,11239200
07/26/2007,0000,132.00000,134.00000,120.00000,124.50000,23920000
07/27/2007,0000,116.00000,124.00000,116.00000,116.00000,11483600
07/30/2007,0000,116.00000,118.00000,108.00000,108.50000,9580400
07/31/2007,0000,112.00000,116.00000,111.00000,114.00000,11256900
08/01/2007,0000,114.00000,119.00000,110.00000,110.00000,9637600
08/02/2007,0000,116.00000,116.00000,102.50000,107.50000,9058400
08/03/2007,0000,111.00000,111.50000,106.00000,107.00000,5266500
08/06/2007,0000,102.00000,104.50000,99.60000,99.60000,6668400
08/07/2007,0000,103.00000,103.00000,92.70000,92.70000,10378100
08/08/2007,0000,92.00000,99.10000,90.20000,99.10000,8642400
08/09/2007,0000,102.50000,106.00000,101.00000,106.00000,10343800
08/10/2007,0000,98.60000,110.00000,98.60000,110.00000,6969000
08/13/2007,0000,112.50000,112.50000,103.50000,105.00000,6501000
08/14/2007,0000,100.00000,101.00000,94.10000,97.60000,6800000
08/15/2007,0000,93.60000,95.40000,90.80000,90.80000,5335000
08/16/2007,0000,86.00000,87.70000,84.50000,84.50000,6759000
08/17/2007,0000,85.00000,86.00000,78.60000,80.10000,8552000
08/20/2007,0000,85.70000,85.70000,83.20000,85.70000,6123000
08/21/2007,0000,86.10000,88.00000,84.00000,86.50000,7951000
08/22/2007,0000,88.20000,88.20000,80.50000,86.50000,7702000
08/23/2007,0000,89.00000,92.50000,88.40000,92.50000,10639000
08/24/2007,0000,92.00000,95.20000,91.50000,93.70000,10283000
08/27/2007,0000,96.30000,96.50000,91.00000,91.20000,5464000
08/28/2007,0000,91.20000,94.40000,90.80000,91.20000,6640000
08/29/2007,0000,86.00000,90.00000,86.00000,89.00000,3659000
08/30/2007,0000,93.90000,95.20000,92.50000,95.20000,11247000
08/31/2007,0000,95.70000,101.50000,94.20000,101.50000,17381000
09/03/2007,0000,104.00000,108.50000,103.00000,104.50000,13620000
09/04/2007,0000,106.50000,111.50000,104.50000,111.50000,15206000
09/05/2007,0000,114.00000,115.50000,109.50000,109.50000,10676000
09/06/2007,0000,109.50000,110.00000,106.50000,109.50000,7861000
09/07/2007,0000,109.00000,112.00000,106.50000,107.00000,7240000
09/10/2007,0000,105.00000,107.00000,103.50000,107.00000,2885000
09/11/2007,0000,109.00000,114.00000,109.00000,114.00000,10681000
09/12/2007,0000,117.50000,119.00000,113.00000,113.00000,14169000
09/13/2007,0000,115.00000,117.00000,111.50000,112.00000,8115000
09/14/2007,0000,114.00000,115.00000,111.00000,112.00000,4521000
09/17/2007,0000,114.50000,115.00000,105.00000,105.00000,5439000
09/19/2007,0000,110.00000,110.00000,98.90000,101.50000,6350000
09/20/2007,0000,103.00000,108.50000,102.50000,107.00000,8504000
09/21/2007,0000,107.00000,108.00000,99.60000,107.00000,8691000
09/26/2007,0000,107.00000,111.00000,104.00000,109.00000,8183000
09/27/2007,0000,111.50000,115.00000,110.50000,112.00000,7365000
09/28/2007,0000,114.00000,118.00000,112.50000,116.00000,8347000
10/01/2007,0000,116.00000,117.50000,108.00000,111.00000,8119000
10/02/2007,0000,112.00000,114.50000,109.00000,111.00000,6484000
10/03/2007,0000,111.00000,112.50000,109.00000,109.00000,4820000
10/04/2007,0000,108.50000,112.00000,108.50000,111.50000,4545000
10/05/2007,0000,114.50000,114.50000,107.00000,107.00000,4846000
10/08/2007,0000,108.50000,109.00000,102.50000,102.50000,5665000
10/09/2007,0000,103.50000,105.50000,95.50000,100.50000,12139000
10/11/2007,0000,100.50000,102.00000,98.00000,100.00000,6158000
10/12/2007,0000,99.60000,101.50000,96.00000,96.10000,5700000
10/15/2007,0000,96.10000,97.90000,90.10000,91.50000,9706000
10/16/2007,0000,88.50000,95.30000,88.30000,95.00000,13791000
10/17/2007,0000,94.90000,99.60000,93.60000,96.30000,11204000
10/18/2007,0000,97.90000,101.00000,97.20000,98.40000,7507000
10/19/2007,0000,99.40000,101.00000,97.60000,97.70000,4673000
10/22/2007,0000,91.90000,94.50000,91.90000,92.60000,4447000
10/23/2007,0000,93.20000,97.00000,93.20000,96.00000,5628000
10/24/2007,0000,97.00000,98.40000,93.00000,93.50000,6917000
10/25/2007,0000,94.50000,95.70000,93.50000,94.00000,4292000
10/26/2007,0000,95.00000,95.00000,92.70000,93.20000,3129000
10/29/2007,0000,94.00000,95.70000,93.20000,93.30000,4759000
10/30/2007,0000,93.40000,95.70000,93.10000,93.20000,4246000
10/31/2007,0000,94.50000,94.50000,88.90000,90.00000,7786000
11/01/2007,0000,90.60000,90.90000,85.00000,86.00000,8286000
11/02/2007,0000,83.00000,83.00000,80.00000,80.00000,7834000
11/05/2007,0000,74.40000,76.90000,74.40000,76.30000,9390000
11/06/2007,0000,75.80000,78.00000,74.80000,76.30000,7580000
11/07/2007,0000,77.50000,78.30000,72.10000,72.60000,5977000
11/08/2007,0000,67.60000,68.80000,67.60000,67.60000,5894000
11/09/2007,0000,64.10000,67.60000,62.90000,67.60000,13637000
11/12/2007,0000,64.30000,65.40000,62.90000,62.90000,6038000
11/13/2007,0000,62.90000,65.50000,61.00000,65.00000,9571000
11/14/2007,0000,67.80000,69.50000,67.10000,69.50000,11910000
11/15/2007,0000,69.20000,70.50000,67.50000,67.50000,10364000
11/16/2007,0000,66.00000,70.80000,65.50000,69.90000,8103000
11/19/2007,0000,70.50000,71.30000,67.10000,67.10000,6282000
11/20/2007,0000,65.00000,70.70000,65.00000,70.70000,8920000
11/21/2007,0000,70.20000,72.90000,69.00000,69.10000,13758000
11/22/2007,0000,69.10000,71.00000,68.30000,68.50000,8473000
11/23/2007,0000,68.90000,70.30000,65.00000,65.00000,6086000
11/26/2007,0000,66.20000,66.60000,64.20000,64.70000,5491000
11/27/2007,0000,62.80000,63.10000,60.20000,61.00000,7173000
11/28/2007,0000,61.80000,63.60000,61.00000,61.00000,7665000
11/29/2007,0000,63.90000,64.90000,62.10000,62.50000,6162000
11/30/2007,0000,63.40000,65.60000,62.60000,64.60000,7861000
12/03/2007,0000,65.40000,67.80000,65.20000,66.00000,7482000
12/04/2007,0000,65.80000,70.60000,65.80000,70.60000,12164000
12/05/2007,0000,71.00000,73.40000,71.00000,71.50000,16052000
12/06/2007,0000,73.00000,74.00000,70.00000,70.20000,13336000
12/07/2007,0000,73.00000,73.50000,71.00000,71.50000,10270000
12/10/2007,0000,71.50000,71.90000,69.00000,69.20000,4674000
12/11/2007,0000,70.00000,70.40000,65.40000,66.80000,7685000
12/12/2007,0000,65.50000,68.50000,65.40000,68.50000,5066000
12/13/2007,0000,68.50000,69.10000,63.80000,63.80000,7359000
12/14/2007,0000,63.80000,64.80000,59.70000,62.50000,8115000
12/17/2007,0000,61.00000,63.10000,58.20000,58.20000,6540000
12/18/2007,0000,57.00000,60.00000,54.20000,56.00000,13148000
12/19/2007,0000,57.40000,59.90000,57.00000,59.90000,6666000
12/20/2007,0000,61.20000,62.50000,56.10000,56.90000,10106000
12/21/2007,0000,58.00000,58.80000,56.50000,58.60000,9134000
12/24/2007,0000,60.00000,62.70000,59.50000,62.70000,9641000
12/25/2007,0000,62.70000,63.50000,61.70000,61.70000,6792000
12/26/2007,0000,61.70000,62.90000,60.40000,61.00000,5234000
12/27/2007,0000,61.40000,63.80000,61.20000,62.00000,7379000
12/28/2007,0000,62.00000,63.80000,61.00000,63.50000,7823000
12/31/2007,0000,64.00000,65.50000,63.80000,64.40000,9159000
01/02/2008,0000,64.40000,65.10000,62.00000,62.20000,6398000
01/03/2008,0000,60.50000,60.90000,59.00000,59.20000,6911000
01/04/2008,0000,58.20000,59.60000,57.40000,57.50000,5994000
01/07/2008,0000,53.50000,54.10000,53.50000,53.50000,5626000
01/08/2008,0000,52.60000,53.20000,49.80000,49.80000,7940000
01/09/2008,0000,46.35000,49.05000,46.35000,49.00000,29471000
01/10/2008,0000,51.90000,52.40000,50.20000,50.70000,16768000
01/11/2008,0000,51.20000,52.00000,50.00000,50.10000,11331000
01/14/2008,0000,51.00000,51.10000,46.60000,46.60000,12401000
01/15/2008,0000,47.80000,49.70000,46.60000,47.00000,15489000
01/16/2008,0000,44.00000,45.30000,43.75000,43.75000,8836000
01/17/2008,0000,45.00000,45.50000,41.60000,42.00000,12950000
01/18/2008,0000,41.00000,44.80000,40.50000,44.80000,9997000
01/21/2008,0000,44.80000,45.30000,43.90000,44.00000,5104000
01/22/2008,0000,40.95000,41.50000,40.95000,40.95000,4124000
01/23/2008,0000,41.10000,41.60000,38.10000,38.10000,8593000
01/24/2008,0000,38.90000,39.35000,35.45000,35.45000,12357000
01/25/2008,0000,36.05000,37.90000,36.05000,37.90000,15947000
01/28/2008,0000,37.50000,37.80000,35.25000,35.25000,9075000
01/29/2008,0000,36.00000,36.70000,33.95000,34.20000,16788000
01/30/2008,0000,34.40000,35.85000,34.40000,35.00000,15241000
01/31/2008,0000,36.45000,37.45000,35.55000,36.00000,21585000
02/01/2008,0000,36.80000,37.00000,36.05000,36.25000,10202000
02/12/2008,0000,36.50000,36.80000,33.75000,33.85000,8785000
02/13/2008,0000,34.40000,35.30000,34.20000,34.50000,6582000
02/14/2008,0000,36.80000,36.90000,36.10000,36.90000,4380000
02/15/2008,0000,37.00000,39.45000,36.90000,39.45000,12468000
02/18/2008,0000,41.00000,42.20000,41.00000,42.20000,7734000
02/19/2008,0000,44.80000,44.80000,42.00000,43.50000,19039000
02/20/2008,0000,42.55000,44.80000,42.10000,42.20000,14935000
02/21/2008,0000,43.20000,45.15000,43.00000,45.15000,10745000
02/22/2008,0000,44.80000,48.15000,44.60000,47.95000,25028000
02/25/2008,0000,49.70000,50.50000,48.60000,48.60000,16741000
02/26/2008,0000,49.80000,49.80000,47.30000,49.00000,18268000
02/27/2008,0000,50.30000,51.00000,49.60000,50.00000,12641000
02/29/2008,0000,49.60000,52.30000,49.60000,51.90000,12288000
03/03/2008,0000,50.00000,50.30000,48.50000,48.80000,8921000
03/04/2008,0000,48.80000,50.60000,48.80000,49.55000,9538000
03/05/2008,0000,49.55000,50.20000,48.50000,48.50000,7349000
03/06/2008,0000,49.00000,51.80000,49.00000,51.80000,14567000
03/07/2008,0000,51.70000,54.60000,51.00000,52.80000,19619000
03/10/2008,0000,53.50000,53.50000,51.00000,51.10000,8514000
03/11/2008,0000,50.20000,51.60000,50.00000,51.10000,7961000
03/12/2008,0000,53.10000,53.80000,51.80000,52.10000,9676000
03/13/2008,0000,52.40000,53.00000,50.40000,50.60000,6176000
03/14/2008,0000,51.60000,51.90000,48.40000,49.40000,7797000
03/18/2008,0000,46.20000,47.30000,45.70000,47.30000,4922000
03/19/2008,0000,48.80000,48.80000,47.00000,47.20000,4095000
03/20/2008,0000,47.00000,47.90000,46.50000,47.90000,3872000
03/21/2008,0000,48.60000,50.80000,48.50000,50.80000,7626000
03/25/2008,0000,53.80000,53.80000,52.50000,52.70000,8639000
03/26/2008,0000,52.90000,53.50000,50.70000,50.80000,6775000
03/27/2008,0000,50.80000,51.00000,48.60000,48.80000,7788000
03/28/2008,0000,49.00000,50.50000,48.65000,50.40000,5621000
03/31/2008,0000,50.40000,50.70000,49.70000,50.00000,2719000
04/01/2008,0000,51.30000,52.00000,50.50000,50.50000,5690000
04/02/2008,0000,52.00000,52.60000,51.50000,51.80000,8663000
04/03/2008,0000,51.00000,55.40000,51.00000,55.40000,18552000
04/07/2008,0000,56.30000,57.90000,55.10000,57.90000,15677000
04/08/2008,0000,57.40000,57.60000,55.20000,55.40000,8093000
04/09/2008,0000,55.50000,56.10000,53.00000,54.40000,5570000
04/10/2008,0000,54.40000,58.10000,54.00000,58.00000,7985000
04/11/2008,0000,58.80000,59.50000,56.50000,56.70000,16821000
04/14/2008,0000,56.20000,56.70000,55.20000,56.10000,5974000
04/15/2008,0000,56.10000,58.20000,56.10000,57.00000,10116000
04/16/2008,0000,58.00000,58.20000,55.50000,56.40000,8547000
04/17/2008,0000,57.20000,58.10000,56.00000,56.00000,8905000
04/18/2008,0000,56.00000,56.80000,54.80000,55.00000,6539000
04/21/2008,0000,56.00000,56.80000,55.50000,56.70000,5252000
04/22/2008,0000,57.00000,60.40000,56.50000,60.10000,18618000
04/23/2008,0000,60.10000,62.40000,58.50000,59.30000,22173000
04/24/2008,0000,59.30000,60.50000,58.20000,58.40000,7994000
04/25/2008,0000,59.00000,59.70000,58.50000,58.70000,5959000
04/28/2008,0000,59.00000,60.00000,58.20000,58.40000,6740000
04/29/2008,0000,57.80000,59.00000,57.20000,57.30000,7922000
04/30/2008,0000,57.30000,58.60000,57.00000,57.10000,6254000
05/02/2008,0000,57.30000,57.60000,53.20000,53.50000,12702000
05/05/2008,0000,53.00000,53.30000,52.00000,52.00000,6482000
05/06/2008,0000,52.00000,54.20000,52.00000,53.60000,9425000
05/07/2008,0000,54.10000,55.40000,54.00000,54.10000,8493000
05/08/2008,0000,54.00000,54.50000,53.10000,53.60000,4655000
05/09/2008,0000,53.60000,54.50000,52.10000,52.10000,8052000
05/12/2008,0000,52.00000,52.10000,50.10000,51.20000,5404000
05/13/2008,0000,51.50000,54.30000,51.30000,53.50000,13636000
05/14/2008,0000,54.00000,54.90000,53.90000,54.50000,11977000
05/15/2008,0000,55.20000,56.70000,55.20000,56.10000,12031000
05/16/2008,0000,57.20000,57.50000,55.60000,56.10000,11899000
05/19/2008,0000,56.40000,56.50000,54.20000,56.20000,5673000
05/20/2008,0000,56.20000,57.20000,55.10000,55.70000,10159000
05/21/2008,0000,55.20000,59.10000,55.20000,58.80000,21836000
05/22/2008,0000,58.50000,59.50000,57.00000,57.10000,13003000
05/23/2008,0000,57.40000,57.80000,53.50000,53.50000,7276000
05/26/2008,0000,53.00000,54.30000,51.60000,51.60000,4380000
05/27/2008,0000,52.50000,53.90000,52.40000,53.80000,4140000
05/28/2008,0000,54.00000,54.20000,51.60000,51.60000,2989000
05/29/2008,0000,52.60000,53.70000,52.10000,52.60000,3202000
05/30/2008,0000,53.50000,54.20000,52.10000,53.90000,7461000
06/02/2008,0000,54.30000,56.00000,54.20000,54.80000,9281000
06/03/2008,0000,54.80000,55.10000,53.60000,53.60000,3427000
06/04/2008,0000,53.60000,56.00000,53.20000,55.40000,9094000
06/05/2008,0000,55.50000,56.80000,54.80000,56.80000,11122000
06/06/2008,0000,58.00000,58.20000,56.10000,56.50000,11836000
06/10/2008,0000,54.50000,55.00000,52.60000,52.80000,5118000
06/11/2008,0000,52.30000,53.20000,50.20000,50.70000,6046000
06/12/2008,0000,49.00000,49.40000,47.20000,47.20000,5067000
06/13/2008,0000,47.20000,48.50000,45.50000,45.50000,8600000
06/16/2008,0000,46.50000,46.80000,42.50000,43.00000,5775000
06/17/2008,0000,43.35000,44.80000,40.50000,44.75000,5576000
06/18/2008,0000,44.75000,46.50000,44.05000,46.30000,5383000
06/19/2008,0000,45.60000,46.30000,45.00000,45.65000,2935000
06/20/2008,0000,45.70000,46.40000,43.50000,43.50000,3456000
06/23/2008,0000,42.10000,43.80000,41.50000,43.70000,2549000
06/24/2008,0000,44.55000,44.70000,42.10000,42.40000,3099000
06/25/2008,0000,42.40000,44.85000,41.25000,44.50000,4522000
06/26/2008,0000,45.00000,46.00000,43.70000,44.55000,4187000
06/27/2008,0000,41.45000,42.40000,41.45000,41.45000,3723000
06/30/2008,0000,41.45000,42.25000,38.55000,38.55000,5259000
07/01/2008,0000,38.55000,39.80000,37.00000,37.05000,5216000
07/02/2008,0000,37.50000,39.50000,37.30000,39.50000,5602000
07/03/2008,0000,38.60000,42.25000,38.10000,42.25000,8542000
07/04/2008,0000,42.50000,43.50000,41.00000,41.00000,7652000
07/07/2008,0000,41.00000,42.40000,40.20000,42.40000,3402000
07/08/2008,0000,42.15000,42.50000,39.45000,41.00000,3952000
07/09/2008,0000,42.00000,42.80000,40.50000,40.95000,6060000
07/10/2008,0000,40.60000,42.00000,40.60000,41.00000,3910000
07/11/2008,0000,41.00000,43.10000,40.90000,43.10000,5924000
07/14/2008,0000,42.80000,43.80000,42.10000,42.70000,5029000
07/15/2008,0000,41.85000,42.85000,40.50000,40.60000,5477000
07/16/2008,0000,41.30000,41.70000,38.70000,39.30000,3677000
07/17/2008,0000,41.30000,42.05000,40.80000,42.05000,7403000
07/18/2008,0000,42.05000,42.70000,39.60000,40.20000,5860000
07/21/2008,0000,41.35000,43.00000,41.10000,43.00000,5863000
07/22/2008,0000,42.80000,44.85000,42.50000,44.00000,11187000
07/23/2008,0000,46.00000,46.00000,44.70000,45.00000,8170000
07/24/2008,0000,45.35000,45.70000,44.60000,45.30000,9021000
07/25/2008,0000,44.30000,44.50000,43.75000,44.35000,2786000
07/29/2008,0000,43.65000,43.65000,42.35000,43.30000,2441000
07/30/2008,0000,44.20000,44.70000,43.45000,43.45000,3197000
07/31/2008,0000,44.15000,44.50000,41.00000,42.00000,3593000
08/01/2008,0000,41.50000,41.90000,40.15000,41.90000,2136000
08/04/2008,0000,41.50000,42.55000,41.20000,41.80000,1416000
08/05/2008,0000,42.45000,42.45000,40.90000,41.00000,2057000
08/06/2008,0000,42.50000,43.85000,42.20000,43.85000,6123000
08/07/2008,0000,44.50000,46.10000,44.30000,45.40000,12854000
08/08/2008,0000,45.00000,48.55000,45.00000,48.20000,13732000
08/11/2008,0000,48.85000,50.90000,48.50000,48.65000,12318000
08/12/2008,0000,48.10000,49.50000,47.60000,49.50000,9067000
08/13/2008,0000,49.20000,51.80000,49.10000,50.40000,12212000
08/14/2008,0000,50.40000,52.90000,49.40000,52.90000,9667000
08/15/2008,0000,53.20000,53.90000,50.60000,51.00000,13284000
08/18/2008,0000,50.00000,50.90000,48.50000,48.65000,5703000
08/19/2008,0000,47.00000,50.20000,46.60000,49.95000,5295000
08/20/2008,0000,49.50000,50.40000,48.50000,48.50000,8886000
08/21/2008,0000,46.00000,47.25000,45.50000,45.55000,13131000
08/22/2008,0000,46.25000,46.40000,43.50000,44.70000,5528000
08/25/2008,0000,45.20000,45.90000,44.70000,44.70000,5479000
08/26/2008,0000,44.10000,45.20000,43.85000,45.00000,2858000
08/27/2008,0000,45.00000,47.50000,44.75000,47.40000,10485000
08/28/2008,0000,47.70000,48.75000,46.80000,46.80000,10203000
08/29/2008,0000,47.50000,47.95000,46.30000,46.30000,7137000
09/01/2008,0000,44.10000,44.10000,43.10000,43.10000,3262000
09/02/2008,0000,41.60000,42.35000,40.10000,40.50000,6469000
09/03/2008,0000,40.95000,41.80000,39.00000,39.00000,7834000
09/04/2008,0000,39.10000,40.75000,38.35000,40.10000,7711000
09/05/2008,0000,38.60000,40.95000,38.60000,40.60000,6020000
09/08/2008,0000,43.00000,43.40000,41.80000,43.40000,6109000
09/09/2008,0000,43.10000,43.10000,40.40000,40.40000,4279000
09/10/2008,0000,40.00000,41.45000,39.80000,41.00000,5352000
09/11/2008,0000,40.20000,40.90000,38.15000,38.15000,4360000
09/12/2008,0000,38.65000,39.10000,35.50000,37.65000,6279000
09/15/2008,0000,37.00000,37.00000,35.05000,35.05000,3555000
09/16/2008,0000,32.60000,33.50000,32.60000,32.60000,2750000
09/17/2008,0000,33.00000,34.60000,30.35000,30.35000,6547000
09/18/2008,0000,28.25000,28.25000,28.25000,28.25000,1347000
09/19/2008,0000,28.50000,30.20000,28.50000,30.20000,6823000
09/22/2008,0000,31.50000,32.30000,30.60000,32.10000,6963000
09/23/2008,0000,31.10000,34.20000,31.05000,34.15000,8217000
09/24/2008,0000,34.10000,35.40000,33.30000,34.15000,9735000
09/25/2008,0000,33.50000,34.40000,32.85000,33.40000,5040000
09/26/2008,0000,33.90000,34.00000,31.10000,31.10000,3787000
09/30/2008,0000,28.95000,28.95000,28.95000,28.95000,1476000
10/01/2008,0000,30.00000,30.60000,29.60000,30.30000,2724000
10/02/2008,0000,30.55000,31.40000,29.10000,29.40000,2342000
10/03/2008,0000,28.10000,30.50000,27.35000,30.50000,5358000
10/06/2008,0000,28.55000,29.50000,28.40000,28.40000,2960000
10/07/2008,0000,26.60000,29.20000,26.60000,28.90000,3644000
10/08/2008,0000,27.80000,28.20000,26.90000,26.90000,3084000
10/09/2008,0000,26.00000,27.50000,25.05000,25.05000,5432000
10/13/2008,0000,24.20000,24.20000,24.20000,24.20000,651000
10/14/2008,0000,25.85000,25.85000,25.50000,25.85000,2861000
10/15/2008,0000,25.20000,25.50000,24.95000,25.20000,2703000
10/16/2008,0000,24.35000,24.35000,24.35000,24.35000,308000
10/17/2008,0000,24.00000,24.95000,23.50000,23.50000,2728000
10/20/2008,0000,22.70000,23.40000,22.70000,23.10000,2523000
10/21/2008,0000,23.50000,24.20000,22.35000,22.40000,3190000
10/22/2008,0000,21.70000,23.10000,21.65000,21.65000,4952000
10/23/2008,0000,20.90000,20.90000,20.90000,20.90000,525000
10/24/2008,0000,20.20000,20.20000,20.20000,20.20000,472000
10/27/2008,0000,18.80000,18.80000,18.80000,18.80000,687000
10/28/2008,0000,17.50000,20.10000,17.50000,20.10000,8218000
10/29/2008,0000,21.00000,21.10000,18.70000,18.70000,8659000
10/30/2008,0000,19.00000,20.00000,18.80000,20.00000,4911000
10/31/2008,0000,19.90000,21.40000,19.70000,21.10000,7531000
11/03/2008,0000,21.10000,21.70000,20.20000,21.40000,5450000
11/04/2008,0000,21.30000,21.30000,20.30000,20.75000,3633000
11/05/2008,0000,21.20000,22.20000,20.70000,22.20000,8772000
11/06/2008,0000,20.65000,21.15000,20.65000,20.65000,4644000
11/07/2008,0000,19.25000,21.75000,19.25000,21.50000,4337000
11/10/2008,0000,20.40000,21.10000,20.00000,20.00000,3508000
11/11/2008,0000,19.20000,20.50000,19.20000,19.75000,4591000
11/12/2008,0000,19.75000,20.35000,19.00000,19.00000,3554000
11/13/2008,0000,17.70000,17.90000,17.70000,17.70000,2089000
11/14/2008,0000,18.60000,18.60000,16.50000,16.50000,5284000
11/17/2008,0000,15.35000,15.90000,15.35000,15.35000,3112000
11/18/2008,0000,14.30000,14.50000,14.30000,14.30000,1136000
11/19/2008,0000,13.40000,14.70000,13.30000,14.35000,5295000
11/20/2008,0000,13.35000,13.85000,13.35000,13.35000,3211000
11/21/2008,0000,12.55000,14.25000,12.55000,14.25000,5472000
11/24/2008,0000,14.20000,14.50000,13.70000,13.80000,3490000
11/25/2008,0000,14.20000,14.75000,14.10000,14.20000,5489000
11/26/2008,0000,14.00000,15.10000,13.90000,14.85000,4608000
11/27/2008,0000,15.10000,15.85000,15.10000,15.85000,2260000
11/28/2008,0000,16.20000,16.95000,16.20000,16.95000,10625000
12/01/2008,0000,16.95000,17.70000,16.70000,17.15000,9337000
12/02/2008,0000,15.95000,16.35000,15.95000,15.95000,4869000
12/03/2008,0000,16.25000,16.35000,14.90000,14.90000,4330000
12/04/2008,0000,15.25000,15.90000,15.10000,15.70000,8595000
12/05/2008,0000,15.80000,16.20000,15.40000,15.90000,5717000
12/08/2008,0000,16.50000,17.00000,16.30000,17.00000,5029000
12/09/2008,0000,18.10000,18.15000,17.70000,18.15000,3903000
12/10/2008,0000,18.90000,19.40000,18.85000,19.40000,9626000
12/11/2008,0000,20.10000,20.75000,19.70000,20.10000,24823000
12/12/2008,0000,19.80000,20.20000,18.70000,18.70000,12497000
12/15/2008,0000,19.95000,20.00000,19.75000,20.00000,8767000
12/16/2008,0000,19.90000,20.60000,19.20000,20.60000,16047000
12/17/2008,0000,21.10000,21.50000,19.80000,19.85000,14217000
12/18/2008,0000,20.05000,20.40000,19.65000,20.40000,7372000
12/19/2008,0000,20.20000,21.20000,20.20000,21.00000,12869000
12/22/2008,0000,21.00000,21.00000,19.55000,19.55000,8786000
12/23/2008,0000,19.00000,19.20000,18.20000,18.60000,6239000
12/24/2008,0000,18.45000,19.90000,18.25000,19.90000,15346000
12/25/2008,0000,19.90000,20.80000,19.60000,20.60000,15209000
12/26/2008,0000,20.35000,21.35000,20.30000,20.50000,15410000
12/29/2008,0000,20.50000,20.75000,20.00000,20.00000,7088000
12/30/2008,0000,20.40000,21.40000,20.40000,21.40000,8757000
12/31/2008,0000,22.30000,22.75000,21.75000,22.45000,28780000
01/05/2009,0000,24.00000,24.00000,23.65000,24.00000,6723000
01/06/2009,0000,24.25000,24.55000,23.25000,24.30000,23324000
01/07/2009,0000,24.50000,24.90000,24.10000,24.35000,22699000
01/08/2009,0000,23.35000,23.90000,22.65000,23.00000,10660000
01/09/2009,0000,23.20000,24.50000,23.00000,23.80000,16657000
01/12/2009,0000,23.70000,23.95000,23.30000,23.35000,5317000
01/13/2009,0000,23.35000,24.90000,23.15000,24.90000,17700000
01/14/2009,0000,24.80000,25.20000,24.35000,24.50000,14579000
01/15/2009,0000,23.00000,23.70000,22.80000,22.90000,7018000
01/16/2009,0000,23.40000,23.40000,23.10000,23.30000,6936000
01/19/2009,0000,23.35000,24.10000,23.35000,23.60000,6963000
01/20/2009,0000,23.25000,23.40000,22.60000,22.80000,4604000
01/21/2009,0000,21.50000,22.95000,21.50000,22.20000,4967000
02/02/2009,0000,22.55000,23.35000,22.30000,23.20000,6039000
02/03/2009,0000,23.30000,24.40000,23.30000,24.30000,9344000
02/04/2009,0000,24.80000,24.80000,23.80000,23.90000,5835000
02/05/2009,0000,23.70000,24.25000,23.60000,23.70000,4651000
02/06/2009,0000,23.90000,24.80000,23.50000,23.55000,10824000
02/09/2009,0000,24.00000,24.55000,23.80000,23.95000,9067000
02/10/2009,0000,23.95000,24.50000,23.80000,24.20000,6600000
02/11/2009,0000,23.70000,25.50000,23.50000,25.35000,13801000
02/12/2009,0000,25.35000,25.35000,23.60000,23.60000,9635000
02/13/2009,0000,23.90000,24.45000,23.65000,24.10000,7164000
02/16/2009,0000,24.10000,24.70000,24.05000,24.60000,8240000
02/17/2009,0000,24.35000,24.60000,23.25000,23.30000,6427000
02/18/2009,0000,22.90000,23.30000,22.45000,23.30000,4382000
02/19/2009,0000,23.25000,24.15000,23.00000,24.00000,10647000
02/20/2009,0000,24.00000,24.65000,23.90000,24.00000,10314000
02/23/2009,0000,24.00000,24.45000,23.30000,24.30000,6017000
02/24/2009,0000,23.65000,24.10000,23.60000,23.70000,2834000
02/25/2009,0000,24.20000,24.80000,24.05000,24.05000,8761000
02/26/2009,0000,24.50000,24.80000,24.15000,24.30000,7938000
02/27/2009,0000,24.50000,25.15000,24.10000,25.00000,15735000
03/02/2009,0000,25.00000,25.20000,24.00000,24.00000,6732000
03/03/2009,0000,23.70000,24.35000,22.65000,24.35000,7235000
03/04/2009,0000,24.35000,25.30000,24.30000,24.80000,11407000
03/05/2009,0000,25.25000,25.50000,24.50000,24.50000,10668000
03/06/2009,0000,24.40000,25.20000,24.30000,24.70000,7704000
03/09/2009,0000,24.70000,24.70000,23.30000,23.70000,6670000
03/10/2009,0000,23.65000,25.35000,23.65000,25.35000,13251000
03/11/2009,0000,26.00000,27.00000,25.40000,25.85000,26678000
03/12/2009,0000,25.85000,26.40000,25.80000,26.05000,8242000
03/13/2009,0000,26.55000,26.90000,26.05000,26.10000,11945000
03/16/2009,0000,26.50000,27.30000,26.30000,26.55000,12759000
03/17/2009,0000,26.55000,28.00000,26.30000,27.50000,16488000
03/18/2009,0000,27.70000,28.20000,27.00000,27.35000,13662000
03/19/2009,0000,27.65000,27.65000,26.55000,26.60000,8522000
03/20/2009,0000,26.50000,26.90000,25.50000,25.70000,6418000
03/23/2009,0000,26.00000,27.30000,25.95000,27.30000,8354000
03/24/2009,0000,27.80000,27.80000,26.90000,26.90000,13387000
03/25/2009,0000,26.90000,28.40000,26.90000,28.10000,19499000
03/26/2009,0000,28.10000,28.95000,28.00000,28.10000,15842000
03/27/2009,0000,28.35000,28.80000,27.90000,28.05000,11987000
03/30/2009,0000,27.80000,27.90000,26.50000,26.50000,5477000
03/31/2009,0000,26.35000,27.15000,26.35000,26.70000,4161000
04/01/2009,0000,27.10000,28.00000,27.00000,27.80000,8182000
04/02/2009,0000,28.50000,28.70000,27.90000,28.00000,14233000
04/03/2009,0000,28.30000,28.45000,27.80000,27.80000,6279000
04/06/2009,0000,27.90000,28.70000,27.80000,27.85000,8676000
04/07/2009,0000,27.85000,28.30000,27.85000,28.30000,4997000
04/08/2009,0000,28.15000,28.75000,27.80000,27.80000,6493000
04/09/2009,0000,28.10000,28.80000,28.10000,28.50000,7595000
04/10/2009,0000,28.80000,29.10000,28.15000,28.25000,8550000
04/13/2009,0000,29.00000,30.20000,28.60000,30.20000,13139000
04/14/2009,0000,30.20000,32.30000,30.20000,32.30000,17740000
04/15/2009,0000,32.90000,33.80000,31.50000,33.30000,12757000
04/16/2009,0000,35.40000,35.40000,34.20000,34.20000,17131000
04/17/2009,0000,34.30000,35.30000,31.85000,32.70000,19528000
04/20/2009,0000,32.70000,33.30000,31.00000,32.40000,6560000
04/21/2009,0000,31.50000,33.80000,31.50000,33.60000,9042000
04/22/2009,0000,33.90000,34.40000,33.35000,33.70000,9399000
04/23/2009,0000,33.70000,34.15000,32.70000,33.40000,11400000
04/24/2009,0000,33.50000,35.30000,33.50000,34.40000,15348000
04/27/2009,0000,34.60000,35.00000,33.40000,33.50000,11301000
04/28/2009,0000,34.00000,35.50000,33.35000,33.85000,22448000
04/29/2009,0000,34.30000,35.30000,33.80000,34.30000,16381000
04/30/2009,0000,36.70000,36.70000,35.50000,36.70000,17612000
05/04/2009,0000,37.95000,39.25000,37.80000,38.90000,15479000
05/05/2009,0000,38.90000,38.90000,36.20000,36.80000,14911000
05/06/2009,0000,36.30000,38.30000,36.30000,37.90000,10344000
05/07/2009,0000,37.90000,38.70000,37.00000,38.60000,11004000
05/08/2009,0000,38.40000,39.40000,37.85000,38.60000,9274000
05/11/2009,0000,39.10000,40.00000,38.65000,38.65000,9154000
05/12/2009,0000,38.50000,40.50000,37.00000,39.75000,18088000
05/13/2009,0000,41.30000,42.50000,40.75000,42.50000,9658000
05/14/2009,0000,42.50000,45.45000,42.50000,43.40000,29753000
05/15/2009,0000,45.00000,46.40000,44.55000,46.00000,21093000
05/18/2009,0000,46.00000,46.90000,44.85000,46.00000,16469000
05/19/2009,0000,47.50000,48.00000,44.20000,44.80000,12543000
05/20/2009,0000,45.45000,45.50000,43.80000,44.60000,7147000
05/21/2009,0000,44.60000,45.90000,44.40000,45.10000,7752000
05/22/2009,0000,44.40000,46.50000,44.40000,45.75000,9511000
05/25/2009,0000,46.10000,48.60000,45.65000,47.50000,19568000
05/26/2009,0000,48.00000,48.30000,44.20000,44.20000,11786000
05/27/2009,0000,47.25000,47.25000,47.25000,47.25000,6165000
06/01/2009,0000,50.50000,50.50000,50.50000,50.50000,6187000
06/02/2009,0000,51.20000,51.20000,47.20000,48.00000,17253000
06/03/2009,0000,48.00000,50.00000,47.30000,48.90000,17222000
06/04/2009,0000,49.90000,50.50000,48.50000,49.05000,12645000
06/05/2009,0000,49.05000,49.90000,47.50000,47.80000,7920000
06/08/2009,0000,48.50000,48.60000,46.20000,46.30000,4736000
06/09/2009,0000,46.30000,46.60000,43.10000,43.10000,6832000
06/10/2009,0000,43.20000,43.80000,41.00000,41.10000,4711000
06/11/2009,0000,41.20000,43.50000,40.50000,43.50000,4929000
06/12/2009,0000,43.60000,44.60000,42.00000,42.20000,5246000
06/15/2009,0000,41.20000,41.55000,39.25000,39.25000,4683000
06/16/2009,0000,38.80000,40.30000,38.00000,39.45000,6105000
06/17/2009,0000,40.60000,40.90000,39.20000,40.00000,5704000
06/18/2009,0000,41.20000,41.20000,39.30000,40.00000,3660000
06/19/2009,0000,40.10000,40.80000,39.70000,40.50000,3147000
06/22/2009,0000,40.50000,42.50000,40.10000,42.50000,6350000
06/23/2009,0000,41.30000,42.50000,41.10000,41.30000,3355000
06/24/2009,0000,41.30000,42.70000,41.30000,41.50000,4191000
06/25/2009,0000,42.20000,42.50000,41.65000,41.90000,2627000
06/26/2009,0000,42.30000,42.95000,41.90000,41.95000,3761000
06/29/2009,0000,42.00000,42.35000,40.05000,40.20000,2995000
06/30/2009,0000,40.80000,41.10000,40.00000,40.30000,2981000
07/01/2009,0000,40.40000,41.65000,40.40000,41.50000,3439000
07/02/2009,0000,41.70000,42.95000,41.70000,42.50000,6444000
07/03/2009,0000,42.00000,45.00000,41.50000,44.95000,9190000
07/06/2009,0000,45.10000,45.20000,43.50000,43.50000,6320000
07/07/2009,0000,43.60000,44.90000,43.60000,44.00000,6431000
07/08/2009,0000,43.90000,44.75000,43.30000,43.55000,4352000
07/09/2009,0000,43.60000,45.50000,43.60000,44.80000,9736000
07/10/2009,0000,45.10000,45.20000,43.70000,44.00000,6463000
07/13/2009,0000,44.20000,44.80000,41.30000,41.70000,6637000
07/14/2009,0000,42.50000,42.70000,41.70000,42.50000,4431000
07/15/2009,0000,42.95000,43.60000,42.60000,43.00000,4762000
07/16/2009,0000,43.70000,44.10000,42.80000,42.90000,5162000
07/17/2009,0000,43.20000,45.35000,43.20000,44.70000,12112000
07/20/2009,0000,45.50000,46.20000,44.70000,45.00000,11188000
07/21/2009,0000,45.30000,45.45000,43.80000,44.05000,6251000
07/22/2009,0000,44.00000,45.70000,44.00000,44.85000,8301000
07/23/2009,0000,44.85000,45.05000,44.05000,44.10000,3900000
07/24/2009,0000,44.60000,44.75000,43.20000,43.30000,4904000
07/27/2009,0000,43.30000,43.60000,42.25000,43.00000,4953000
07/28/2009,0000,43.00000,44.30000,43.00000,43.95000,6324000
07/29/2009,0000,44.30000,44.70000,43.50000,43.50000,5173000
07/30/2009,0000,43.50000,44.40000,43.00000,43.50000,4755000
07/31/2009,0000,44.00000,44.20000,42.80000,43.00000,4915000
08/03/2009,0000,42.80000,43.40000,42.50000,42.65000,2611000
08/04/2009,0000,43.20000,43.50000,40.50000,40.50000,5908000
08/05/2009,0000,40.50000,41.30000,39.45000,39.50000,4267000
08/06/2009,0000,39.50000,40.00000,36.80000,38.60000,5139000
08/10/2009,0000,38.50000,38.80000,38.00000,38.50000,2549000
08/11/2009,0000,38.60000,39.40000,38.50000,38.80000,6648000
08/12/2009,0000,39.00000,39.55000,38.85000,39.10000,3165000
08/13/2009,0000,39.60000,40.00000,39.30000,39.50000,4956000
08/14/2009,0000,39.85000,40.45000,39.60000,39.75000,3516000
08/17/2009,0000,40.00000,40.00000,38.50000,38.60000,2503000
08/18/2009,0000,38.00000,39.00000,37.60000,37.90000,2947000
08/19/2009,0000,38.65000,38.80000,37.95000,37.95000,1540000
08/20/2009,0000,38.00000,38.10000,36.80000,37.00000,3013000
08/21/2009,0000,37.10000,37.60000,35.10000,35.30000,3277000
08/24/2009,0000,35.70000,36.60000,35.40000,36.60000,2531000
08/25/2009,0000,36.60000,37.10000,36.00000,36.00000,1647000
08/26/2009,0000,36.10000,36.60000,35.15000,35.20000,1908000
08/27/2009,0000,35.30000,37.65000,35.30000,37.65000,3475000
08/28/2009,0000,38.50000,38.50000,37.50000,38.00000,4926000
08/31/2009,0000,38.40000,38.50000,37.35000,38.00000,1824000
09/01/2009,0000,38.00000,39.90000,38.00000,39.85000,4835000
09/02/2009,0000,39.50000,40.15000,39.30000,39.50000,3464000
09/03/2009,0000,39.50000,39.70000,39.10000,39.40000,1981000
09/04/2009,0000,39.40000,40.55000,39.40000,40.05000,4125000
09/07/2009,0000,40.40000,40.80000,40.00000,40.25000,6044000
09/08/2009,0000,39.80000,41.00000,39.30000,40.05000,9313000
09/09/2009,0000,40.50000,41.50000,40.10000,40.90000,10409000
09/10/2009,0000,41.80000,41.90000,39.80000,39.80000,4292000
09/11/2009,0000,40.15000,40.50000,39.35000,39.70000,1941000
09/14/2009,0000,39.70000,40.20000,39.60000,39.60000,2008000
09/15/2009,0000,39.80000,40.40000,39.70000,40.20000,2068000
09/16/2009,0000,40.50000,41.20000,40.20000,40.70000,5047000
09/17/2009,0000,41.20000,41.80000,40.80000,40.85000,7042000
09/18/2009,0000,40.80000,43.00000,40.80000,42.20000,9783000
09/21/2009,0000,42.75000,43.50000,42.25000,43.00000,8269000
09/22/2009,0000,43.00000,43.40000,41.65000,41.90000,5029000
09/23/2009,0000,41.90000,42.60000,40.40000,40.70000,4787000
09/24/2009,0000,40.80000,42.50000,40.30000,42.50000,5479000
09/25/2009,0000,42.30000,42.65000,41.50000,41.60000,3913000
09/28/2009,0000,41.00000,42.25000,41.00000,41.60000,2726000
09/29/2009,0000,42.05000,42.40000,41.75000,41.75000,3163000
09/30/2009,0000,41.85000,44.65000,41.80000,44.65000,14473000
10/01/2009,0000,45.20000,45.50000,43.80000,44.10000,21042000
10/02/2009,0000,42.90000,44.90000,42.90000,43.75000,12234000
10/05/2009,0000,44.35000,44.80000,43.85000,44.35000,4636000
10/06/2009,0000,44.70000,46.80000,44.65000,45.30000,19144000
10/07/2009,0000,45.80000,46.15000,44.55000,44.55000,8020000
10/08/2009,0000,44.55000,45.40000,43.50000,43.50000,6080000
10/09/2009,0000,44.40000,44.40000,42.90000,43.45000,3579000
10/12/2009,0000,44.00000,44.80000,43.65000,43.75000,2872000
10/13/2009,0000,43.50000,45.80000,42.55000,45.00000,10143000
10/14/2009,0000,45.50000,46.80000,45.00000,45.90000,13855000
10/15/2009,0000,46.30000,46.85000,45.70000,45.85000,12458000
10/16/2009,0000,45.85000,46.10000,45.05000,45.50000,3862000
10/19/2009,0000,45.50000,46.70000,45.50000,46.15000,5219000
10/20/2009,0000,46.70000,46.70000,45.70000,45.80000,3920000
10/21/2009,0000,45.80000,46.00000,44.85000,45.10000,3385000
10/22/2009,0000,44.90000,45.50000,43.80000,44.00000,4625000
10/23/2009,0000,44.50000,45.50000,44.30000,45.50000,4890000
10/26/2009,0000,46.20000,46.80000,45.30000,45.50000,9681000
10/27/2009,0000,45.50000,46.00000,44.80000,45.50000,5493000
10/28/2009,0000,45.30000,45.70000,43.40000,43.90000,4616000
10/29/2009,0000,42.00000,44.00000,41.00000,43.85000,6755000
10/30/2009,0000,44.80000,44.95000,43.30000,43.30000,4301000
11/02/2009,0000,41.80000,44.20000,41.80000,44.20000,3079000
11/03/2009,0000,44.40000,44.70000,43.90000,44.00000,2153000
11/04/2009,0000,44.40000,45.30000,44.30000,44.90000,3874000
11/05/2009,0000,45.00000,45.20000,44.00000,44.00000,2469000
11/06/2009,0000,44.90000,45.40000,44.50000,44.55000,5984000
11/09/2009,0000,45.50000,45.50000,44.50000,44.55000,2630000
11/10/2009,0000,45.00000,45.45000,44.55000,44.55000,2777000
11/11/2009,0000,45.20000,46.50000,45.00000,46.10000,13951000
11/12/2009,0000,46.10000,46.45000,45.65000,45.90000,6928000
11/13/2009,0000,45.30000,46.20000,45.30000,45.95000,4979000
11/16/2009,0000,46.30000,47.60000,46.10000,46.85000,13861000
11/17/2009,0000,47.00000,47.20000,46.05000,46.10000,8283000
11/18/2009,0000,46.90000,47.30000,46.25000,46.80000,8085000
11/19/2009,0000,47.20000,50.00000,46.15000,50.00000,24348000
11/20/2009,0000,51.00000,52.00000,50.00000,50.30000,27896000
11/23/2009,0000,50.70000,51.20000,49.50000,50.00000,10865000
11/24/2009,0000,50.90000,51.60000,49.60000,49.65000,11908000
11/25/2009,0000,49.90000,50.30000,49.00000,49.00000,5891000
11/26/2009,0000,49.50000,50.20000,49.00000,49.20000,8363000
11/27/2009,0000,48.50000,48.50000,47.00000,47.00000,7277000
11/30/2009,0000,47.60000,48.50000,47.50000,47.75000,3744000
12/01/2009,0000,48.20000,49.70000,47.70000,48.80000,9266000
12/02/2009,0000,49.30000,50.00000,48.50000,48.50000,7848000
12/03/2009,0000,49.20000,49.20000,47.50000,47.80000,4587000
12/04/2009,0000,47.95000,48.65000,47.75000,47.75000,5419000
12/07/2009,0000,48.30000,50.00000,48.00000,49.60000,8786000
12/08/2009,0000,49.60000,50.50000,48.55000,49.65000,8315000
12/09/2009,0000,49.30000,50.30000,49.00000,49.65000,5208000
12/11/2009,0000,48.70000,49.00000,48.15000,48.35000,5045000
12/14/2009,0000,48.50000,48.80000,48.05000,48.05000,3206000
12/15/2009,0000,48.30000,49.00000,48.10000,48.10000,3743000
12/16/2009,0000,48.20000,48.85000,47.80000,48.55000,3800000
12/17/2009,0000,48.80000,49.90000,48.30000,48.40000,8981000
12/18/2009,0000,48.00000,48.40000,47.75000,47.90000,2445000
12/21/2009,0000,48.60000,48.60000,47.40000,47.50000,3049000
12/22/2009,0000,47.90000,48.30000,47.75000,47.90000,2712000
12/23/2009,0000,48.10000,49.25000,48.10000,48.70000,6197000
12/25/2009,0000,48.80000,49.45000,48.50000,48.80000,4569000
12/29/2009,1230,50.80000,50.80000,49.30000,49.30000,5921830
