DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,57.27000,57.27000,55.09000,56.55000,2836300
04/03/2007,0000,56.36000,57.09000,55.91000,56.18000,1107400
04/04/2007,0000,56.18000,56.64000,55.73000,55.91000,988400
04/09/2007,0000,56.09000,56.55000,56.00000,56.27000,871700
04/10/2007,0000,56.55000,56.64000,55.82000,56.00000,897500
04/11/2007,0000,55.91000,56.45000,55.09000,55.55000,691100
04/12/2007,0000,55.55000,55.55000,54.91000,55.18000,959300
04/13/2007,0000,55.18000,55.82000,54.91000,54.91000,926700
04/16/2007,0000,56.55000,57.91000,56.09000,56.36000,4505900
04/17/2007,0000,57.00000,57.18000,56.36000,57.18000,2511000
04/18/2007,0000,57.27000,61.18000,57.18000,60.91000,4567600
04/19/2007,0000,60.82000,61.82000,59.55000,60.73000,3054000
04/20/2007,0000,61.18000,62.45000,60.82000,61.82000,2411100
04/23/2007,0000,62.73000,63.64000,62.36000,62.45000,2818400
04/24/2007,0000,62.55000,63.09000,61.27000,61.45000,1816500
04/25/2007,0000,61.45000,61.82000,60.91000,61.36000,955900
04/26/2007,0000,61.73000,61.82000,60.55000,60.55000,445400
04/27/2007,0000,60.55000,61.09000,59.55000,59.55000,550800
04/30/2007,0000,59.55000,59.55000,56.82000,57.09000,977200
05/02/2007,0000,57.09000,57.91000,56.18000,56.45000,852700
05/03/2007,0000,57.09000,57.09000,55.82000,56.36000,1165700
05/04/2007,0000,57.00000,58.18000,56.45000,58.18000,1088300
05/07/2007,0000,59.09000,59.09000,58.45000,58.73000,810000
05/08/2007,0000,58.82000,58.82000,58.36000,58.45000,332100
05/09/2007,0000,58.45000,58.73000,58.18000,58.18000,371300
05/10/2007,0000,58.27000,59.36000,58.27000,59.36000,537400
05/11/2007,0000,60.09000,60.55000,59.55000,59.82000,1280100
05/14/2007,0000,61.18000,61.18000,60.27000,60.91000,888600
05/15/2007,0000,60.91000,60.91000,60.09000,60.45000,632800
05/16/2007,0000,61.00000,61.82000,60.73000,60.91000,1396800
05/17/2007,0000,61.18000,61.45000,60.00000,60.00000,528400
05/18/2007,0000,60.18000,60.45000,59.45000,60.18000,629400
05/21/2007,0000,60.45000,63.18000,60.45000,62.64000,2481800
05/22/2007,0000,63.27000,63.91000,62.73000,63.27000,1483200
05/23/2007,0000,63.27000,63.64000,62.82000,63.00000,861600
05/24/2007,0000,63.00000,64.36000,63.00000,63.36000,1523600
05/25/2007,0000,65.45000,65.45000,64.36000,64.55000,1599900
05/28/2007,0000,66.36000,66.36000,64.64000,65.00000,807800
05/29/2007,0000,65.45000,65.91000,64.64000,65.09000,718000
05/30/2007,0000,65.73000,66.09000,62.73000,62.82000,1589800
05/31/2007,0000,63.64000,64.00000,63.18000,63.64000,627100
06/01/2007,0000,64.36000,64.36000,62.91000,64.36000,729200
06/04/2007,0000,64.55000,65.00000,63.18000,63.73000,572200
06/05/2007,0000,63.64000,63.64000,61.55000,62.64000,940200
06/06/2007,0000,62.45000,63.91000,62.45000,63.64000,789800
06/07/2007,0000,63.64000,63.73000,62.82000,63.55000,352300
06/08/2007,0000,63.45000,63.45000,62.55000,62.73000,917700
06/11/2007,0000,62.73000,63.45000,62.36000,62.73000,347800
06/12/2007,0000,62.73000,63.64000,62.73000,63.27000,477900
06/13/2007,0000,63.36000,63.45000,62.82000,63.18000,288300
06/14/2007,0000,63.82000,63.91000,63.00000,63.09000,574400
06/15/2007,0000,63.64000,63.82000,63.36000,63.64000,788700
06/20/2007,0000,63.73000,66.36000,63.73000,65.09000,2134000
06/21/2007,0000,65.18000,66.00000,64.55000,65.45000,939100
06/22/2007,0000,65.45000,65.45000,64.00000,64.27000,1383400
06/25/2007,0000,64.73000,64.73000,63.45000,63.55000,1187000
06/26/2007,0000,63.82000,65.18000,63.64000,64.55000,1257700
06/27/2007,0000,64.55000,65.27000,64.55000,64.55000,1338500
06/28/2007,0000,66.27000,66.27000,63.91000,63.91000,775200
06/29/2007,0000,63.91000,64.73000,63.73000,64.27000,1537100
07/02/2007,0000,65.45000,65.45000,64.18000,65.00000,952500
07/03/2007,0000,65.09000,65.36000,64.55000,64.64000,480200
07/04/2007,0000,66.27000,69.09000,66.27000,68.91000,4894100
07/05/2007,0000,68.82000,70.91000,68.00000,70.00000,2992300
07/06/2007,0000,70.91000,71.09000,70.27000,70.55000,2540100
07/09/2007,0000,71.64000,72.64000,70.27000,71.00000,1067000
07/10/2007,0000,70.91000,70.91000,69.55000,70.00000,998500
07/11/2007,0000,70.00000,70.36000,68.36000,69.09000,918900
07/12/2007,0000,69.55000,70.45000,69.00000,69.91000,1284600
07/13/2007,0000,71.82000,71.82000,69.73000,70.18000,1477600
07/16/2007,0000,78.50000,79.50000,77.20000,77.20000,1789000
07/17/2007,0000,72.27000,74.91000,70.73000,74.09000,5455100
07/18/2007,0000,75.18000,78.45000,74.09000,77.45000,4413900
07/19/2007,0000,78.18000,78.27000,75.45000,75.45000,2002700
07/20/2007,0000,76.18000,76.18000,72.91000,75.45000,1317200
07/23/2007,0000,76.00000,78.18000,76.00000,77.91000,1851200
07/24/2007,0000,80.00000,81.36000,78.73000,81.27000,3097800
07/25/2007,0000,81.27000,81.27000,78.64000,79.27000,1914100
07/26/2007,0000,80.00000,83.27000,80.00000,81.36000,3830400
07/27/2007,0000,80.91000,80.91000,77.18000,77.27000,2597400
07/30/2007,0000,73.00000,74.80000,71.10000,71.50000,1497300
07/31/2007,0000,72.40000,73.40000,71.20000,71.90000,1019900
08/01/2007,0000,72.50000,73.80000,70.00000,70.00000,952600
08/02/2007,0000,72.00000,72.40000,65.50000,68.80000,874100
08/03/2007,0000,69.50000,69.60000,68.10000,68.80000,463000
08/06/2007,0000,68.50000,68.50000,65.70000,66.70000,304900
08/07/2007,0000,67.00000,68.70000,66.00000,66.80000,305900
08/08/2007,0000,67.50000,67.70000,66.20000,67.10000,632300
08/09/2007,0000,68.80000,69.60000,67.60000,69.10000,635400
08/10/2007,0000,68.00000,68.00000,66.70000,67.00000,651700
08/13/2007,0000,68.00000,68.00000,66.00000,66.60000,697600
08/14/2007,0000,65.00000,66.70000,64.70000,65.00000,708800
08/15/2007,0000,65.00000,65.00000,60.60000,60.60000,842500
08/16/2007,0000,58.20000,58.20000,56.40000,57.70000,1604400
08/17/2007,0000,57.10000,57.70000,53.70000,55.50000,953600
08/20/2007,0000,59.30000,59.30000,58.00000,59.30000,993400
08/21/2007,0000,61.50000,63.40000,60.50000,63.00000,1665600
08/22/2007,0000,63.50000,67.20000,63.50000,65.00000,1883900
08/23/2007,0000,67.00000,67.00000,65.00000,65.60000,842500
08/24/2007,0000,65.60000,65.60000,63.00000,65.00000,274300
08/27/2007,0000,67.00000,67.00000,65.30000,65.80000,700700
08/28/2007,0000,66.00000,66.40000,65.00000,65.30000,309000
08/29/2007,0000,63.00000,65.00000,63.00000,65.00000,413000
08/30/2007,0000,67.00000,67.00000,65.50000,65.50000,672100
08/31/2007,0000,66.30000,66.40000,65.60000,66.00000,532400
09/03/2007,0000,66.90000,67.00000,66.10000,66.10000,607900
09/04/2007,0000,66.30000,68.70000,66.30000,67.50000,1005700
09/05/2007,0000,69.00000,70.00000,68.00000,68.50000,1381000
09/06/2007,0000,67.50000,67.80000,66.00000,66.20000,1073000
09/07/2007,0000,65.70000,67.50000,65.70000,66.00000,758800
09/10/2007,0000,65.10000,65.80000,65.00000,65.60000,246800
09/11/2007,0000,66.10000,66.50000,65.40000,66.10000,316100
09/12/2007,0000,66.60000,66.80000,65.90000,66.10000,386500
09/13/2007,0000,66.10000,66.30000,64.50000,64.90000,232500
09/14/2007,0000,65.00000,67.30000,65.00000,67.20000,636400
09/17/2007,0000,67.20000,67.20000,65.60000,65.70000,226400
09/19/2007,0000,66.10000,66.70000,65.80000,66.50000,312100
09/20/2007,0000,64.90000,65.50000,64.80000,65.00000,782300
09/21/2007,0000,65.00000,65.00000,64.00000,64.00000,863900
09/26/2007,0000,65.00000,65.00000,59.60000,60.10000,1470800
09/27/2007,0000,58.50000,60.10000,58.30000,59.00000,1254500
09/28/2007,0000,58.50000,59.80000,58.30000,59.00000,1063800
10/01/2007,0000,61.00000,61.00000,60.30000,60.30000,538500
10/02/2007,0000,61.00000,61.00000,59.00000,59.50000,1199500
10/03/2007,0000,60.80000,63.60000,60.10000,63.60000,3494400
10/04/2007,0000,63.50000,64.00000,62.10000,62.50000,1844100
10/05/2007,0000,62.40000,62.50000,61.00000,61.10000,1243300
10/08/2007,0000,61.10000,61.20000,59.10000,59.10000,828200
10/09/2007,0000,59.10000,59.70000,58.50000,59.30000,1023000
10/11/2007,0000,59.80000,61.70000,59.50000,60.20000,721100
10/12/2007,0000,60.20000,60.90000,59.00000,59.50000,565000
10/15/2007,0000,59.00000,59.40000,58.30000,59.00000,463000
10/16/2007,0000,58.50000,59.70000,58.00000,59.30000,452800
10/17/2007,0000,58.90000,60.20000,58.90000,59.00000,1646200
10/18/2007,0000,59.00000,60.00000,59.00000,59.50000,604800
10/19/2007,0000,59.40000,59.80000,59.10000,59.40000,416100
10/22/2007,0000,57.50000,59.00000,57.50000,58.50000,629300
10/23/2007,0000,59.20000,59.30000,58.80000,59.20000,405900
10/24/2007,0000,59.80000,60.10000,59.50000,59.80000,589500
10/25/2007,0000,60.00000,60.50000,59.50000,60.00000,360000
10/26/2007,0000,60.30000,60.40000,59.60000,60.00000,310000
10/29/2007,0000,60.00000,64.20000,60.00000,64.20000,3057900
10/30/2007,0000,65.00000,66.50000,63.50000,66.00000,2428500
10/31/2007,0000,66.60000,70.40000,66.60000,68.00000,5328400
11/01/2007,0000,68.90000,70.40000,67.30000,70.00000,3925900
11/02/2007,0000,68.70000,71.60000,67.80000,70.10000,4114600
11/05/2007,0000,70.10000,70.20000,67.70000,68.00000,1109700
11/06/2007,0000,68.20000,68.50000,67.00000,67.10000,689500
11/07/2007,0000,67.70000,69.40000,67.70000,68.30000,1399400
11/08/2007,0000,68.00000,68.00000,63.60000,63.60000,1201500
11/09/2007,0000,64.00000,64.90000,59.20000,60.30000,2120500
11/12/2007,0000,57.50000,58.30000,56.10000,57.30000,1060700
11/13/2007,0000,57.30000,60.80000,57.30000,60.00000,841400
11/14/2007,0000,62.00000,64.20000,62.00000,64.20000,2198000
11/15/2007,0000,65.00000,67.90000,63.70000,63.70000,2012400
11/16/2007,0000,63.20000,64.60000,62.50000,63.20000,1437100
11/19/2007,0000,64.00000,64.00000,61.00000,61.00000,631300
11/20/2007,0000,59.00000,61.00000,57.10000,60.80000,2129700
11/21/2007,0000,61.60000,64.00000,60.50000,60.80000,1649300
11/22/2007,0000,61.10000,61.40000,59.90000,60.20000,526300
11/23/2007,0000,60.20000,61.00000,58.50000,58.80000,694600
11/26/2007,0000,59.70000,59.80000,58.50000,58.90000,372200
11/27/2007,0000,57.10000,57.40000,55.80000,56.70000,1466700
11/28/2007,0000,56.70000,56.70000,52.90000,53.10000,2899800
11/29/2007,0000,53.50000,54.10000,51.80000,52.80000,1369800
11/30/2007,0000,53.30000,55.60000,53.30000,55.00000,1958300
12/03/2007,0000,55.50000,56.00000,54.50000,54.90000,1388200
12/04/2007,0000,54.10000,55.50000,54.10000,54.80000,818000
12/05/2007,0000,54.80000,55.00000,54.10000,54.50000,774100
12/06/2007,0000,55.10000,55.90000,54.50000,54.50000,1332100
12/07/2007,0000,56.00000,56.10000,54.80000,54.80000,944500
12/10/2007,0000,55.00000,57.00000,55.00000,55.60000,1512600
12/11/2007,0000,55.60000,56.00000,54.60000,55.30000,678200
12/12/2007,0000,54.80000,56.40000,54.80000,55.60000,979100
12/13/2007,0000,55.60000,56.50000,53.80000,53.90000,540500
12/14/2007,0000,53.90000,54.40000,50.30000,51.70000,746600
12/17/2007,0000,51.70000,53.50000,51.00000,52.30000,1138300
12/18/2007,0000,50.10000,51.80000,49.30000,50.00000,1777800
12/19/2007,0000,50.10000,51.90000,50.10000,50.80000,1137200
12/20/2007,0000,50.80000,50.80000,47.90000,47.90000,1873700
12/21/2007,0000,48.10000,50.20000,47.00000,50.00000,1792100
12/24/2007,0000,50.50000,50.80000,49.00000,50.00000,752700
12/25/2007,0000,50.50000,50.50000,49.60000,50.10000,366100
12/26/2007,0000,50.00000,50.00000,49.50000,49.80000,192700
12/27/2007,0000,50.00000,52.10000,49.80000,51.30000,1104600
12/28/2007,0000,51.40000,54.50000,51.40000,54.40000,1878800
12/31/2007,0000,54.60000,54.60000,53.40000,53.90000,1053600
01/02/2008,0000,53.70000,57.60000,53.70000,56.40000,3793300
01/03/2008,0000,54.80000,58.20000,54.00000,56.50000,4625600
01/04/2008,0000,56.50000,60.40000,56.00000,60.40000,4657200
01/07/2008,0000,60.90000,63.10000,60.00000,60.20000,7033800
01/08/2008,0000,60.50000,64.40000,60.10000,63.50000,5745600
01/09/2008,0000,62.00000,63.50000,60.80000,61.50000,3871800
01/10/2008,0000,61.50000,65.80000,61.50000,65.70000,7064400
01/11/2008,0000,66.20000,67.30000,65.00000,65.00000,3492400
01/14/2008,0000,69.50000,69.50000,68.60000,69.50000,3692300
01/15/2008,0000,73.50000,74.30000,72.30000,74.30000,2684600
01/16/2008,0000,74.30000,79.20000,73.00000,76.50000,6315700
01/17/2008,0000,79.00000,79.00000,71.20000,72.50000,3446500
01/18/2008,0000,70.50000,77.50000,68.60000,75.60000,6777800
01/21/2008,0000,78.00000,80.00000,77.10000,78.00000,4545000
01/22/2008,0000,72.60000,78.00000,72.60000,74.00000,4561400
01/23/2008,0000,78.00000,78.00000,69.00000,73.40000,3611700
01/24/2008,0000,76.50000,78.50000,72.20000,78.50000,5312100
01/25/2008,0000,80.00000,83.90000,77.50000,83.00000,4433900
01/28/2008,0000,83.00000,85.90000,78.70000,78.70000,2937500
01/29/2008,0000,79.60000,80.50000,74.20000,74.50000,2617200
01/30/2008,0000,74.50000,78.50000,74.40000,77.50000,1710500
01/31/2008,0000,76.00000,79.00000,75.40000,78.50000,1332100
02/01/2008,0000,79.50000,83.50000,79.50000,82.70000,2265400
02/12/2008,0000,82.70000,88.30000,82.50000,88.00000,2484600
02/13/2008,0000,88.00000,88.50000,82.50000,82.60000,1563600
02/14/2008,0000,82.60000,86.00000,82.10000,85.20000,1607500
02/15/2008,0000,84.20000,87.20000,83.80000,84.00000,1690100
02/18/2008,0000,84.40000,84.40000,80.50000,81.20000,2640700
02/19/2008,0000,82.10000,84.50000,80.00000,80.30000,4410400
02/20/2008,0000,79.20000,81.50000,79.10000,79.50000,2470400
02/21/2008,0000,80.90000,82.60000,79.60000,82.20000,2618300
02/22/2008,0000,81.50000,87.90000,81.00000,87.90000,4687800
02/25/2008,0000,90.00000,94.00000,89.00000,94.00000,6901200
02/26/2008,0000,94.00000,95.00000,88.10000,89.10000,3582200
02/27/2008,0000,90.10000,90.20000,88.00000,88.90000,1820600
02/29/2008,0000,88.90000,92.60000,88.90000,89.30000,2685600
03/03/2008,0000,88.20000,89.00000,87.00000,87.10000,1879800
03/04/2008,0000,86.10000,88.10000,85.70000,87.00000,2389800
03/05/2008,0000,88.00000,91.80000,87.80000,89.50000,4071800
03/06/2008,0000,90.50000,92.50000,88.10000,88.10000,3025200
03/07/2008,0000,89.50000,89.50000,83.10000,85.50000,2229700
03/10/2008,0000,84.60000,84.60000,79.60000,79.60000,2601900
03/11/2008,0000,78.80000,81.00000,77.50000,79.60000,2219500
03/12/2008,0000,81.00000,82.30000,78.40000,78.90000,2685600
03/13/2008,0000,78.90000,80.40000,73.50000,73.60000,4446100
03/14/2008,0000,74.90000,76.60000,74.40000,75.00000,2833500
03/17/2008,0000,75.00000,79.90000,75.00000,78.90000,2716200
03/18/2008,0000,78.90000,79.50000,77.20000,78.10000,2058300
03/19/2008,0000,80.00000,83.50000,78.60000,83.50000,6602400
03/20/2008,0000,83.50000,89.30000,83.40000,89.30000,7382600
03/21/2008,0000,93.00000,93.00000,88.50000,88.60000,3211900
03/24/2008,0000,94.80000,94.80000,94.80000,94.80000,2195000
03/25/2008,0000,98.10000,98.40000,91.00000,94.00000,5116200
03/26/2008,0000,94.00000,96.40000,92.70000,94.00000,2686600
03/27/2008,0000,93.90000,94.30000,92.00000,92.00000,1344300
03/28/2008,0000,92.80000,94.00000,90.10000,92.40000,3764700
03/31/2008,0000,92.80000,94.70000,92.30000,92.30000,1441200
04/01/2008,0000,92.50000,92.50000,85.90000,85.90000,2311300
04/02/2008,0000,86.30000,87.20000,81.90000,84.10000,3028300
04/03/2008,0000,84.10000,86.10000,83.00000,84.60000,2280700
04/07/2008,0000,86.60000,88.50000,85.50000,87.80000,3332300
04/08/2008,0000,88.90000,92.40000,87.50000,91.40000,4042200
04/09/2008,0000,92.00000,94.00000,90.20000,93.50000,3705600
04/10/2008,0000,93.50000,96.90000,92.10000,96.20000,3875900
04/11/2008,0000,96.00000,97.00000,93.60000,93.60000,2363300
04/14/2008,0000,94.70000,100.00000,94.30000,100.00000,3176200
04/15/2008,0000,101.00000,107.00000,97.10000,105.00000,4052400
04/16/2008,0000,107.00000,110.00000,105.50000,106.00000,2944700
04/17/2008,0000,105.00000,111.00000,102.50000,110.00000,3531200
04/18/2008,0000,108.50000,109.50000,104.00000,105.50000,2402000
04/21/2008,0000,105.50000,105.50000,99.50000,100.00000,2462200
04/22/2008,0000,99.60000,101.50000,97.60000,98.80000,1890000
04/23/2008,0000,98.80000,99.00000,93.20000,95.00000,4083000
04/24/2008,0000,94.10000,96.80000,94.10000,96.00000,2203100
04/25/2008,0000,96.30000,97.10000,91.80000,92.50000,1865500
04/28/2008,0000,92.50000,97.50000,89.80000,97.00000,2330600
04/29/2008,0000,97.00000,97.00000,91.20000,92.50000,1929800
04/30/2008,0000,89.60000,95.40000,89.60000,94.00000,2432600
05/02/2008,0000,97.00000,98.00000,95.80000,98.00000,3120100
05/05/2008,0000,98.00000,98.00000,95.10000,97.40000,1167800
05/06/2008,0000,97.00000,97.00000,90.60000,90.60000,2960000
05/07/2008,0000,90.60000,93.70000,90.20000,90.60000,2443800
05/08/2008,0000,90.80000,93.50000,90.80000,92.80000,5071300
05/09/2008,0000,93.10000,93.10000,90.50000,90.50000,1633000
05/12/2008,0000,91.80000,94.60000,91.80000,92.60000,2421400
05/13/2008,0000,93.00000,95.00000,90.80000,94.50000,1833900
05/14/2008,0000,94.50000,94.50000,92.00000,93.00000,1774700
05/15/2008,0000,94.10000,99.40000,93.50000,98.40000,3073200
05/16/2008,0000,99.50000,102.00000,95.80000,98.30000,3000800
05/19/2008,0000,98.50000,100.00000,96.50000,98.00000,2034800
05/20/2008,0000,98.00000,98.00000,93.10000,93.10000,1424900
05/21/2008,0000,92.10000,94.00000,91.30000,91.70000,1120900
05/22/2008,0000,91.70000,96.00000,91.50000,95.50000,1641100
05/23/2008,0000,95.50000,95.60000,92.80000,92.80000,842500
05/26/2008,0000,92.80000,94.80000,90.70000,91.00000,1230100
05/27/2008,0000,92.00000,92.00000,90.80000,91.20000,1035200
05/28/2008,0000,92.50000,93.50000,88.50000,89.50000,966900
05/29/2008,0000,92.20000,92.50000,84.90000,86.50000,2677400
05/30/2008,0000,87.50000,87.50000,80.50000,81.50000,2627400
06/02/2008,0000,81.50000,82.70000,76.50000,80.60000,3976900
06/03/2008,0000,80.00000,83.90000,80.00000,82.30000,2072600
06/04/2008,0000,82.30000,83.50000,81.50000,83.00000,888400
06/05/2008,0000,84.00000,84.50000,82.70000,84.00000,708800
06/06/2008,0000,84.50000,89.80000,84.20000,87.70000,1972600
06/09/2008,0000,85.10000,86.80000,85.00000,86.00000,536500
06/10/2008,0000,86.00000,86.30000,81.20000,81.20000,1040300
06/11/2008,0000,81.60000,82.50000,75.60000,77.70000,2156200
06/12/2008,0000,76.50000,76.50000,72.30000,73.70000,2291900
06/13/2008,0000,73.90000,77.70000,73.90000,76.50000,2635600
06/16/2008,0000,77.90000,79.60000,76.90000,78.50000,779200
06/17/2008,0000,79.00000,83.90000,78.00000,83.90000,1034200
06/18/2008,0000,83.90000,87.50000,82.70000,87.40000,1864500
06/19/2008,0000,86.00000,87.90000,86.00000,86.70000,1976700
06/20/2008,0000,85.70000,86.00000,82.50000,84.50000,1421800
06/23/2008,0000,82.00000,86.10000,82.00000,84.50000,523200
06/24/2008,0000,85.20000,86.50000,82.50000,83.20000,1305500
06/25/2008,0000,83.20000,88.00000,82.50000,87.10000,1652300
06/26/2008,0000,87.10000,90.00000,86.80000,89.00000,2482600
06/27/2008,0000,83.60000,84.00000,82.80000,82.80000,896500
06/30/2008,0000,82.80000,82.80000,77.10000,77.10000,1908400
07/01/2008,0000,77.10000,77.10000,71.80000,71.80000,952600
07/02/2008,0000,67.00000,72.00000,67.00000,68.00000,2213300
07/03/2008,0000,64.00000,71.70000,63.30000,69.50000,3510800
07/04/2008,0000,70.50000,73.50000,69.00000,70.80000,2211300
07/07/2008,0000,70.00000,71.30000,68.60000,70.30000,379400
07/08/2008,0000,70.50000,72.90000,65.40000,66.10000,1217800
07/09/2008,0000,69.80000,70.40000,67.50000,67.60000,893500
07/10/2008,0000,66.50000,69.40000,66.50000,68.20000,1684000
07/11/2008,0000,68.20000,72.20000,67.30000,72.00000,1228000
07/14/2008,0000,72.00000,73.50000,71.40000,71.60000,942400
07/15/2008,0000,72.10000,72.10000,68.00000,68.00000,650700
07/16/2008,0000,68.00000,68.80000,65.50000,65.60000,547700
07/17/2008,0000,66.50000,67.70000,64.10000,65.60000,1526900
07/18/2008,0000,66.60000,68.00000,64.10000,64.10000,1804300
07/21/2008,0000,65.30000,66.30000,62.20000,65.30000,1588100
07/22/2008,0000,65.00000,66.80000,65.00000,65.50000,951600
07/23/2008,0000,67.20000,70.00000,66.60000,70.00000,1097500
07/24/2008,0000,71.00000,74.90000,70.60000,73.00000,2167400
07/25/2008,0000,71.00000,72.10000,68.60000,70.00000,2115400
07/29/2008,0000,67.10000,67.70000,65.10000,65.20000,1139300
07/30/2008,0000,67.00000,67.60000,62.00000,63.60000,1403500
07/31/2008,0000,63.50000,63.90000,59.20000,62.00000,2414300
08/01/2008,0000,59.10000,59.50000,57.70000,59.00000,2595800
08/04/2008,0000,55.10000,56.80000,54.90000,55.90000,3543400
08/05/2008,0000,55.90000,55.90000,52.00000,52.60000,2775300
08/06/2008,0000,52.60000,54.30000,51.20000,54.00000,5081500
08/07/2008,0000,53.50000,53.90000,52.00000,52.60000,1828800
08/08/2008,0000,52.10000,56.00000,52.10000,55.20000,3067100
08/11/2008,0000,55.90000,57.20000,54.00000,55.90000,1491200
08/12/2008,0000,56.90000,56.90000,52.00000,53.00000,2495900
08/13/2008,0000,52.20000,54.80000,51.80000,54.10000,1461600
08/14/2008,0000,54.40000,57.80000,54.40000,57.80000,3783100
08/15/2008,0000,58.30000,58.30000,55.00000,55.00000,1661500
08/18/2008,0000,55.10000,55.70000,52.60000,54.70000,1264700
08/19/2008,0000,53.00000,55.00000,51.00000,53.00000,2201100
08/20/2008,0000,52.40000,53.00000,51.30000,52.20000,799600
08/21/2008,0000,52.20000,53.80000,51.60000,51.90000,2165400
08/22/2008,0000,46.00000,46.80000,44.70000,46.50000,2044000
08/25/2008,0000,47.35000,48.50000,46.00000,47.50000,901000
08/26/2008,0000,47.00000,47.00000,45.85000,46.95000,692000
08/27/2008,0000,46.95000,48.90000,46.65000,48.70000,1344000
08/28/2008,0000,50.70000,52.00000,49.15000,50.00000,2100000
08/29/2008,0000,50.50000,50.80000,49.30000,50.40000,819000
09/01/2008,0000,50.00000,50.20000,47.05000,48.70000,1024000
09/02/2008,0000,48.55000,49.00000,46.50000,46.75000,1250000
09/03/2008,0000,46.40000,46.80000,44.10000,45.20000,1184000
09/04/2008,0000,44.00000,46.40000,42.05000,43.50000,1185000
09/05/2008,0000,41.10000,43.50000,40.55000,41.70000,1725000
09/08/2008,0000,42.90000,44.35000,42.90000,43.20000,1839000
09/09/2008,0000,41.60000,42.70000,40.20000,40.20000,966000
09/10/2008,0000,40.20000,41.95000,40.15000,41.10000,849000
09/11/2008,0000,41.80000,42.40000,38.25000,38.60000,1995000
09/12/2008,0000,38.60000,38.70000,35.90000,36.95000,3480000
09/15/2008,0000,35.10000,36.00000,34.40000,34.40000,706000
09/16/2008,0000,32.00000,32.40000,32.00000,32.00000,418000
09/17/2008,0000,32.00000,33.40000,29.80000,29.80000,3168000
09/18/2008,0000,27.75000,27.95000,27.75000,27.75000,845000
09/19/2008,0000,28.10000,29.65000,28.10000,28.95000,3670000
09/22/2008,0000,29.00000,30.55000,29.00000,30.50000,2627000
09/23/2008,0000,29.60000,32.60000,29.10000,32.60000,2081000
09/24/2008,0000,32.90000,34.10000,32.25000,32.55000,4854000
09/25/2008,0000,31.60000,32.35000,30.30000,30.90000,2734000
09/26/2008,0000,31.20000,31.90000,28.75000,29.40000,2516000
09/30/2008,0000,27.35000,28.40000,27.35000,28.10000,1278000
10/01/2008,0000,28.10000,29.00000,27.10000,27.50000,820000
10/02/2008,0000,27.80000,29.40000,27.25000,28.50000,1608000
10/03/2008,0000,28.00000,28.00000,26.55000,27.80000,2605000
10/06/2008,0000,26.30000,27.15000,25.90000,25.90000,1485000
10/07/2008,0000,24.10000,24.60000,24.10000,24.40000,2822000
10/08/2008,0000,23.05000,23.70000,22.70000,22.70000,1410000
10/09/2008,0000,22.00000,23.10000,21.15000,21.70000,2951000
10/13/2008,0000,20.95000,21.70000,20.95000,21.70000,1490000
10/14/2008,0000,23.20000,23.20000,23.05000,23.20000,4178000
10/15/2008,0000,23.50000,24.75000,22.85000,23.80000,7125000
10/16/2008,0000,23.00000,24.20000,23.00000,23.00000,4726000
10/17/2008,0000,23.00000,23.15000,22.20000,22.20000,3797000
10/20/2008,0000,21.45000,21.45000,21.45000,21.45000,756000
10/21/2008,0000,22.40000,22.95000,21.45000,22.30000,3563000
10/22/2008,0000,21.55000,22.00000,21.55000,21.55000,1759000
10/23/2008,0000,20.80000,20.80000,20.80000,20.80000,201000
10/24/2008,0000,20.10000,20.10000,20.10000,20.10000,153000
10/27/2008,0000,18.70000,18.70000,18.70000,18.70000,513000
10/28/2008,0000,17.40000,18.30000,17.40000,18.10000,3589000
10/29/2008,0000,19.35000,19.35000,17.65000,17.85000,3213000
10/30/2008,0000,18.20000,19.05000,17.90000,19.05000,1902000
10/31/2008,0000,19.50000,20.35000,19.30000,20.35000,4676000
11/03/2008,0000,21.50000,21.75000,20.80000,21.75000,5132000
11/04/2008,0000,22.30000,23.20000,21.00000,23.00000,5380000
11/05/2008,0000,23.60000,24.60000,22.85000,24.30000,8451000
11/06/2008,0000,22.60000,24.25000,22.60000,22.60000,5034000
11/07/2008,0000,21.10000,24.15000,21.10000,24.15000,3769000
11/10/2008,0000,24.65000,25.35000,24.20000,24.60000,5975000
11/11/2008,0000,24.00000,24.50000,22.90000,23.05000,3741000
11/12/2008,0000,23.05000,24.65000,23.00000,24.40000,4457000
11/13/2008,0000,23.10000,23.45000,22.70000,22.70000,3360000
11/14/2008,0000,23.70000,23.70000,22.35000,22.60000,3094000
11/17/2008,0000,21.90000,23.15000,21.80000,22.50000,1659000
11/18/2008,0000,22.35000,22.35000,20.95000,20.95000,2722000
11/19/2008,0000,20.20000,20.95000,19.50000,19.65000,2270000
11/20/2008,0000,18.30000,19.50000,18.30000,18.40000,1571000
11/21/2008,0000,17.30000,19.65000,17.25000,19.65000,2159000
11/24/2008,0000,19.80000,20.00000,19.20000,19.45000,1726000
11/25/2008,0000,20.50000,20.80000,20.50000,20.80000,2597000
11/26/2008,0000,20.70000,21.50000,20.25000,21.15000,3924000
11/27/2008,0000,21.20000,22.60000,21.15000,22.45000,2857000
11/28/2008,0000,22.50000,22.85000,22.00000,22.10000,2633000
12/01/2008,0000,22.00000,23.15000,22.00000,22.70000,2604000
12/02/2008,0000,21.15000,21.90000,21.15000,21.20000,2238000
12/03/2008,0000,21.50000,22.15000,21.00000,21.25000,2003000
12/04/2008,0000,21.40000,21.70000,20.30000,20.80000,1879000
12/05/2008,0000,20.65000,20.65000,19.55000,20.15000,1720000
12/08/2008,0000,20.55000,21.50000,20.00000,21.50000,1937000
12/09/2008,0000,21.95000,22.25000,21.30000,21.60000,2270000
12/10/2008,0000,21.60000,23.10000,21.60000,23.10000,3582000
12/11/2008,0000,23.30000,24.40000,23.30000,23.50000,6502000
12/12/2008,0000,24.50000,25.05000,22.30000,23.00000,9221000
12/15/2008,0000,23.90000,24.50000,23.60000,24.50000,4932000
12/16/2008,0000,24.50000,25.40000,24.00000,25.00000,6833000
12/17/2008,0000,26.00000,26.75000,25.90000,26.75000,7056000
12/18/2008,0000,26.75000,28.50000,26.50000,27.90000,11383000
12/19/2008,0000,27.20000,27.95000,26.70000,27.20000,5001000
12/22/2008,0000,27.40000,27.80000,25.30000,25.30000,4220000
12/23/2008,0000,25.15000,25.30000,23.70000,24.60000,2384000
12/24/2008,0000,24.30000,25.75000,24.10000,25.60000,2745000
12/25/2008,0000,26.00000,26.20000,25.20000,25.60000,2556000
12/26/2008,0000,25.30000,25.60000,24.50000,25.30000,1532000
12/29/2008,0000,24.75000,25.40000,24.75000,25.00000,712000
12/30/2008,0000,25.30000,26.70000,25.20000,26.70000,2987000
12/31/2008,0000,27.00000,27.40000,26.20000,26.80000,2373000
01/05/2009,0000,27.60000,28.00000,27.30000,27.30000,2489000
01/06/2009,0000,27.20000,27.20000,26.50000,26.50000,1953000
01/07/2009,0000,27.00000,28.35000,27.00000,28.35000,4597000
01/08/2009,0000,28.35000,29.40000,27.60000,28.35000,6019000
01/09/2009,0000,28.50000,28.50000,27.00000,27.25000,2359000
01/12/2009,0000,28.30000,28.90000,27.10000,27.30000,2523000
01/13/2009,0000,27.60000,27.80000,27.20000,27.60000,1426000
01/14/2009,0000,28.00000,29.35000,28.00000,28.60000,3802000
01/15/2009,0000,27.95000,28.00000,27.00000,27.00000,1834000
01/16/2009,0000,27.20000,27.80000,27.20000,27.60000,1147000
01/19/2009,0000,27.40000,27.40000,26.50000,26.60000,877000
01/20/2009,0000,26.25000,26.25000,24.75000,24.80000,1720000
01/21/2009,0000,23.55000,24.90000,23.55000,24.70000,672000
02/02/2009,0000,24.60000,24.90000,24.20000,24.25000,661000
02/03/2009,0000,24.90000,25.90000,24.40000,25.90000,1287000
02/04/2009,0000,26.50000,26.90000,26.00000,26.00000,1241000
02/05/2009,0000,25.30000,26.50000,25.30000,25.80000,1063000
02/06/2009,0000,26.30000,26.80000,26.10000,26.20000,864000
02/09/2009,0000,26.90000,26.90000,25.20000,25.30000,1692000
02/10/2009,0000,25.00000,25.50000,24.80000,25.00000,1458000
02/11/2009,0000,24.80000,25.25000,24.70000,25.10000,1943000
02/12/2009,0000,25.10000,25.45000,24.30000,24.35000,2108000
02/13/2009,0000,24.55000,25.10000,24.50000,25.00000,1097000
02/16/2009,0000,25.40000,25.85000,25.00000,25.25000,1253000
02/17/2009,0000,25.25000,25.40000,24.80000,24.85000,681000
02/18/2009,0000,24.30000,24.65000,24.15000,24.30000,864000
02/19/2009,0000,24.30000,24.95000,24.20000,24.75000,524000
02/20/2009,0000,24.40000,24.50000,24.10000,24.10000,518000
02/23/2009,0000,24.00000,24.00000,23.00000,23.15000,1677000
02/24/2009,0000,22.95000,23.00000,22.40000,22.70000,1202000
02/25/2009,0000,23.20000,23.75000,23.00000,23.45000,1354000
02/26/2009,0000,24.00000,24.30000,23.70000,23.90000,1521000
02/27/2009,0000,24.00000,24.10000,23.70000,24.00000,907000
03/02/2009,0000,23.80000,23.95000,23.00000,23.05000,960000
03/03/2009,0000,22.50000,23.05000,22.50000,23.05000,720000
03/04/2009,0000,23.20000,23.90000,22.90000,23.70000,800000
03/05/2009,0000,24.30000,24.75000,24.00000,24.50000,1919000
03/06/2009,0000,24.50000,24.70000,24.05000,24.25000,1010000
03/09/2009,0000,24.50000,25.40000,24.30000,25.10000,2129000
03/10/2009,0000,25.10000,25.40000,24.80000,25.10000,1382000
03/11/2009,0000,26.40000,26.45000,26.00000,26.30000,3583000
03/12/2009,0000,26.50000,27.35000,26.50000,27.00000,4182000
03/13/2009,0000,27.60000,28.50000,27.20000,28.10000,4441000
03/16/2009,0000,28.60000,30.05000,28.30000,30.00000,6818000
03/17/2009,0000,31.00000,32.10000,31.00000,32.10000,7208000
03/18/2009,0000,33.00000,34.00000,32.50000,32.80000,7088000
03/19/2009,0000,32.90000,35.05000,32.90000,35.05000,8473000
03/20/2009,0000,36.00000,37.50000,35.10000,35.50000,6754000
03/23/2009,0000,36.10000,36.20000,34.00000,35.95000,6259000
03/24/2009,0000,36.20000,38.20000,36.20000,37.80000,6693000
03/25/2009,0000,38.20000,40.40000,37.30000,40.10000,6281000
03/26/2009,0000,40.10000,42.00000,39.80000,39.90000,5411000
03/27/2009,0000,41.00000,41.00000,38.80000,39.00000,4787000
03/30/2009,0000,39.00000,39.00000,37.90000,37.90000,4444000
03/31/2009,0000,37.25000,39.70000,37.25000,39.05000,4121000
04/01/2009,0000,39.80000,41.00000,39.50000,41.00000,5306000
04/02/2009,0000,41.70000,43.65000,41.30000,41.80000,7716000
04/03/2009,0000,42.05000,43.10000,41.10000,41.20000,6726000
04/06/2009,0000,41.80000,42.20000,40.75000,41.20000,4918000
04/07/2009,0000,41.20000,42.00000,40.60000,41.90000,4170000
04/08/2009,0000,41.00000,42.00000,39.00000,39.00000,6817000
04/09/2009,0000,39.50000,41.20000,39.00000,41.00000,5962000
04/10/2009,0000,42.20000,43.40000,41.70000,42.90000,8536000
04/13/2009,0000,43.40000,44.80000,43.00000,43.40000,9423000
04/14/2009,0000,43.70000,43.70000,41.80000,41.90000,4878000
04/15/2009,0000,41.50000,42.90000,41.50000,42.90000,3336000
04/16/2009,0000,43.80000,44.80000,42.60000,42.90000,3457000
04/17/2009,0000,45.90000,45.90000,41.30000,42.30000,9756000
04/20/2009,0000,42.70000,43.50000,40.85000,42.60000,5380000
04/21/2009,0000,42.00000,44.80000,41.60000,44.60000,6383000
04/22/2009,0000,44.40000,45.20000,43.55000,43.70000,5933000
04/23/2009,0000,43.50000,43.55000,42.50000,42.80000,3243000
04/24/2009,0000,43.40000,45.10000,43.30000,44.20000,5116000
04/27/2009,0000,44.75000,45.05000,42.50000,42.50000,4615000
04/28/2009,0000,43.10000,43.50000,41.00000,41.00000,4377000
04/29/2009,0000,41.00000,42.30000,40.10000,41.00000,3688000
04/30/2009,0000,43.85000,43.85000,43.00000,43.85000,4148000
05/04/2009,0000,46.90000,46.90000,46.90000,46.90000,1516000
05/05/2009,0000,50.10000,50.10000,49.25000,50.10000,7319000
05/06/2009,0000,53.00000,53.60000,51.00000,53.60000,4905000
05/07/2009,0000,57.30000,57.30000,57.10000,57.30000,4239000
05/08/2009,0000,60.00000,61.30000,56.30000,58.50000,12527000
05/11/2009,0000,57.70000,62.50000,57.20000,62.50000,5184000
05/12/2009,0000,63.00000,64.50000,60.00000,62.10000,9367000
05/13/2009,0000,61.50000,62.50000,59.10000,60.10000,4494000
05/14/2009,0000,57.10000,60.40000,57.10000,57.20000,3310000
05/15/2009,0000,57.70000,61.20000,57.70000,61.20000,5057000
05/18/2009,0000,62.70000,65.40000,62.50000,65.40000,3616000
05/19/2009,0000,68.70000,69.90000,65.00000,65.40000,12197000
05/20/2009,0000,66.40000,67.00000,64.00000,66.00000,5026000
05/21/2009,0000,65.80000,70.60000,65.10000,70.60000,7489000
05/22/2009,0000,70.90000,75.50000,70.90000,75.50000,5405000
05/25/2009,0000,78.00000,80.70000,78.00000,80.70000,6257000
05/26/2009,0000,84.60000,86.30000,75.10000,79.00000,8893000
05/27/2009,0000,80.80000,84.50000,77.40000,84.50000,8672000
06/01/2009,0000,88.00000,89.00000,82.80000,83.30000,6974000
06/02/2009,0000,85.00000,86.00000,80.00000,80.60000,4360000
06/03/2009,0000,75.00000,78.00000,75.00000,75.00000,2511000
06/04/2009,0000,71.10000,75.50000,69.80000,75.00000,6854000
06/05/2009,0000,71.20000,74.60000,71.20000,71.20000,2950000
06/08/2009,0000,74.50000,76.00000,69.10000,69.10000,5615000
06/09/2009,0000,69.00000,69.00000,64.30000,64.30000,6038000
06/10/2009,0000,64.30000,64.60000,61.00000,61.20000,5200000
06/11/2009,0000,62.00000,65.40000,62.00000,65.40000,4452000
06/12/2009,0000,68.10000,69.90000,67.60000,69.90000,8072000
06/15/2009,0000,68.90000,74.00000,67.20000,68.00000,9103000
06/16/2009,0000,69.60000,70.00000,63.80000,67.40000,6751000
06/17/2009,0000,67.40000,68.80000,66.50000,68.60000,3576000
06/18/2009,0000,68.90000,72.20000,68.50000,69.90000,6632000
06/19/2009,0000,71.80000,72.00000,69.20000,72.00000,4564000
06/22/2009,0000,72.30000,77.00000,71.00000,77.00000,7364000
06/23/2009,0000,76.00000,80.00000,75.90000,77.50000,9481000
06/24/2009,0000,80.00000,80.60000,77.20000,78.60000,6600000
06/25/2009,0000,79.50000,80.50000,76.80000,77.00000,4735000
06/26/2009,0000,77.30000,79.30000,76.50000,77.10000,4518000
06/29/2009,0000,77.90000,78.20000,74.40000,74.40000,2421000
06/30/2009,0000,75.50000,76.80000,72.00000,72.40000,3116000
07/01/2009,0000,74.20000,77.40000,73.30000,77.40000,4517000
07/02/2009,0000,78.10000,82.80000,78.10000,80.70000,8517000
07/03/2009,0000,80.20000,81.00000,78.00000,80.00000,3348000
07/06/2009,0000,80.00000,82.00000,79.30000,79.90000,4071000
07/07/2009,0000,81.00000,84.80000,80.70000,83.40000,7496000
07/08/2009,0000,82.90000,83.90000,79.10000,79.80000,4717000
07/09/2009,0000,80.30000,81.60000,79.20000,80.40000,4135000
07/10/2009,0000,81.00000,81.90000,79.80000,81.00000,2145000
07/13/2009,0000,80.00000,80.40000,75.40000,75.40000,3101000
07/14/2009,0000,75.00000,75.40000,70.20000,74.50000,6657000
07/15/2009,0000,74.50000,76.20000,72.80000,75.80000,5440000
07/16/2009,0000,77.10000,77.50000,73.90000,74.10000,3065000
07/17/2009,0000,74.90000,76.00000,74.50000,75.20000,2210000
07/20/2009,0000,75.20000,75.20000,72.40000,74.80000,4400000
07/21/2009,0000,75.50000,76.50000,73.50000,73.60000,4462000
07/22/2009,0000,72.90000,73.90000,71.90000,72.30000,4006000
07/23/2009,0000,71.00000,73.80000,71.00000,71.90000,5231000
07/24/2009,0000,72.90000,72.90000,71.00000,71.10000,3322000
07/27/2009,0000,66.20000,66.20000,66.20000,66.20000,958000
07/28/2009,0000,61.60000,66.20000,61.60000,66.20000,19919000
07/29/2009,0000,66.20000,67.10000,64.70000,65.60000,7086000
07/30/2009,0000,66.40000,67.10000,65.20000,66.00000,4643000
07/31/2009,0000,67.10000,68.80000,66.30000,66.50000,6172000
08/03/2009,0000,61.90000,65.20000,61.90000,64.00000,3884000
08/04/2009,0000,64.00000,65.50000,63.10000,63.40000,2686000
08/05/2009,0000,64.00000,64.00000,60.50000,61.50000,3647000
08/06/2009,0000,61.30000,61.50000,57.30000,59.50000,5734000
08/10/2009,0000,59.00000,61.60000,58.00000,61.10000,3850000
08/11/2009,0000,61.10000,62.00000,60.00000,61.70000,2819000
08/12/2009,0000,60.20000,61.50000,60.20000,60.90000,1573000
08/13/2009,0000,61.00000,61.90000,60.90000,61.80000,1797000
08/14/2009,0000,62.50000,63.60000,62.00000,62.50000,2481000
08/17/2009,0000,62.20000,62.90000,61.80000,62.00000,1882000
08/18/2009,0000,61.00000,62.40000,60.50000,61.00000,2034000
08/19/2009,0000,61.00000,62.10000,61.00000,61.10000,2334000
08/20/2009,0000,61.00000,61.50000,58.20000,58.70000,3818000
08/21/2009,0000,53.30000,53.80000,50.10000,51.40000,3051000
08/24/2009,0000,51.50000,53.20000,51.50000,52.80000,1741000
08/25/2009,0000,52.80000,52.80000,51.80000,52.00000,932000
08/26/2009,0000,52.10000,52.30000,49.20000,49.60000,2378000
08/27/2009,0000,48.00000,50.80000,48.00000,49.30000,1458000
08/28/2009,0000,49.30000,49.60000,48.45000,48.55000,1224000
08/31/2009,0000,48.65000,51.30000,48.65000,51.20000,2572000
09/01/2009,0000,51.20000,53.60000,50.10000,53.40000,2336000
09/02/2009,0000,53.20000,57.10000,52.40000,57.10000,5938000
09/03/2009,0000,57.10000,59.30000,57.00000,57.20000,7560000
09/04/2009,0000,57.90000,58.00000,55.30000,55.60000,1933000
09/07/2009,0000,56.20000,59.40000,56.00000,59.40000,5169000
09/08/2009,0000,60.00000,63.50000,60.00000,63.50000,9467000
09/09/2009,0000,64.00000,65.10000,62.30000,62.80000,9702000
09/10/2009,0000,65.00000,65.30000,61.10000,61.50000,4099000
09/11/2009,0000,61.50000,63.40000,61.20000,62.50000,3504000
09/14/2009,0000,62.50000,63.40000,61.00000,62.00000,2396000
09/15/2009,0000,62.50000,63.40000,62.00000,62.50000,1981000
09/16/2009,0000,63.50000,65.00000,62.70000,64.00000,5066000
09/17/2009,0000,65.30000,68.40000,65.00000,68.10000,10429000
09/18/2009,0000,67.50000,70.20000,67.40000,69.10000,6732000
09/21/2009,0000,70.00000,70.90000,69.10000,69.10000,3969000
09/22/2009,0000,69.10000,69.80000,67.40000,67.50000,3081000
09/23/2009,0000,67.40000,67.50000,65.00000,65.10000,3038000
09/24/2009,0000,65.10000,67.60000,64.10000,67.20000,3102000
09/25/2009,0000,66.20000,70.40000,66.20000,69.20000,5740000
09/28/2009,0000,68.50000,69.00000,66.70000,66.70000,1853000
09/29/2009,0000,67.60000,68.90000,67.60000,68.30000,2243000
09/30/2009,0000,69.80000,72.00000,68.60000,70.40000,5849000
10/01/2009,0000,71.40000,72.00000,69.10000,69.10000,4364000
10/02/2009,0000,67.80000,69.90000,67.80000,69.40000,1904000
10/05/2009,0000,69.80000,71.20000,69.40000,69.40000,2066000
10/06/2009,0000,70.80000,70.80000,69.60000,69.70000,1599000
10/07/2009,0000,70.60000,72.50000,70.10000,71.40000,4097000
10/08/2009,0000,71.80000,73.70000,71.00000,71.00000,4475000
10/09/2009,0000,72.80000,72.80000,71.00000,71.30000,1742000
10/12/2009,0000,71.60000,73.00000,71.60000,72.50000,2024000
10/13/2009,0000,70.60000,72.80000,70.50000,72.00000,1708000
10/14/2009,0000,71.20000,72.70000,71.20000,71.50000,1557000
10/15/2009,0000,72.00000,72.50000,69.90000,70.00000,2547000
10/16/2009,0000,70.00000,71.60000,69.50000,69.80000,2240000
10/19/2009,0000,69.80000,70.50000,68.00000,70.00000,1470000
10/20/2009,0000,70.70000,70.80000,69.10000,69.40000,1337000
10/21/2009,0000,69.40000,70.70000,69.40000,70.20000,1591000
10/22/2009,0000,70.00000,70.70000,69.00000,69.20000,806000
10/23/2009,0000,70.00000,70.00000,69.20000,69.70000,616000
10/26/2009,0000,70.00000,70.00000,68.30000,68.30000,838000
10/27/2009,0000,67.50000,68.20000,66.80000,66.90000,1030000
10/28/2009,0000,66.50000,67.70000,65.60000,65.80000,1378000
10/29/2009,0000,63.50000,64.00000,61.20000,62.70000,2607000
10/30/2009,0000,63.00000,63.00000,60.00000,60.40000,3038000
11/02/2009,0000,59.50000,59.50000,58.00000,58.50000,2213000
11/03/2009,0000,58.50000,58.90000,57.00000,57.50000,2512000
11/04/2009,0000,60.00000,61.50000,59.50000,61.50000,2166000
11/05/2009,0000,62.10000,63.00000,62.00000,62.20000,3024000
11/06/2009,0000,65.40000,65.40000,63.30000,63.50000,1987000
11/09/2009,0000,64.10000,64.20000,61.80000,62.20000,892000
11/10/2009,0000,62.50000,63.80000,62.20000,62.20000,1090000
11/11/2009,0000,62.30000,63.50000,62.30000,63.20000,1052000
11/12/2009,0000,63.50000,64.30000,62.70000,64.20000,1822000
11/13/2009,0000,63.80000,65.70000,63.80000,65.70000,2121000
11/16/2009,0000,65.70000,65.90000,63.90000,64.30000,980000
11/17/2009,0000,65.00000,66.20000,64.50000,65.00000,1577000
11/18/2009,0000,64.90000,65.80000,63.70000,64.80000,1181000
11/19/2009,0000,65.40000,65.90000,64.50000,64.50000,1236000
11/20/2009,0000,64.50000,65.40000,63.80000,63.80000,988000
11/23/2009,0000,64.00000,64.40000,62.80000,62.80000,789000
11/24/2009,0000,63.80000,63.80000,62.90000,63.10000,459000
11/25/2009,0000,63.10000,65.30000,63.00000,65.00000,1704000
11/26/2009,0000,65.20000,65.60000,64.10000,64.10000,1177000
11/27/2009,0000,63.20000,63.80000,61.50000,61.70000,1883000
11/30/2009,0000,62.70000,63.10000,61.50000,62.90000,1414000
12/01/2009,0000,62.90000,62.90000,61.70000,61.70000,678000
12/02/2009,0000,61.80000,66.00000,61.80000,65.20000,4137000
12/03/2009,0000,63.50000,64.80000,63.50000,63.50000,1697000
12/04/2009,0000,63.50000,64.20000,62.50000,62.70000,1179000
12/07/2009,0000,62.00000,64.50000,62.00000,64.00000,1463000
12/08/2009,0000,64.80000,64.80000,63.60000,64.40000,925000
12/09/2009,0000,63.60000,67.10000,63.50000,66.00000,2398000
12/11/2009,0000,66.00000,68.50000,65.60000,68.00000,3366000
12/14/2009,0000,69.50000,69.50000,67.60000,68.00000,1110000
12/15/2009,0000,68.00000,68.20000,66.30000,67.10000,1246000
12/16/2009,0000,67.20000,67.20000,65.10000,65.50000,1079000
12/17/2009,0000,65.70000,66.60000,64.00000,64.30000,1341000
12/18/2009,0000,64.00000,65.40000,63.40000,64.60000,408000
12/21/2009,0000,64.90000,65.40000,64.50000,64.50000,477000
12/22/2009,0000,65.30000,65.30000,64.30000,64.70000,349000
12/23/2009,0000,64.90000,65.30000,64.70000,65.10000,328000
12/25/2009,0000,65.00000,65.00000,63.30000,63.30000,1722000
04/02/2007,0000,57.27000,57.27000,55.09000,56.55000,2836300
04/03/2007,0000,56.36000,57.09000,55.91000,56.18000,1107400
04/04/2007,0000,56.18000,56.64000,55.73000,55.91000,988400
04/09/2007,0000,56.09000,56.55000,56.00000,56.27000,871700
04/10/2007,0000,56.55000,56.64000,55.82000,56.00000,897500
04/11/2007,0000,55.91000,56.45000,55.09000,55.55000,691100
04/12/2007,0000,55.55000,55.55000,54.91000,55.18000,959300
04/13/2007,0000,55.18000,55.82000,54.91000,54.91000,926700
04/16/2007,0000,56.55000,57.91000,56.09000,56.36000,4505900
04/17/2007,0000,57.00000,57.18000,56.36000,57.18000,2511000
04/18/2007,0000,57.27000,61.18000,57.18000,60.91000,4567600
04/19/2007,0000,60.82000,61.82000,59.55000,60.73000,3054000
04/20/2007,0000,61.18000,62.45000,60.82000,61.82000,2411100
04/23/2007,0000,62.73000,63.64000,62.36000,62.45000,2818400
04/24/2007,0000,62.55000,63.09000,61.27000,61.45000,1816500
04/25/2007,0000,61.45000,61.82000,60.91000,61.36000,955900
04/26/2007,0000,61.73000,61.82000,60.55000,60.55000,445400
04/27/2007,0000,60.55000,61.09000,59.55000,59.55000,550800
04/30/2007,0000,59.55000,59.55000,56.82000,57.09000,977200
05/02/2007,0000,57.09000,57.91000,56.18000,56.45000,852700
05/03/2007,0000,57.09000,57.09000,55.82000,56.36000,1165700
05/04/2007,0000,57.00000,58.18000,56.45000,58.18000,1088300
05/07/2007,0000,59.09000,59.09000,58.45000,58.73000,810000
05/08/2007,0000,58.82000,58.82000,58.36000,58.45000,332100
05/09/2007,0000,58.45000,58.73000,58.18000,58.18000,371300
05/10/2007,0000,58.27000,59.36000,58.27000,59.36000,537400
05/11/2007,0000,60.09000,60.55000,59.55000,59.82000,1280100
05/14/2007,0000,61.18000,61.18000,60.27000,60.91000,888600
05/15/2007,0000,60.91000,60.91000,60.09000,60.45000,632800
05/16/2007,0000,61.00000,61.82000,60.73000,60.91000,1396800
05/17/2007,0000,61.18000,61.45000,60.00000,60.00000,528400
05/18/2007,0000,60.18000,60.45000,59.45000,60.18000,629400
05/21/2007,0000,60.45000,63.18000,60.45000,62.64000,2481800
05/22/2007,0000,63.27000,63.91000,62.73000,63.27000,1483200
05/23/2007,0000,63.27000,63.64000,62.82000,63.00000,861600
05/24/2007,0000,63.00000,64.36000,63.00000,63.36000,1523600
05/25/2007,0000,65.45000,65.45000,64.36000,64.55000,1599900
05/28/2007,0000,66.36000,66.36000,64.64000,65.00000,807800
05/29/2007,0000,65.45000,65.91000,64.64000,65.09000,718000
05/30/2007,0000,65.73000,66.09000,62.73000,62.82000,1589800
05/31/2007,0000,63.64000,64.00000,63.18000,63.64000,627100
06/01/2007,0000,64.36000,64.36000,62.91000,64.36000,729200
06/04/2007,0000,64.55000,65.00000,63.18000,63.73000,572200
06/05/2007,0000,63.64000,63.64000,61.55000,62.64000,940200
06/06/2007,0000,62.45000,63.91000,62.45000,63.64000,789800
06/07/2007,0000,63.64000,63.73000,62.82000,63.55000,352300
06/08/2007,0000,63.45000,63.45000,62.55000,62.73000,917700
06/11/2007,0000,62.73000,63.45000,62.36000,62.73000,347800
06/12/2007,0000,62.73000,63.64000,62.73000,63.27000,477900
06/13/2007,0000,63.36000,63.45000,62.82000,63.18000,288300
06/14/2007,0000,63.82000,63.91000,63.00000,63.09000,574400
06/15/2007,0000,63.64000,63.82000,63.36000,63.64000,788700
06/20/2007,0000,63.73000,66.36000,63.73000,65.09000,2134000
06/21/2007,0000,65.18000,66.00000,64.55000,65.45000,939100
06/22/2007,0000,65.45000,65.45000,64.00000,64.27000,1383400
06/25/2007,0000,64.73000,64.73000,63.45000,63.55000,1187000
06/26/2007,0000,63.82000,65.18000,63.64000,64.55000,1257700
06/27/2007,0000,64.55000,65.27000,64.55000,64.55000,1338500
06/28/2007,0000,66.27000,66.27000,63.91000,63.91000,775200
06/29/2007,0000,63.91000,64.73000,63.73000,64.27000,1537100
07/02/2007,0000,65.45000,65.45000,64.18000,65.00000,952500
07/03/2007,0000,65.09000,65.36000,64.55000,64.64000,480200
07/04/2007,0000,66.27000,69.09000,66.27000,68.91000,4894100
07/05/2007,0000,68.82000,70.91000,68.00000,70.00000,2992300
07/06/2007,0000,70.91000,71.09000,70.27000,70.55000,2540100
07/09/2007,0000,71.64000,72.64000,70.27000,71.00000,1067000
07/10/2007,0000,70.91000,70.91000,69.55000,70.00000,998500
07/11/2007,0000,70.00000,70.36000,68.36000,69.09000,918900
07/12/2007,0000,69.55000,70.45000,69.00000,69.91000,1284600
07/13/2007,0000,71.82000,71.82000,69.73000,70.18000,1477600
07/16/2007,0000,78.50000,79.50000,77.20000,77.20000,1789000
07/17/2007,0000,72.27000,74.91000,70.73000,74.09000,5455100
07/18/2007,0000,75.18000,78.45000,74.09000,77.45000,4413900
07/19/2007,0000,78.18000,78.27000,75.45000,75.45000,2002700
07/20/2007,0000,76.18000,76.18000,72.91000,75.45000,1317200
07/23/2007,0000,76.00000,78.18000,76.00000,77.91000,1851200
07/24/2007,0000,80.00000,81.36000,78.73000,81.27000,3097800
07/25/2007,0000,81.27000,81.27000,78.64000,79.27000,1914100
07/26/2007,0000,80.00000,83.27000,80.00000,81.36000,3830400
07/27/2007,0000,80.91000,80.91000,77.18000,77.27000,2597400
07/30/2007,0000,73.00000,74.80000,71.10000,71.50000,1497300
07/31/2007,0000,72.40000,73.40000,71.20000,71.90000,1019900
08/01/2007,0000,72.50000,73.80000,70.00000,70.00000,952600
08/02/2007,0000,72.00000,72.40000,65.50000,68.80000,874100
08/03/2007,0000,69.50000,69.60000,68.10000,68.80000,463000
08/06/2007,0000,68.50000,68.50000,65.70000,66.70000,304900
08/07/2007,0000,67.00000,68.70000,66.00000,66.80000,305900
08/08/2007,0000,67.50000,67.70000,66.20000,67.10000,632300
08/09/2007,0000,68.80000,69.60000,67.60000,69.10000,635400
08/10/2007,0000,68.00000,68.00000,66.70000,67.00000,651700
08/13/2007,0000,68.00000,68.00000,66.00000,66.60000,697600
08/14/2007,0000,65.00000,66.70000,64.70000,65.00000,708800
08/15/2007,0000,65.00000,65.00000,60.60000,60.60000,842500
08/16/2007,0000,58.20000,58.20000,56.40000,57.70000,1604400
08/17/2007,0000,57.10000,57.70000,53.70000,55.50000,953600
08/20/2007,0000,59.30000,59.30000,58.00000,59.30000,993400
08/21/2007,0000,61.50000,63.40000,60.50000,63.00000,1665600
08/22/2007,0000,63.50000,67.20000,63.50000,65.00000,1883900
08/23/2007,0000,67.00000,67.00000,65.00000,65.60000,842500
08/24/2007,0000,65.60000,65.60000,63.00000,65.00000,274300
08/27/2007,0000,67.00000,67.00000,65.30000,65.80000,700700
08/28/2007,0000,66.00000,66.40000,65.00000,65.30000,309000
08/29/2007,0000,63.00000,65.00000,63.00000,65.00000,413000
08/30/2007,0000,67.00000,67.00000,65.50000,65.50000,672100
08/31/2007,0000,66.30000,66.40000,65.60000,66.00000,532400
09/03/2007,0000,66.90000,67.00000,66.10000,66.10000,607900
09/04/2007,0000,66.30000,68.70000,66.30000,67.50000,1005700
09/05/2007,0000,69.00000,70.00000,68.00000,68.50000,1381000
09/06/2007,0000,67.50000,67.80000,66.00000,66.20000,1073000
09/07/2007,0000,65.70000,67.50000,65.70000,66.00000,758800
09/10/2007,0000,65.10000,65.80000,65.00000,65.60000,246800
09/11/2007,0000,66.10000,66.50000,65.40000,66.10000,316100
09/12/2007,0000,66.60000,66.80000,65.90000,66.10000,386500
09/13/2007,0000,66.10000,66.30000,64.50000,64.90000,232500
09/14/2007,0000,65.00000,67.30000,65.00000,67.20000,636400
09/17/2007,0000,67.20000,67.20000,65.60000,65.70000,226400
09/19/2007,0000,66.10000,66.70000,65.80000,66.50000,312100
09/20/2007,0000,64.90000,65.50000,64.80000,65.00000,782300
09/21/2007,0000,65.00000,65.00000,64.00000,64.00000,863900
09/26/2007,0000,65.00000,65.00000,59.60000,60.10000,1470800
09/27/2007,0000,58.50000,60.10000,58.30000,59.00000,1254500
09/28/2007,0000,58.50000,59.80000,58.30000,59.00000,1063800
10/01/2007,0000,61.00000,61.00000,60.30000,60.30000,538500
10/02/2007,0000,61.00000,61.00000,59.00000,59.50000,1199500
10/03/2007,0000,60.80000,63.60000,60.10000,63.60000,3494400
10/04/2007,0000,63.50000,64.00000,62.10000,62.50000,1844100
10/05/2007,0000,62.40000,62.50000,61.00000,61.10000,1243300
10/08/2007,0000,61.10000,61.20000,59.10000,59.10000,828200
10/09/2007,0000,59.10000,59.70000,58.50000,59.30000,1023000
10/11/2007,0000,59.80000,61.70000,59.50000,60.20000,721100
10/12/2007,0000,60.20000,60.90000,59.00000,59.50000,565000
10/15/2007,0000,59.00000,59.40000,58.30000,59.00000,463000
10/16/2007,0000,58.50000,59.70000,58.00000,59.30000,452800
10/17/2007,0000,58.90000,60.20000,58.90000,59.00000,1646200
10/18/2007,0000,59.00000,60.00000,59.00000,59.50000,604800
10/19/2007,0000,59.40000,59.80000,59.10000,59.40000,416100
10/22/2007,0000,57.50000,59.00000,57.50000,58.50000,629300
10/23/2007,0000,59.20000,59.30000,58.80000,59.20000,405900
10/24/2007,0000,59.80000,60.10000,59.50000,59.80000,589500
10/25/2007,0000,60.00000,60.50000,59.50000,60.00000,360000
10/26/2007,0000,60.30000,60.40000,59.60000,60.00000,310000
10/29/2007,0000,60.00000,64.20000,60.00000,64.20000,3057900
10/30/2007,0000,65.00000,66.50000,63.50000,66.00000,2428500
10/31/2007,0000,66.60000,70.40000,66.60000,68.00000,5328400
11/01/2007,0000,68.90000,70.40000,67.30000,70.00000,3925900
11/02/2007,0000,68.70000,71.60000,67.80000,70.10000,4114600
11/05/2007,0000,70.10000,70.20000,67.70000,68.00000,1109700
11/06/2007,0000,68.20000,68.50000,67.00000,67.10000,689500
11/07/2007,0000,67.70000,69.40000,67.70000,68.30000,1399400
11/08/2007,0000,68.00000,68.00000,63.60000,63.60000,1201500
11/09/2007,0000,64.00000,64.90000,59.20000,60.30000,2120500
11/12/2007,0000,57.50000,58.30000,56.10000,57.30000,1060700
11/13/2007,0000,57.30000,60.80000,57.30000,60.00000,841400
11/14/2007,0000,62.00000,64.20000,62.00000,64.20000,2198000
11/15/2007,0000,65.00000,67.90000,63.70000,63.70000,2012400
11/16/2007,0000,63.20000,64.60000,62.50000,63.20000,1437100
11/19/2007,0000,64.00000,64.00000,61.00000,61.00000,631300
11/20/2007,0000,59.00000,61.00000,57.10000,60.80000,2129700
11/21/2007,0000,61.60000,64.00000,60.50000,60.80000,1649300
11/22/2007,0000,61.10000,61.40000,59.90000,60.20000,526300
11/23/2007,0000,60.20000,61.00000,58.50000,58.80000,694600
11/26/2007,0000,59.70000,59.80000,58.50000,58.90000,372200
11/27/2007,0000,57.10000,57.40000,55.80000,56.70000,1466700
11/28/2007,0000,56.70000,56.70000,52.90000,53.10000,2899800
11/29/2007,0000,53.50000,54.10000,51.80000,52.80000,1369800
11/30/2007,0000,53.30000,55.60000,53.30000,55.00000,1958300
12/03/2007,0000,55.50000,56.00000,54.50000,54.90000,1388200
12/04/2007,0000,54.10000,55.50000,54.10000,54.80000,818000
12/05/2007,0000,54.80000,55.00000,54.10000,54.50000,774100
12/06/2007,0000,55.10000,55.90000,54.50000,54.50000,1332100
12/07/2007,0000,56.00000,56.10000,54.80000,54.80000,944500
12/10/2007,0000,55.00000,57.00000,55.00000,55.60000,1512600
12/11/2007,0000,55.60000,56.00000,54.60000,55.30000,678200
12/12/2007,0000,54.80000,56.40000,54.80000,55.60000,979100
12/13/2007,0000,55.60000,56.50000,53.80000,53.90000,540500
12/14/2007,0000,53.90000,54.40000,50.30000,51.70000,746600
12/17/2007,0000,51.70000,53.50000,51.00000,52.30000,1138300
12/18/2007,0000,50.10000,51.80000,49.30000,50.00000,1777800
12/19/2007,0000,50.10000,51.90000,50.10000,50.80000,1137200
12/20/2007,0000,50.80000,50.80000,47.90000,47.90000,1873700
12/21/2007,0000,48.10000,50.20000,47.00000,50.00000,1792100
12/24/2007,0000,50.50000,50.80000,49.00000,50.00000,752700
12/25/2007,0000,50.50000,50.50000,49.60000,50.10000,366100
12/26/2007,0000,50.00000,50.00000,49.50000,49.80000,192700
12/27/2007,0000,50.00000,52.10000,49.80000,51.30000,1104600
12/28/2007,0000,51.40000,54.50000,51.40000,54.40000,1878800
12/31/2007,0000,54.60000,54.60000,53.40000,53.90000,1053600
01/02/2008,0000,53.70000,57.60000,53.70000,56.40000,3793300
01/03/2008,0000,54.80000,58.20000,54.00000,56.50000,4625600
01/04/2008,0000,56.50000,60.40000,56.00000,60.40000,4657200
01/07/2008,0000,60.90000,63.10000,60.00000,60.20000,7033800
01/08/2008,0000,60.50000,64.40000,60.10000,63.50000,5745600
01/09/2008,0000,62.00000,63.50000,60.80000,61.50000,3871800
01/10/2008,0000,61.50000,65.80000,61.50000,65.70000,7064400
01/11/2008,0000,66.20000,67.30000,65.00000,65.00000,3492400
01/14/2008,0000,69.50000,69.50000,68.60000,69.50000,3692300
01/15/2008,0000,73.50000,74.30000,72.30000,74.30000,2684600
01/16/2008,0000,74.30000,79.20000,73.00000,76.50000,6315700
01/17/2008,0000,79.00000,79.00000,71.20000,72.50000,3446500
01/18/2008,0000,70.50000,77.50000,68.60000,75.60000,6777800
01/21/2008,0000,78.00000,80.00000,77.10000,78.00000,4545000
01/22/2008,0000,72.60000,78.00000,72.60000,74.00000,4561400
01/23/2008,0000,78.00000,78.00000,69.00000,73.40000,3611700
01/24/2008,0000,76.50000,78.50000,72.20000,78.50000,5312100
01/25/2008,0000,80.00000,83.90000,77.50000,83.00000,4433900
01/28/2008,0000,83.00000,85.90000,78.70000,78.70000,2937500
01/29/2008,0000,79.60000,80.50000,74.20000,74.50000,2617200
01/30/2008,0000,74.50000,78.50000,74.40000,77.50000,1710500
01/31/2008,0000,76.00000,79.00000,75.40000,78.50000,1332100
02/01/2008,0000,79.50000,83.50000,79.50000,82.70000,2265400
02/12/2008,0000,82.70000,88.30000,82.50000,88.00000,2484600
02/13/2008,0000,88.00000,88.50000,82.50000,82.60000,1563600
02/14/2008,0000,82.60000,86.00000,82.10000,85.20000,1607500
02/15/2008,0000,84.20000,87.20000,83.80000,84.00000,1690100
02/18/2008,0000,84.40000,84.40000,80.50000,81.20000,2640700
02/19/2008,0000,82.10000,84.50000,80.00000,80.30000,4410400
02/20/2008,0000,79.20000,81.50000,79.10000,79.50000,2470400
02/21/2008,0000,80.90000,82.60000,79.60000,82.20000,2618300
02/22/2008,0000,81.50000,87.90000,81.00000,87.90000,4687800
02/25/2008,0000,90.00000,94.00000,89.00000,94.00000,6901200
02/26/2008,0000,94.00000,95.00000,88.10000,89.10000,3582200
02/27/2008,0000,90.10000,90.20000,88.00000,88.90000,1820600
02/29/2008,0000,88.90000,92.60000,88.90000,89.30000,2685600
03/03/2008,0000,88.20000,89.00000,87.00000,87.10000,1879800
03/04/2008,0000,86.10000,88.10000,85.70000,87.00000,2389800
03/05/2008,0000,88.00000,91.80000,87.80000,89.50000,4071800
03/06/2008,0000,90.50000,92.50000,88.10000,88.10000,3025200
03/07/2008,0000,89.50000,89.50000,83.10000,85.50000,2229700
03/10/2008,0000,84.60000,84.60000,79.60000,79.60000,2601900
03/11/2008,0000,78.80000,81.00000,77.50000,79.60000,2219500
03/12/2008,0000,81.00000,82.30000,78.40000,78.90000,2685600
03/13/2008,0000,78.90000,80.40000,73.50000,73.60000,4446100
03/14/2008,0000,74.90000,76.60000,74.40000,75.00000,2833500
03/17/2008,0000,75.00000,79.90000,75.00000,78.90000,2716200
03/18/2008,0000,78.90000,79.50000,77.20000,78.10000,2058300
03/19/2008,0000,80.00000,83.50000,78.60000,83.50000,6602400
03/20/2008,0000,83.50000,89.30000,83.40000,89.30000,7382600
03/21/2008,0000,93.00000,93.00000,88.50000,88.60000,3211900
03/24/2008,0000,94.80000,94.80000,94.80000,94.80000,2195000
03/25/2008,0000,98.10000,98.40000,91.00000,94.00000,5116200
03/26/2008,0000,94.00000,96.40000,92.70000,94.00000,2686600
03/27/2008,0000,93.90000,94.30000,92.00000,92.00000,1344300
03/28/2008,0000,92.80000,94.00000,90.10000,92.40000,3764700
03/31/2008,0000,92.80000,94.70000,92.30000,92.30000,1441200
04/01/2008,0000,92.50000,92.50000,85.90000,85.90000,2311300
04/02/2008,0000,86.30000,87.20000,81.90000,84.10000,3028300
04/03/2008,0000,84.10000,86.10000,83.00000,84.60000,2280700
04/07/2008,0000,86.60000,88.50000,85.50000,87.80000,3332300
04/08/2008,0000,88.90000,92.40000,87.50000,91.40000,4042200
04/09/2008,0000,92.00000,94.00000,90.20000,93.50000,3705600
04/10/2008,0000,93.50000,96.90000,92.10000,96.20000,3875900
04/11/2008,0000,96.00000,97.00000,93.60000,93.60000,2363300
04/14/2008,0000,94.70000,100.00000,94.30000,100.00000,3176200
04/15/2008,0000,101.00000,107.00000,97.10000,105.00000,4052400
04/16/2008,0000,107.00000,110.00000,105.50000,106.00000,2944700
04/17/2008,0000,105.00000,111.00000,102.50000,110.00000,3531200
04/18/2008,0000,108.50000,109.50000,104.00000,105.50000,2402000
04/21/2008,0000,105.50000,105.50000,99.50000,100.00000,2462200
04/22/2008,0000,99.60000,101.50000,97.60000,98.80000,1890000
04/23/2008,0000,98.80000,99.00000,93.20000,95.00000,4083000
04/24/2008,0000,94.10000,96.80000,94.10000,96.00000,2203100
04/25/2008,0000,96.30000,97.10000,91.80000,92.50000,1865500
04/28/2008,0000,92.50000,97.50000,89.80000,97.00000,2330600
04/29/2008,0000,97.00000,97.00000,91.20000,92.50000,1929800
04/30/2008,0000,89.60000,95.40000,89.60000,94.00000,2432600
05/02/2008,0000,97.00000,98.00000,95.80000,98.00000,3120100
05/05/2008,0000,98.00000,98.00000,95.10000,97.40000,1167800
05/06/2008,0000,97.00000,97.00000,90.60000,90.60000,2960000
05/07/2008,0000,90.60000,93.70000,90.20000,90.60000,2443800
05/08/2008,0000,90.80000,93.50000,90.80000,92.80000,5071300
05/09/2008,0000,93.10000,93.10000,90.50000,90.50000,1633000
05/12/2008,0000,91.80000,94.60000,91.80000,92.60000,2421400
05/13/2008,0000,93.00000,95.00000,90.80000,94.50000,1833900
05/14/2008,0000,94.50000,94.50000,92.00000,93.00000,1774700
05/15/2008,0000,94.10000,99.40000,93.50000,98.40000,3073200
05/16/2008,0000,99.50000,102.00000,95.80000,98.30000,3000800
05/19/2008,0000,98.50000,100.00000,96.50000,98.00000,2034800
05/20/2008,0000,98.00000,98.00000,93.10000,93.10000,1424900
05/21/2008,0000,92.10000,94.00000,91.30000,91.70000,1120900
05/22/2008,0000,91.70000,96.00000,91.50000,95.50000,1641100
05/23/2008,0000,95.50000,95.60000,92.80000,92.80000,842500
05/26/2008,0000,92.80000,94.80000,90.70000,91.00000,1230100
05/27/2008,0000,92.00000,92.00000,90.80000,91.20000,1035200
05/28/2008,0000,92.50000,93.50000,88.50000,89.50000,966900
05/29/2008,0000,92.20000,92.50000,84.90000,86.50000,2677400
05/30/2008,0000,87.50000,87.50000,80.50000,81.50000,2627400
06/02/2008,0000,81.50000,82.70000,76.50000,80.60000,3976900
06/03/2008,0000,80.00000,83.90000,80.00000,82.30000,2072600
06/04/2008,0000,82.30000,83.50000,81.50000,83.00000,888400
06/05/2008,0000,84.00000,84.50000,82.70000,84.00000,708800
06/06/2008,0000,84.50000,89.80000,84.20000,87.70000,1972600
06/09/2008,0000,85.10000,86.80000,85.00000,86.00000,536500
06/10/2008,0000,86.00000,86.30000,81.20000,81.20000,1040300
06/11/2008,0000,81.60000,82.50000,75.60000,77.70000,2156200
06/12/2008,0000,76.50000,76.50000,72.30000,73.70000,2291900
06/13/2008,0000,73.90000,77.70000,73.90000,76.50000,2635600
06/16/2008,0000,77.90000,79.60000,76.90000,78.50000,779200
06/17/2008,0000,79.00000,83.90000,78.00000,83.90000,1034200
06/18/2008,0000,83.90000,87.50000,82.70000,87.40000,1864500
06/19/2008,0000,86.00000,87.90000,86.00000,86.70000,1976700
06/20/2008,0000,85.70000,86.00000,82.50000,84.50000,1421800
06/23/2008,0000,82.00000,86.10000,82.00000,84.50000,523200
06/24/2008,0000,85.20000,86.50000,82.50000,83.20000,1305500
06/25/2008,0000,83.20000,88.00000,82.50000,87.10000,1652300
06/26/2008,0000,87.10000,90.00000,86.80000,89.00000,2482600
06/27/2008,0000,83.60000,84.00000,82.80000,82.80000,896500
06/30/2008,0000,82.80000,82.80000,77.10000,77.10000,1908400
07/01/2008,0000,77.10000,77.10000,71.80000,71.80000,952600
07/02/2008,0000,67.00000,72.00000,67.00000,68.00000,2213300
07/03/2008,0000,64.00000,71.70000,63.30000,69.50000,3510800
07/04/2008,0000,70.50000,73.50000,69.00000,70.80000,2211300
07/07/2008,0000,70.00000,71.30000,68.60000,70.30000,379400
07/08/2008,0000,70.50000,72.90000,65.40000,66.10000,1217800
07/09/2008,0000,69.80000,70.40000,67.50000,67.60000,893500
07/10/2008,0000,66.50000,69.40000,66.50000,68.20000,1684000
07/11/2008,0000,68.20000,72.20000,67.30000,72.00000,1228000
07/14/2008,0000,72.00000,73.50000,71.40000,71.60000,942400
07/15/2008,0000,72.10000,72.10000,68.00000,68.00000,650700
07/16/2008,0000,68.00000,68.80000,65.50000,65.60000,547700
07/17/2008,0000,66.50000,67.70000,64.10000,65.60000,1526900
07/18/2008,0000,66.60000,68.00000,64.10000,64.10000,1804300
07/21/2008,0000,65.30000,66.30000,62.20000,65.30000,1588100
07/22/2008,0000,65.00000,66.80000,65.00000,65.50000,951600
07/23/2008,0000,67.20000,70.00000,66.60000,70.00000,1097500
07/24/2008,0000,71.00000,74.90000,70.60000,73.00000,2167400
07/25/2008,0000,71.00000,72.10000,68.60000,70.00000,2115400
07/29/2008,0000,67.10000,67.70000,65.10000,65.20000,1139300
07/30/2008,0000,67.00000,67.60000,62.00000,63.60000,1403500
07/31/2008,0000,63.50000,63.90000,59.20000,62.00000,2414300
08/01/2008,0000,59.10000,59.50000,57.70000,59.00000,2595800
08/04/2008,0000,55.10000,56.80000,54.90000,55.90000,3543400
08/05/2008,0000,55.90000,55.90000,52.00000,52.60000,2775300
08/06/2008,0000,52.60000,54.30000,51.20000,54.00000,5081500
08/07/2008,0000,53.50000,53.90000,52.00000,52.60000,1828800
08/08/2008,0000,52.10000,56.00000,52.10000,55.20000,3067100
08/11/2008,0000,55.90000,57.20000,54.00000,55.90000,1491200
08/12/2008,0000,56.90000,56.90000,52.00000,53.00000,2495900
08/13/2008,0000,52.20000,54.80000,51.80000,54.10000,1461600
08/14/2008,0000,54.40000,57.80000,54.40000,57.80000,3783100
08/15/2008,0000,58.30000,58.30000,55.00000,55.00000,1661500
08/18/2008,0000,55.10000,55.70000,52.60000,54.70000,1264700
08/19/2008,0000,53.00000,55.00000,51.00000,53.00000,2201100
08/20/2008,0000,52.40000,53.00000,51.30000,52.20000,799600
08/21/2008,0000,52.20000,53.80000,51.60000,51.90000,2165400
08/22/2008,0000,46.00000,46.80000,44.70000,46.50000,2044000
08/25/2008,0000,47.35000,48.50000,46.00000,47.50000,901000
08/26/2008,0000,47.00000,47.00000,45.85000,46.95000,692000
08/27/2008,0000,46.95000,48.90000,46.65000,48.70000,1344000
08/28/2008,0000,50.70000,52.00000,49.15000,50.00000,2100000
08/29/2008,0000,50.50000,50.80000,49.30000,50.40000,819000
09/01/2008,0000,50.00000,50.20000,47.05000,48.70000,1024000
09/02/2008,0000,48.55000,49.00000,46.50000,46.75000,1250000
09/03/2008,0000,46.40000,46.80000,44.10000,45.20000,1184000
09/04/2008,0000,44.00000,46.40000,42.05000,43.50000,1185000
09/05/2008,0000,41.10000,43.50000,40.55000,41.70000,1725000
09/08/2008,0000,42.90000,44.35000,42.90000,43.20000,1839000
09/09/2008,0000,41.60000,42.70000,40.20000,40.20000,966000
09/10/2008,0000,40.20000,41.95000,40.15000,41.10000,849000
09/11/2008,0000,41.80000,42.40000,38.25000,38.60000,1995000
09/12/2008,0000,38.60000,38.70000,35.90000,36.95000,3480000
09/15/2008,0000,35.10000,36.00000,34.40000,34.40000,706000
09/16/2008,0000,32.00000,32.40000,32.00000,32.00000,418000
09/17/2008,0000,32.00000,33.40000,29.80000,29.80000,3168000
09/18/2008,0000,27.75000,27.95000,27.75000,27.75000,845000
09/19/2008,0000,28.10000,29.65000,28.10000,28.95000,3670000
09/22/2008,0000,29.00000,30.55000,29.00000,30.50000,2627000
09/23/2008,0000,29.60000,32.60000,29.10000,32.60000,2081000
09/24/2008,0000,32.90000,34.10000,32.25000,32.55000,4854000
09/25/2008,0000,31.60000,32.35000,30.30000,30.90000,2734000
09/26/2008,0000,31.20000,31.90000,28.75000,29.40000,2516000
09/30/2008,0000,27.35000,28.40000,27.35000,28.10000,1278000
10/01/2008,0000,28.10000,29.00000,27.10000,27.50000,820000
10/02/2008,0000,27.80000,29.40000,27.25000,28.50000,1608000
10/03/2008,0000,28.00000,28.00000,26.55000,27.80000,2605000
10/06/2008,0000,26.30000,27.15000,25.90000,25.90000,1485000
10/07/2008,0000,24.10000,24.60000,24.10000,24.40000,2822000
10/08/2008,0000,23.05000,23.70000,22.70000,22.70000,1410000
10/09/2008,0000,22.00000,23.10000,21.15000,21.70000,2951000
10/13/2008,0000,20.95000,21.70000,20.95000,21.70000,1490000
10/14/2008,0000,23.20000,23.20000,23.05000,23.20000,4178000
10/15/2008,0000,23.50000,24.75000,22.85000,23.80000,7125000
10/16/2008,0000,23.00000,24.20000,23.00000,23.00000,4726000
10/17/2008,0000,23.00000,23.15000,22.20000,22.20000,3797000
10/20/2008,0000,21.45000,21.45000,21.45000,21.45000,756000
10/21/2008,0000,22.40000,22.95000,21.45000,22.30000,3563000
10/22/2008,0000,21.55000,22.00000,21.55000,21.55000,1759000
10/23/2008,0000,20.80000,20.80000,20.80000,20.80000,201000
10/24/2008,0000,20.10000,20.10000,20.10000,20.10000,153000
10/27/2008,0000,18.70000,18.70000,18.70000,18.70000,513000
10/28/2008,0000,17.40000,18.30000,17.40000,18.10000,3589000
10/29/2008,0000,19.35000,19.35000,17.65000,17.85000,3213000
10/30/2008,0000,18.20000,19.05000,17.90000,19.05000,1902000
10/31/2008,0000,19.50000,20.35000,19.30000,20.35000,4676000
11/03/2008,0000,21.50000,21.75000,20.80000,21.75000,5132000
11/04/2008,0000,22.30000,23.20000,21.00000,23.00000,5380000
11/05/2008,0000,23.60000,24.60000,22.85000,24.30000,8451000
11/06/2008,0000,22.60000,24.25000,22.60000,22.60000,5034000
11/07/2008,0000,21.10000,24.15000,21.10000,24.15000,3769000
11/10/2008,0000,24.65000,25.35000,24.20000,24.60000,5975000
11/11/2008,0000,24.00000,24.50000,22.90000,23.05000,3741000
11/12/2008,0000,23.05000,24.65000,23.00000,24.40000,4457000
11/13/2008,0000,23.10000,23.45000,22.70000,22.70000,3360000
11/14/2008,0000,23.70000,23.70000,22.35000,22.60000,3094000
11/17/2008,0000,21.90000,23.15000,21.80000,22.50000,1659000
11/18/2008,0000,22.35000,22.35000,20.95000,20.95000,2722000
11/19/2008,0000,20.20000,20.95000,19.50000,19.65000,2270000
11/20/2008,0000,18.30000,19.50000,18.30000,18.40000,1571000
11/21/2008,0000,17.30000,19.65000,17.25000,19.65000,2159000
11/24/2008,0000,19.80000,20.00000,19.20000,19.45000,1726000
11/25/2008,0000,20.50000,20.80000,20.50000,20.80000,2597000
11/26/2008,0000,20.70000,21.50000,20.25000,21.15000,3924000
11/27/2008,0000,21.20000,22.60000,21.15000,22.45000,2857000
11/28/2008,0000,22.50000,22.85000,22.00000,22.10000,2633000
12/01/2008,0000,22.00000,23.15000,22.00000,22.70000,2604000
12/02/2008,0000,21.15000,21.90000,21.15000,21.20000,2238000
12/03/2008,0000,21.50000,22.15000,21.00000,21.25000,2003000
12/04/2008,0000,21.40000,21.70000,20.30000,20.80000,1879000
12/05/2008,0000,20.65000,20.65000,19.55000,20.15000,1720000
12/08/2008,0000,20.55000,21.50000,20.00000,21.50000,1937000
12/09/2008,0000,21.95000,22.25000,21.30000,21.60000,2270000
12/10/2008,0000,21.60000,23.10000,21.60000,23.10000,3582000
12/11/2008,0000,23.30000,24.40000,23.30000,23.50000,6502000
12/12/2008,0000,24.50000,25.05000,22.30000,23.00000,9221000
12/15/2008,0000,23.90000,24.50000,23.60000,24.50000,4932000
12/16/2008,0000,24.50000,25.40000,24.00000,25.00000,6833000
12/17/2008,0000,26.00000,26.75000,25.90000,26.75000,7056000
12/18/2008,0000,26.75000,28.50000,26.50000,27.90000,11383000
12/19/2008,0000,27.20000,27.95000,26.70000,27.20000,5001000
12/22/2008,0000,27.40000,27.80000,25.30000,25.30000,4220000
12/23/2008,0000,25.15000,25.30000,23.70000,24.60000,2384000
12/24/2008,0000,24.30000,25.75000,24.10000,25.60000,2745000
12/25/2008,0000,26.00000,26.20000,25.20000,25.60000,2556000
12/26/2008,0000,25.30000,25.60000,24.50000,25.30000,1532000
12/29/2008,0000,24.75000,25.40000,24.75000,25.00000,712000
12/30/2008,0000,25.30000,26.70000,25.20000,26.70000,2987000
12/31/2008,0000,27.00000,27.40000,26.20000,26.80000,2373000
01/05/2009,0000,27.60000,28.00000,27.30000,27.30000,2489000
01/06/2009,0000,27.20000,27.20000,26.50000,26.50000,1953000
01/07/2009,0000,27.00000,28.35000,27.00000,28.35000,4597000
01/08/2009,0000,28.35000,29.40000,27.60000,28.35000,6019000
01/09/2009,0000,28.50000,28.50000,27.00000,27.25000,2359000
01/12/2009,0000,28.30000,28.90000,27.10000,27.30000,2523000
01/13/2009,0000,27.60000,27.80000,27.20000,27.60000,1426000
01/14/2009,0000,28.00000,29.35000,28.00000,28.60000,3802000
01/15/2009,0000,27.95000,28.00000,27.00000,27.00000,1834000
01/16/2009,0000,27.20000,27.80000,27.20000,27.60000,1147000
01/19/2009,0000,27.40000,27.40000,26.50000,26.60000,877000
01/20/2009,0000,26.25000,26.25000,24.75000,24.80000,1720000
01/21/2009,0000,23.55000,24.90000,23.55000,24.70000,672000
02/02/2009,0000,24.60000,24.90000,24.20000,24.25000,661000
02/03/2009,0000,24.90000,25.90000,24.40000,25.90000,1287000
02/04/2009,0000,26.50000,26.90000,26.00000,26.00000,1241000
02/05/2009,0000,25.30000,26.50000,25.30000,25.80000,1063000
02/06/2009,0000,26.30000,26.80000,26.10000,26.20000,864000
02/09/2009,0000,26.90000,26.90000,25.20000,25.30000,1692000
02/10/2009,0000,25.00000,25.50000,24.80000,25.00000,1458000
02/11/2009,0000,24.80000,25.25000,24.70000,25.10000,1943000
02/12/2009,0000,25.10000,25.45000,24.30000,24.35000,2108000
02/13/2009,0000,24.55000,25.10000,24.50000,25.00000,1097000
02/16/2009,0000,25.40000,25.85000,25.00000,25.25000,1253000
02/17/2009,0000,25.25000,25.40000,24.80000,24.85000,681000
02/18/2009,0000,24.30000,24.65000,24.15000,24.30000,864000
02/19/2009,0000,24.30000,24.95000,24.20000,24.75000,524000
02/20/2009,0000,24.40000,24.50000,24.10000,24.10000,518000
02/23/2009,0000,24.00000,24.00000,23.00000,23.15000,1677000
02/24/2009,0000,22.95000,23.00000,22.40000,22.70000,1202000
02/25/2009,0000,23.20000,23.75000,23.00000,23.45000,1354000
02/26/2009,0000,24.00000,24.30000,23.70000,23.90000,1521000
02/27/2009,0000,24.00000,24.10000,23.70000,24.00000,907000
03/02/2009,0000,23.80000,23.95000,23.00000,23.05000,960000
03/03/2009,0000,22.50000,23.05000,22.50000,23.05000,720000
03/04/2009,0000,23.20000,23.90000,22.90000,23.70000,800000
03/05/2009,0000,24.30000,24.75000,24.00000,24.50000,1919000
03/06/2009,0000,24.50000,24.70000,24.05000,24.25000,1010000
03/09/2009,0000,24.50000,25.40000,24.30000,25.10000,2129000
03/10/2009,0000,25.10000,25.40000,24.80000,25.10000,1382000
03/11/2009,0000,26.40000,26.45000,26.00000,26.30000,3583000
03/12/2009,0000,26.50000,27.35000,26.50000,27.00000,4182000
03/13/2009,0000,27.60000,28.50000,27.20000,28.10000,4441000
03/16/2009,0000,28.60000,30.05000,28.30000,30.00000,6818000
03/17/2009,0000,31.00000,32.10000,31.00000,32.10000,7208000
03/18/2009,0000,33.00000,34.00000,32.50000,32.80000,7088000
03/19/2009,0000,32.90000,35.05000,32.90000,35.05000,8473000
03/20/2009,0000,36.00000,37.50000,35.10000,35.50000,6754000
03/23/2009,0000,36.10000,36.20000,34.00000,35.95000,6259000
03/24/2009,0000,36.20000,38.20000,36.20000,37.80000,6693000
03/25/2009,0000,38.20000,40.40000,37.30000,40.10000,6281000
03/26/2009,0000,40.10000,42.00000,39.80000,39.90000,5411000
03/27/2009,0000,41.00000,41.00000,38.80000,39.00000,4787000
03/30/2009,0000,39.00000,39.00000,37.90000,37.90000,4444000
03/31/2009,0000,37.25000,39.70000,37.25000,39.05000,4121000
04/01/2009,0000,39.80000,41.00000,39.50000,41.00000,5306000
04/02/2009,0000,41.70000,43.65000,41.30000,41.80000,7716000
04/03/2009,0000,42.05000,43.10000,41.10000,41.20000,6726000
04/06/2009,0000,41.80000,42.20000,40.75000,41.20000,4918000
04/07/2009,0000,41.20000,42.00000,40.60000,41.90000,4170000
04/08/2009,0000,41.00000,42.00000,39.00000,39.00000,6817000
04/09/2009,0000,39.50000,41.20000,39.00000,41.00000,5962000
04/10/2009,0000,42.20000,43.40000,41.70000,42.90000,8536000
04/13/2009,0000,43.40000,44.80000,43.00000,43.40000,9423000
04/14/2009,0000,43.70000,43.70000,41.80000,41.90000,4878000
04/15/2009,0000,41.50000,42.90000,41.50000,42.90000,3336000
04/16/2009,0000,43.80000,44.80000,42.60000,42.90000,3457000
04/17/2009,0000,45.90000,45.90000,41.30000,42.30000,9756000
04/20/2009,0000,42.70000,43.50000,40.85000,42.60000,5380000
04/21/2009,0000,42.00000,44.80000,41.60000,44.60000,6383000
04/22/2009,0000,44.40000,45.20000,43.55000,43.70000,5933000
04/23/2009,0000,43.50000,43.55000,42.50000,42.80000,3243000
04/24/2009,0000,43.40000,45.10000,43.30000,44.20000,5116000
04/27/2009,0000,44.75000,45.05000,42.50000,42.50000,4615000
04/28/2009,0000,43.10000,43.50000,41.00000,41.00000,4377000
04/29/2009,0000,41.00000,42.30000,40.10000,41.00000,3688000
04/30/2009,0000,43.85000,43.85000,43.00000,43.85000,4148000
05/04/2009,0000,46.90000,46.90000,46.90000,46.90000,1516000
05/05/2009,0000,50.10000,50.10000,49.25000,50.10000,7319000
05/06/2009,0000,53.00000,53.60000,51.00000,53.60000,4905000
05/07/2009,0000,57.30000,57.30000,57.10000,57.30000,4239000
05/08/2009,0000,60.00000,61.30000,56.30000,58.50000,12527000
05/11/2009,0000,57.70000,62.50000,57.20000,62.50000,5184000
05/12/2009,0000,63.00000,64.50000,60.00000,62.10000,9367000
05/13/2009,0000,61.50000,62.50000,59.10000,60.10000,4494000
05/14/2009,0000,57.10000,60.40000,57.10000,57.20000,3310000
05/15/2009,0000,57.70000,61.20000,57.70000,61.20000,5057000
05/18/2009,0000,62.70000,65.40000,62.50000,65.40000,3616000
05/19/2009,0000,68.70000,69.90000,65.00000,65.40000,12197000
05/20/2009,0000,66.40000,67.00000,64.00000,66.00000,5026000
05/21/2009,0000,65.80000,70.60000,65.10000,70.60000,7489000
05/22/2009,0000,70.90000,75.50000,70.90000,75.50000,5405000
05/25/2009,0000,78.00000,80.70000,78.00000,80.70000,6257000
05/26/2009,0000,84.60000,86.30000,75.10000,79.00000,8893000
05/27/2009,0000,80.80000,84.50000,77.40000,84.50000,8672000
06/01/2009,0000,88.00000,89.00000,82.80000,83.30000,6974000
06/02/2009,0000,85.00000,86.00000,80.00000,80.60000,4360000
06/03/2009,0000,75.00000,78.00000,75.00000,75.00000,2511000
06/04/2009,0000,71.10000,75.50000,69.80000,75.00000,6854000
06/05/2009,0000,71.20000,74.60000,71.20000,71.20000,2950000
06/08/2009,0000,74.50000,76.00000,69.10000,69.10000,5615000
06/09/2009,0000,69.00000,69.00000,64.30000,64.30000,6038000
06/10/2009,0000,64.30000,64.60000,61.00000,61.20000,5200000
06/11/2009,0000,62.00000,65.40000,62.00000,65.40000,4452000
06/12/2009,0000,68.10000,69.90000,67.60000,69.90000,8072000
06/15/2009,0000,68.90000,74.00000,67.20000,68.00000,9103000
06/16/2009,0000,69.60000,70.00000,63.80000,67.40000,6751000
06/17/2009,0000,67.40000,68.80000,66.50000,68.60000,3576000
06/18/2009,0000,68.90000,72.20000,68.50000,69.90000,6632000
06/19/2009,0000,71.80000,72.00000,69.20000,72.00000,4564000
06/22/2009,0000,72.30000,77.00000,71.00000,77.00000,7364000
06/23/2009,0000,76.00000,80.00000,75.90000,77.50000,9481000
06/24/2009,0000,80.00000,80.60000,77.20000,78.60000,6600000
06/25/2009,0000,79.50000,80.50000,76.80000,77.00000,4735000
06/26/2009,0000,77.30000,79.30000,76.50000,77.10000,4518000
06/29/2009,0000,77.90000,78.20000,74.40000,74.40000,2421000
06/30/2009,0000,75.50000,76.80000,72.00000,72.40000,3116000
07/01/2009,0000,74.20000,77.40000,73.30000,77.40000,4517000
07/02/2009,0000,78.10000,82.80000,78.10000,80.70000,8517000
07/03/2009,0000,80.20000,81.00000,78.00000,80.00000,3348000
07/06/2009,0000,80.00000,82.00000,79.30000,79.90000,4071000
07/07/2009,0000,81.00000,84.80000,80.70000,83.40000,7496000
07/08/2009,0000,82.90000,83.90000,79.10000,79.80000,4717000
07/09/2009,0000,80.30000,81.60000,79.20000,80.40000,4135000
07/10/2009,0000,81.00000,81.90000,79.80000,81.00000,2145000
07/13/2009,0000,80.00000,80.40000,75.40000,75.40000,3101000
07/14/2009,0000,75.00000,75.40000,70.20000,74.50000,6657000
07/15/2009,0000,74.50000,76.20000,72.80000,75.80000,5440000
07/16/2009,0000,77.10000,77.50000,73.90000,74.10000,3065000
07/17/2009,0000,74.90000,76.00000,74.50000,75.20000,2210000
07/20/2009,0000,75.20000,75.20000,72.40000,74.80000,4400000
07/21/2009,0000,75.50000,76.50000,73.50000,73.60000,4462000
07/22/2009,0000,72.90000,73.90000,71.90000,72.30000,4006000
07/23/2009,0000,71.00000,73.80000,71.00000,71.90000,5231000
07/24/2009,0000,72.90000,72.90000,71.00000,71.10000,3322000
07/27/2009,0000,66.20000,66.20000,66.20000,66.20000,958000
07/28/2009,0000,61.60000,66.20000,61.60000,66.20000,19919000
07/29/2009,0000,66.20000,67.10000,64.70000,65.60000,7086000
07/30/2009,0000,66.40000,67.10000,65.20000,66.00000,4643000
07/31/2009,0000,67.10000,68.80000,66.30000,66.50000,6172000
08/03/2009,0000,61.90000,65.20000,61.90000,64.00000,3884000
08/04/2009,0000,64.00000,65.50000,63.10000,63.40000,2686000
08/05/2009,0000,64.00000,64.00000,60.50000,61.50000,3647000
08/06/2009,0000,61.30000,61.50000,57.30000,59.50000,5734000
08/10/2009,0000,59.00000,61.60000,58.00000,61.10000,3850000
08/11/2009,0000,61.10000,62.00000,60.00000,61.70000,2819000
08/12/2009,0000,60.20000,61.50000,60.20000,60.90000,1573000
08/13/2009,0000,61.00000,61.90000,60.90000,61.80000,1797000
08/14/2009,0000,62.50000,63.60000,62.00000,62.50000,2481000
08/17/2009,0000,62.20000,62.90000,61.80000,62.00000,1882000
08/18/2009,0000,61.00000,62.40000,60.50000,61.00000,2034000
08/19/2009,0000,61.00000,62.10000,61.00000,61.10000,2334000
08/20/2009,0000,61.00000,61.50000,58.20000,58.70000,3818000
08/21/2009,0000,53.30000,53.80000,50.10000,51.40000,3051000
08/24/2009,0000,51.50000,53.20000,51.50000,52.80000,1741000
08/25/2009,0000,52.80000,52.80000,51.80000,52.00000,932000
08/26/2009,0000,52.10000,52.30000,49.20000,49.60000,2378000
08/27/2009,0000,48.00000,50.80000,48.00000,49.30000,1458000
08/28/2009,0000,49.30000,49.60000,48.45000,48.55000,1224000
08/31/2009,0000,48.65000,51.30000,48.65000,51.20000,2572000
09/01/2009,0000,51.20000,53.60000,50.10000,53.40000,2336000
09/02/2009,0000,53.20000,57.10000,52.40000,57.10000,5938000
09/03/2009,0000,57.10000,59.30000,57.00000,57.20000,7560000
09/04/2009,0000,57.90000,58.00000,55.30000,55.60000,1933000
09/07/2009,0000,56.20000,59.40000,56.00000,59.40000,5169000
09/08/2009,0000,60.00000,63.50000,60.00000,63.50000,9467000
09/09/2009,0000,64.00000,65.10000,62.30000,62.80000,9702000
09/10/2009,0000,65.00000,65.30000,61.10000,61.50000,4099000
09/11/2009,0000,61.50000,63.40000,61.20000,62.50000,3504000
09/14/2009,0000,62.50000,63.40000,61.00000,62.00000,2396000
09/15/2009,0000,62.50000,63.40000,62.00000,62.50000,1981000
09/16/2009,0000,63.50000,65.00000,62.70000,64.00000,5066000
09/17/2009,0000,65.30000,68.40000,65.00000,68.10000,10429000
09/18/2009,0000,67.50000,70.20000,67.40000,69.10000,6732000
09/21/2009,0000,70.00000,70.90000,69.10000,69.10000,3969000
09/22/2009,0000,69.10000,69.80000,67.40000,67.50000,3081000
09/23/2009,0000,67.40000,67.50000,65.00000,65.10000,3038000
09/24/2009,0000,65.10000,67.60000,64.10000,67.20000,3102000
09/25/2009,0000,66.20000,70.40000,66.20000,69.20000,5740000
09/28/2009,0000,68.50000,69.00000,66.70000,66.70000,1853000
09/29/2009,0000,67.60000,68.90000,67.60000,68.30000,2243000
09/30/2009,0000,69.80000,72.00000,68.60000,70.40000,5849000
10/01/2009,0000,71.40000,72.00000,69.10000,69.10000,4364000
10/02/2009,0000,67.80000,69.90000,67.80000,69.40000,1904000
10/05/2009,0000,69.80000,71.20000,69.40000,69.40000,2066000
10/06/2009,0000,70.80000,70.80000,69.60000,69.70000,1599000
10/07/2009,0000,70.60000,72.50000,70.10000,71.40000,4097000
10/08/2009,0000,71.80000,73.70000,71.00000,71.00000,4475000
10/09/2009,0000,72.80000,72.80000,71.00000,71.30000,1742000
10/12/2009,0000,71.60000,73.00000,71.60000,72.50000,2024000
10/13/2009,0000,70.60000,72.80000,70.50000,72.00000,1708000
10/14/2009,0000,71.20000,72.70000,71.20000,71.50000,1557000
10/15/2009,0000,72.00000,72.50000,69.90000,70.00000,2547000
10/16/2009,0000,70.00000,71.60000,69.50000,69.80000,2240000
10/19/2009,0000,69.80000,70.50000,68.00000,70.00000,1470000
10/20/2009,0000,70.70000,70.80000,69.10000,69.40000,1337000
10/21/2009,0000,69.40000,70.70000,69.40000,70.20000,1591000
10/22/2009,0000,70.00000,70.70000,69.00000,69.20000,806000
10/23/2009,0000,70.00000,70.00000,69.20000,69.70000,616000
10/26/2009,0000,70.00000,70.00000,68.30000,68.30000,838000
10/27/2009,0000,67.50000,68.20000,66.80000,66.90000,1030000
10/28/2009,0000,66.50000,67.70000,65.60000,65.80000,1378000
10/29/2009,0000,63.50000,64.00000,61.20000,62.70000,2607000
10/30/2009,0000,63.00000,63.00000,60.00000,60.40000,3038000
11/02/2009,0000,59.50000,59.50000,58.00000,58.50000,2213000
11/03/2009,0000,58.50000,58.90000,57.00000,57.50000,2512000
11/04/2009,0000,60.00000,61.50000,59.50000,61.50000,2166000
11/05/2009,0000,62.10000,63.00000,62.00000,62.20000,3024000
11/06/2009,0000,65.40000,65.40000,63.30000,63.50000,1987000
11/09/2009,0000,64.10000,64.20000,61.80000,62.20000,892000
11/10/2009,0000,62.50000,63.80000,62.20000,62.20000,1090000
11/11/2009,0000,62.30000,63.50000,62.30000,63.20000,1052000
11/12/2009,0000,63.50000,64.30000,62.70000,64.20000,1822000
11/13/2009,0000,63.80000,65.70000,63.80000,65.70000,2121000
11/16/2009,0000,65.70000,65.90000,63.90000,64.30000,980000
11/17/2009,0000,65.00000,66.20000,64.50000,65.00000,1577000
11/18/2009,0000,64.90000,65.80000,63.70000,64.80000,1181000
11/19/2009,0000,65.40000,65.90000,64.50000,64.50000,1236000
11/20/2009,0000,64.50000,65.40000,63.80000,63.80000,988000
11/23/2009,0000,64.00000,64.40000,62.80000,62.80000,789000
11/24/2009,0000,63.80000,63.80000,62.90000,63.10000,459000
11/25/2009,0000,63.10000,65.30000,63.00000,65.00000,1704000
11/26/2009,0000,65.20000,65.60000,64.10000,64.10000,1177000
11/27/2009,0000,63.20000,63.80000,61.50000,61.70000,1883000
11/30/2009,0000,62.70000,63.10000,61.50000,62.90000,1414000
12/01/2009,0000,62.90000,62.90000,61.70000,61.70000,678000
12/02/2009,0000,61.80000,66.00000,61.80000,65.20000,4137000
12/03/2009,0000,63.50000,64.80000,63.50000,63.50000,1697000
12/04/2009,0000,63.50000,64.20000,62.50000,62.70000,1179000
12/07/2009,0000,62.00000,64.50000,62.00000,64.00000,1463000
12/08/2009,0000,64.80000,64.80000,63.60000,64.40000,925000
12/09/2009,0000,63.60000,67.10000,63.50000,66.00000,2398000
12/11/2009,0000,66.00000,68.50000,65.60000,68.00000,3366000
12/14/2009,0000,69.50000,69.50000,67.60000,68.00000,1110000
12/15/2009,0000,68.00000,68.20000,66.30000,67.10000,1246000
12/16/2009,0000,67.20000,67.20000,65.10000,65.50000,1079000
12/17/2009,0000,65.70000,66.60000,64.00000,64.30000,1341000
12/18/2009,0000,64.00000,65.40000,63.40000,64.60000,408000
12/21/2009,0000,64.90000,65.40000,64.50000,64.50000,477000
12/22/2009,0000,65.30000,65.30000,64.30000,64.70000,349000
12/23/2009,0000,64.90000,65.30000,64.70000,65.10000,328000
12/25/2009,0000,65.00000,65.00000,63.30000,63.30000,1722000
12/25/2009,0000,65.00000,65.00000,63.30000,63.30000,1722000
12/28/2009,0000,63.00000,65.50000,62.60000,64.20000,2979000
12/29/2009,1230,65.00000,65.00000,63.60000,63.70000,736450
