DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,117.50000,119.50000,114.00000,114.00000,3113000
04/03/2007,0000,115.00000,116.00000,107.00000,109.50000,5071000
04/04/2007,0000,108.00000,108.00000,102.00000,102.00000,6801300
04/09/2007,0000,94.90000,94.90000,94.90000,94.90000,1974500
04/10/2007,0000,88.30000,93.30000,88.30000,90.00000,6200700
04/11/2007,0000,90.00000,96.30000,89.10000,96.30000,2428800
04/12/2007,0000,97.00000,97.50000,92.10000,92.20000,3147100
04/13/2007,0000,92.20000,92.20000,88.00000,88.10000,4187700
04/16/2007,0000,88.00000,89.50000,87.30000,88.00000,2790700
04/17/2007,0000,89.00000,89.00000,82.00000,88.00000,4330700
04/18/2007,0000,88.90000,91.90000,88.90000,90.50000,4378000
04/19/2007,0000,90.50000,91.80000,90.00000,91.00000,2101000
04/20/2007,0000,92.00000,94.80000,91.20000,91.80000,2608100
04/23/2007,0000,93.00000,93.80000,91.80000,93.00000,2062500
04/24/2007,0000,94.00000,95.50000,93.60000,94.00000,2368300
04/25/2007,0000,94.00000,94.80000,92.40000,94.40000,2543200
04/26/2007,0000,94.70000,96.60000,94.60000,96.00000,2864400
04/27/2007,0000,97.30000,97.80000,96.50000,97.50000,2065800
04/30/2007,0000,98.00000,98.20000,95.30000,97.70000,2280300
05/02/2007,0000,98.00000,103.50000,97.10000,101.00000,3841200
05/03/2007,0000,102.00000,102.00000,98.00000,101.50000,3223000
05/04/2007,0000,101.50000,104.00000,101.00000,103.50000,2676300
05/07/2007,0000,104.50000,105.50000,103.50000,105.50000,1785300
05/08/2007,0000,105.50000,106.50000,104.00000,106.00000,2769800
05/09/2007,0000,106.00000,108.00000,104.50000,107.00000,2343000
05/10/2007,0000,107.50000,111.00000,107.00000,111.00000,2996400
05/11/2007,0000,111.00000,115.00000,110.00000,114.50000,2940300
05/14/2007,0000,114.50000,114.50000,106.50000,114.50000,8158700
05/15/2007,0000,114.50000,116.00000,113.00000,115.00000,3355000
05/16/2007,0000,116.50000,120.00000,116.00000,120.00000,4039200
05/17/2007,0000,122.00000,124.00000,119.00000,123.50000,4673900
05/18/2007,0000,123.50000,125.50000,119.50000,122.00000,6316200
05/21/2007,0000,121.00000,121.00000,114.00000,116.00000,5758500
05/22/2007,0000,114.00000,118.00000,114.00000,118.00000,2121900
05/23/2007,0000,119.00000,119.50000,118.00000,119.00000,1745700
05/24/2007,0000,118.00000,119.00000,115.00000,115.00000,2270400
05/25/2007,0000,113.00000,123.00000,112.50000,123.00000,4866400
05/28/2007,0000,125.00000,125.50000,121.00000,122.00000,4749800
05/29/2007,0000,123.00000,123.00000,120.00000,121.00000,1758900
05/30/2007,0000,122.00000,125.00000,121.50000,123.00000,2229700
05/31/2007,0000,124.50000,128.50000,124.50000,125.00000,5534100
06/01/2007,0000,126.50000,127.00000,124.00000,124.00000,2467300
06/04/2007,0000,124.50000,125.50000,121.00000,121.00000,2234100
06/05/2007,0000,121.00000,123.00000,120.50000,121.50000,1718200
06/06/2007,0000,122.00000,122.50000,117.00000,118.00000,2744500
06/07/2007,0000,118.00000,120.50000,117.50000,119.00000,1624700
06/08/2007,0000,118.00000,122.00000,117.50000,120.00000,2079000
06/11/2007,0000,128.00000,128.00000,124.00000,128.00000,5365800
06/12/2007,0000,128.50000,135.00000,128.00000,132.00000,4988500
06/13/2007,0000,133.00000,135.50000,128.50000,128.50000,4144800
06/14/2007,0000,130.00000,131.50000,127.00000,128.00000,3017300
06/15/2007,0000,130.00000,130.00000,128.00000,129.50000,1331000
06/20/2007,0000,131.50000,131.50000,127.00000,127.00000,1920600
06/21/2007,0000,127.00000,128.50000,126.50000,127.00000,1497100
06/22/2007,0000,129.50000,135.00000,129.00000,133.50000,2808300
06/25/2007,0000,135.50000,142.00000,135.00000,142.00000,4739900
06/26/2007,0000,142.00000,143.50000,138.00000,138.00000,2901800
06/27/2007,0000,137.00000,141.50000,137.00000,138.50000,1954700
06/28/2007,0000,141.00000,141.00000,138.00000,138.00000,1829300
06/29/2007,0000,140.00000,140.00000,136.00000,136.00000,1833700
07/02/2007,0000,138.00000,138.00000,135.00000,136.00000,1472900
07/03/2007,0000,138.00000,138.00000,131.00000,131.50000,3498000
07/04/2007,0000,131.50000,134.50000,130.00000,131.50000,2072400
07/05/2007,0000,133.50000,134.00000,132.00000,134.00000,1274900
07/06/2007,0000,135.00000,141.00000,135.00000,138.00000,2341900
07/09/2007,0000,138.00000,138.00000,134.00000,134.00000,3149300
07/10/2007,0000,135.00000,138.00000,132.50000,133.00000,2079000
07/11/2007,0000,134.00000,135.00000,128.50000,130.50000,2390300
07/12/2007,0000,131.00000,133.00000,128.50000,130.00000,3615700
07/13/2007,0000,135.50000,139.00000,133.50000,139.00000,4931300
07/16/2007,0000,143.50000,148.50000,142.00000,146.50000,8806600
07/17/2007,0000,149.50000,150.00000,143.00000,145.50000,4235000
07/18/2007,0000,146.00000,153.50000,145.50000,151.50000,3591500
07/19/2007,0000,156.00000,162.00000,153.50000,162.00000,6260100
07/20/2007,0000,164.50000,173.00000,164.50000,173.00000,5084200
07/23/2007,0000,185.00000,185.00000,185.00000,185.00000,2755500
07/24/2007,0000,197.50000,197.50000,197.50000,197.50000,1342000
07/25/2007,0000,211.00000,211.00000,203.00000,211.00000,8093800
07/26/2007,0000,223.00000,223.00000,196.50000,196.50000,6395400
07/27/2007,0000,183.00000,183.00000,183.00000,183.00000,1131900
07/30/2007,0000,170.50000,189.00000,170.50000,182.50000,7796800
07/31/2007,0000,185.00000,188.50000,176.00000,180.00000,3546400
08/01/2007,0000,178.00000,182.00000,167.50000,167.50000,3864300
08/02/2007,0000,175.00000,179.00000,160.50000,179.00000,5563800
08/03/2007,0000,185.00000,191.50000,181.00000,191.50000,4730000
08/06/2007,0000,189.00000,189.50000,180.00000,184.50000,2757700
08/07/2007,0000,189.50000,189.50000,175.00000,175.00000,2167000
08/08/2007,0000,175.00000,186.00000,172.00000,186.00000,2960100
08/09/2007,0000,173.00000,173.00000,173.00000,173.00000,935000
08/10/2007,0000,171.50000,185.00000,166.00000,175.00000,5781000
08/13/2007,0000,179.00000,181.00000,172.00000,174.00000,3347000
08/14/2007,0000,175.00000,179.50000,171.50000,172.50000,2685000
08/15/2007,0000,170.00000,173.00000,160.50000,171.00000,3722000
08/16/2007,0000,166.00000,171.00000,160.50000,161.00000,2542000
08/17/2007,0000,163.00000,166.00000,150.00000,150.00000,4270000
08/20/2007,0000,160.00000,160.00000,150.00000,150.00000,3751000
08/21/2007,0000,150.00000,150.00000,139.50000,139.50000,2343000
08/22/2007,0000,130.00000,135.50000,130.00000,130.00000,2315000
08/23/2007,0000,130.00000,139.00000,127.00000,139.00000,4576000
08/24/2007,0000,139.00000,148.50000,139.00000,147.00000,4378000
08/27/2007,0000,148.00000,151.00000,138.50000,146.50000,3198000
08/28/2007,0000,140.00000,151.50000,140.00000,151.00000,3397000
08/29/2007,0000,145.00000,159.00000,145.00000,159.00000,3478000
08/30/2007,0000,162.00000,170.00000,162.00000,168.00000,4194000
08/31/2007,0000,173.00000,179.50000,166.00000,179.50000,5681000
09/03/2007,0000,184.00000,188.50000,178.00000,178.00000,6013000
09/04/2007,0000,175.00000,177.50000,166.00000,168.00000,5641000
09/05/2007,0000,170.00000,173.00000,165.00000,166.00000,3072000
09/06/2007,0000,165.00000,172.00000,162.00000,167.50000,2552000
09/07/2007,0000,174.00000,179.00000,172.00000,177.00000,4222000
09/10/2007,0000,172.00000,179.00000,172.00000,175.50000,1971000
09/11/2007,0000,175.50000,178.00000,171.50000,172.00000,2173000
09/12/2007,0000,175.00000,178.00000,170.00000,170.00000,2659000
09/13/2007,0000,170.00000,173.00000,160.00000,169.50000,3481000
09/14/2007,0000,170.00000,173.50000,167.50000,170.00000,2667000
09/17/2007,0000,170.00000,172.50000,169.00000,170.50000,1759000
09/19/2007,0000,177.50000,178.00000,159.00000,159.00000,3554000
09/20/2007,0000,159.00000,163.00000,148.00000,148.00000,5381000
09/21/2007,0000,152.00000,158.00000,144.00000,158.00000,3590000
09/26/2007,0000,168.00000,169.00000,164.00000,169.00000,3512000
09/27/2007,0000,169.00000,177.00000,168.00000,172.50000,3153000
09/28/2007,0000,173.00000,179.00000,172.00000,176.50000,3228000
10/01/2007,0000,175.00000,176.00000,166.00000,166.00000,3671000
10/02/2007,0000,166.00000,174.00000,166.00000,174.00000,2207000
10/03/2007,0000,176.00000,176.50000,169.50000,170.00000,1644000
10/04/2007,0000,172.00000,173.00000,169.00000,171.00000,987000
10/05/2007,0000,173.00000,177.00000,172.00000,173.00000,1538000
10/08/2007,0000,172.00000,172.00000,158.00000,160.00000,3112000
10/09/2007,0000,160.00000,162.00000,154.00000,159.00000,2302000
10/11/2007,0000,162.00000,162.00000,153.50000,157.00000,1521000
10/12/2007,0000,157.00000,160.00000,155.50000,155.50000,1574000
10/15/2007,0000,160.00000,160.00000,145.00000,155.00000,2917000
10/16/2007,0000,154.00000,156.50000,148.00000,153.00000,1890000
10/17/2007,0000,152.00000,163.50000,151.00000,160.50000,3783000
10/18/2007,0000,161.50000,165.00000,156.50000,156.50000,2587000
10/19/2007,0000,156.50000,160.00000,153.00000,154.00000,1844000
10/22/2007,0000,145.00000,150.50000,145.00000,146.00000,1828000
10/23/2007,0000,150.00000,153.00000,148.00000,148.50000,1816000
10/24/2007,0000,150.00000,152.00000,145.50000,145.50000,1894000
10/25/2007,0000,148.00000,150.00000,146.00000,146.00000,1967000
10/26/2007,0000,147.00000,149.00000,147.00000,148.00000,1776000
10/29/2007,0000,150.00000,151.00000,138.00000,139.00000,3544000
10/30/2007,0000,134.00000,137.50000,129.50000,129.50000,3943000
10/31/2007,0000,127.00000,133.00000,120.50000,129.50000,5006000
11/01/2007,0000,129.50000,133.50000,128.00000,130.00000,2521000
11/02/2007,0000,129.00000,139.00000,127.00000,136.00000,4200000
11/05/2007,0000,136.50000,137.00000,132.00000,132.50000,1599000
11/06/2007,0000,132.50000,134.50000,127.50000,127.50000,1492000
11/07/2007,0000,130.00000,132.00000,125.00000,125.00000,3327000
11/08/2007,0000,123.00000,124.00000,116.50000,116.50000,3437000
11/09/2007,0000,115.50000,118.00000,108.50000,108.50000,3039000
11/12/2007,0000,101.00000,101.00000,101.00000,101.00000,432000
11/13/2007,0000,94.00000,94.00000,94.00000,94.00000,406000
11/14/2007,0000,89.90000,100.50000,89.90000,97.00000,12372000
11/15/2007,0000,96.80000,96.80000,90.30000,91.10000,5175000
11/16/2007,0000,84.80000,91.10000,84.80000,90.80000,3067000
11/19/2007,0000,92.50000,95.80000,92.00000,93.00000,3359000
11/20/2007,0000,90.30000,96.00000,89.00000,96.00000,3277000
11/21/2007,0000,96.60000,100.50000,95.10000,95.20000,3303000
11/22/2007,0000,93.70000,97.90000,92.80000,93.10000,2717000
11/23/2007,0000,93.60000,94.80000,89.50000,90.50000,2117000
11/26/2007,0000,93.30000,93.80000,84.20000,84.20000,3946000
11/27/2007,0000,78.40000,78.40000,78.40000,78.40000,976000
11/28/2007,0000,77.20000,79.30000,74.00000,74.00000,7020000
11/29/2007,0000,77.00000,77.00000,68.90000,68.90000,8582000
11/30/2007,0000,68.90000,73.70000,67.80000,73.70000,9156000
12/03/2007,0000,77.00000,78.80000,76.00000,78.80000,2649000
12/04/2007,0000,82.60000,84.30000,81.30000,84.30000,6939000
12/05/2007,0000,84.30000,87.80000,82.70000,87.80000,5416000
12/06/2007,0000,89.40000,91.00000,86.20000,86.50000,6101000
12/07/2007,0000,87.00000,87.90000,83.10000,84.30000,4280000
12/10/2007,0000,81.50000,84.00000,80.20000,80.80000,1618000
12/11/2007,0000,81.50000,85.50000,80.50000,85.50000,4007000
12/12/2007,0000,83.20000,87.90000,83.20000,85.60000,4162000
12/13/2007,0000,85.80000,86.50000,79.70000,79.70000,3650000
12/14/2007,0000,74.20000,79.00000,74.20000,74.30000,3936000
12/17/2007,0000,69.60000,73.00000,69.10000,69.10000,2427000
12/18/2007,0000,65.30000,72.00000,64.30000,68.50000,4637000
12/19/2007,0000,71.50000,73.20000,69.70000,73.20000,1549000
12/20/2007,0000,74.80000,76.20000,68.50000,69.70000,4573000
12/21/2007,0000,71.00000,72.50000,68.10000,69.70000,3133000
12/24/2007,0000,72.50000,74.50000,71.50000,74.50000,4102000
12/25/2007,0000,74.30000,74.50000,72.80000,73.20000,2116000
12/26/2007,0000,72.00000,73.60000,70.60000,73.00000,1421000
12/27/2007,0000,73.60000,77.00000,73.50000,74.50000,3023000
12/28/2007,0000,74.30000,77.00000,74.00000,75.60000,2892000
12/31/2007,0000,76.20000,80.80000,76.20000,80.80000,3702000
01/02/2008,0000,80.80000,83.70000,79.10000,79.10000,5298000
01/03/2008,0000,76.40000,78.60000,76.10000,77.70000,1894000
01/04/2008,0000,77.70000,79.60000,76.80000,77.90000,2362000
01/07/2008,0000,73.70000,75.00000,72.50000,72.50000,1702000
01/08/2008,0000,72.50000,73.40000,67.50000,68.50000,2255000
01/09/2008,0000,65.20000,72.50000,65.20000,72.50000,2727000
01/10/2008,0000,75.50000,75.50000,72.50000,72.50000,2227000
01/11/2008,0000,74.00000,75.00000,72.60000,73.40000,1645000
01/14/2008,0000,73.60000,74.90000,69.50000,69.50000,1449000
01/15/2008,0000,71.40000,73.50000,70.00000,70.50000,1836000
01/16/2008,0000,68.60000,71.00000,68.60000,69.00000,1394000
01/17/2008,0000,69.50000,71.40000,68.60000,70.00000,1793000
01/18/2008,0000,69.00000,73.00000,68.90000,72.90000,1573000
01/21/2008,0000,72.90000,74.70000,72.00000,72.90000,1389000
01/22/2008,0000,67.80000,70.00000,67.80000,67.80000,2015000
01/23/2008,0000,69.00000,69.50000,63.10000,63.20000,3026000
01/24/2008,0000,64.00000,65.20000,58.80000,58.80000,3294000
01/25/2008,0000,56.80000,61.80000,56.80000,60.00000,2898000
01/28/2008,0000,59.70000,59.70000,55.80000,55.80000,1682000
01/29/2008,0000,53.10000,54.70000,51.90000,51.90000,2647000
01/30/2008,0000,48.35000,51.80000,48.35000,48.80000,3565000
01/31/2008,0000,48.00000,48.00000,45.40000,45.40000,3836000
02/01/2008,0000,46.00000,47.60000,45.40000,46.50000,3544000
02/12/2008,0000,43.25000,44.35000,43.25000,43.25000,1006000
02/13/2008,0000,40.60000,43.00000,40.25000,40.45000,2660000
02/14/2008,0000,42.00000,43.25000,41.90000,43.25000,1317000
02/15/2008,0000,43.20000,46.25000,42.30000,46.25000,2569000
02/18/2008,0000,47.45000,49.45000,47.45000,49.45000,1446000
02/19/2008,0000,52.90000,52.90000,52.90000,52.90000,1147000
02/20/2008,0000,55.80000,56.00000,53.10000,54.30000,7700000
02/21/2008,0000,56.00000,58.10000,55.80000,58.10000,1331000
02/22/2008,0000,59.70000,62.10000,58.20000,62.10000,8855000
02/25/2008,0000,66.40000,66.40000,66.40000,66.40000,816000
02/26/2008,0000,71.00000,71.00000,66.00000,70.00000,10278000
02/27/2008,0000,71.50000,72.00000,68.50000,69.80000,6449000
02/29/2008,0000,68.50000,71.00000,68.00000,70.50000,3564000
03/03/2008,0000,65.70000,68.30000,65.70000,67.00000,2889000
03/04/2008,0000,67.00000,71.60000,67.00000,71.60000,2367000
03/05/2008,0000,75.80000,76.60000,73.00000,75.00000,7646000
03/06/2008,0000,76.00000,79.20000,76.00000,76.30000,4623000
03/07/2008,0000,74.00000,76.70000,73.50000,75.00000,3081000
03/10/2008,0000,75.00000,76.00000,73.30000,73.40000,2547000
03/11/2008,0000,72.50000,78.30000,72.50000,76.10000,4987000
03/12/2008,0000,81.40000,81.40000,77.20000,77.90000,5123000
03/13/2008,0000,77.90000,78.80000,75.00000,75.00000,2762000
03/14/2008,0000,76.80000,77.10000,72.20000,73.40000,2986000
03/18/2008,0000,68.30000,69.30000,66.40000,68.30000,2508000
03/19/2008,0000,72.50000,72.50000,68.30000,68.30000,2539000
03/20/2008,0000,67.10000,71.00000,67.10000,71.00000,2248000
03/21/2008,0000,72.20000,73.40000,71.00000,72.00000,2573000
03/25/2008,0000,76.50000,79.40000,75.60000,77.20000,3404000
03/26/2008,0000,77.60000,79.30000,74.20000,74.20000,2794000
03/27/2008,0000,74.20000,74.20000,71.10000,72.30000,1884000
03/28/2008,0000,72.30000,74.80000,72.30000,74.20000,1561000
03/31/2008,0000,74.20000,75.20000,73.80000,73.80000,900000
04/01/2008,0000,75.00000,75.70000,73.50000,74.00000,1223000
04/02/2008,0000,75.80000,78.30000,75.00000,76.10000,3352000
04/03/2008,0000,76.80000,78.00000,75.60000,76.40000,1996000
04/07/2008,0000,76.60000,77.50000,75.50000,76.30000,1951000
04/08/2008,0000,76.80000,76.80000,71.50000,73.00000,1414000
04/09/2008,0000,73.00000,75.40000,72.90000,73.80000,884000
04/10/2008,0000,75.20000,75.20000,73.50000,74.00000,987000
04/11/2008,0000,74.50000,76.50000,74.20000,74.60000,2412000
04/14/2008,0000,73.50000,74.00000,71.60000,72.00000,1676000
04/15/2008,0000,72.00000,76.60000,72.00000,75.10000,3180000
04/16/2008,0000,76.50000,77.00000,74.30000,74.70000,2469000
04/17/2008,0000,76.70000,76.70000,74.20000,74.70000,2494000
04/18/2008,0000,75.70000,76.50000,74.70000,75.20000,2077000
04/21/2008,0000,77.00000,80.40000,76.20000,80.40000,5358000
04/22/2008,0000,81.60000,85.50000,81.60000,84.50000,7864000
04/23/2008,0000,85.40000,85.50000,82.00000,82.50000,4026000
04/24/2008,0000,83.10000,85.00000,82.20000,82.50000,2983000
04/25/2008,0000,84.40000,84.80000,82.00000,82.00000,3122000
04/28/2008,0000,82.00000,83.50000,79.80000,79.80000,2371000
04/29/2008,0000,79.00000,81.20000,78.00000,79.00000,2271000
04/30/2008,0000,79.20000,80.20000,76.00000,77.80000,2481000
05/02/2008,0000,79.60000,79.60000,77.30000,77.80000,1552000
05/05/2008,0000,78.30000,81.40000,77.20000,79.20000,2500000
05/06/2008,0000,79.50000,80.90000,77.80000,78.60000,2352000
05/07/2008,0000,79.80000,79.80000,77.10000,77.60000,2175000
05/08/2008,0000,77.10000,78.80000,77.00000,77.80000,1546000
05/09/2008,0000,78.00000,81.00000,77.90000,78.60000,3420000
05/12/2008,0000,78.60000,79.20000,77.20000,77.30000,1306000
05/13/2008,0000,78.00000,78.60000,77.50000,77.50000,1250000
05/14/2008,0000,78.30000,82.50000,78.00000,80.40000,4857000
05/15/2008,0000,81.80000,81.80000,79.20000,80.80000,2221000
05/16/2008,0000,81.30000,85.00000,81.00000,82.50000,7376000
05/19/2008,0000,83.00000,83.50000,81.00000,81.00000,2180000
05/20/2008,0000,81.80000,83.30000,80.60000,81.10000,2649000
05/21/2008,0000,81.10000,82.30000,79.40000,79.40000,1880000
05/22/2008,0000,78.20000,79.50000,77.80000,78.00000,1612000
05/23/2008,0000,78.20000,79.30000,74.00000,74.00000,1983000
05/26/2008,0000,74.00000,74.00000,68.90000,68.90000,2618000
05/27/2008,0000,69.00000,70.50000,68.00000,70.50000,1742000
05/28/2008,0000,70.50000,70.90000,67.30000,67.30000,1498000
05/29/2008,0000,68.00000,69.00000,67.20000,67.40000,1311000
05/30/2008,0000,68.10000,68.50000,62.70000,63.30000,2300000
06/02/2008,0000,64.00000,66.20000,63.30000,65.40000,1714000
06/03/2008,0000,65.40000,66.90000,64.80000,66.10000,1161000
06/04/2008,0000,66.20000,67.80000,65.00000,67.80000,1412000
06/05/2008,0000,67.80000,69.90000,67.30000,69.90000,1984000
06/06/2008,0000,70.20000,72.00000,69.40000,69.40000,1586000
06/10/2008,0000,65.50000,67.70000,63.80000,64.00000,1344000
06/11/2008,0000,64.00000,65.00000,61.70000,62.10000,1383000
06/12/2008,0000,60.00000,60.90000,57.80000,57.80000,2241000
06/13/2008,0000,58.00000,59.50000,57.00000,58.20000,1518000
06/16/2008,0000,59.20000,60.80000,57.60000,58.30000,1083000
06/17/2008,0000,58.60000,59.50000,57.50000,59.50000,651000
06/18/2008,0000,60.00000,61.50000,59.10000,60.40000,992000
06/19/2008,0000,59.10000,59.80000,59.00000,59.00000,466000
06/20/2008,0000,59.20000,60.80000,58.50000,58.50000,1235000
06/23/2008,0000,56.00000,58.40000,56.00000,57.10000,658000
06/24/2008,0000,58.10000,58.50000,55.10000,55.30000,800000
06/25/2008,0000,55.30000,56.30000,53.90000,55.40000,1059000
06/26/2008,0000,56.50000,59.20000,55.80000,59.20000,967000
06/27/2008,0000,59.10000,63.30000,58.00000,63.30000,10706000
06/30/2008,0000,64.00000,65.50000,63.30000,65.00000,5651000
07/01/2008,0000,66.00000,68.90000,66.00000,68.50000,5957000
07/02/2008,0000,70.50000,70.50000,67.20000,68.90000,5056000
07/03/2008,0000,67.00000,69.70000,65.00000,68.80000,3697000
07/04/2008,0000,68.80000,70.50000,67.50000,67.50000,4118000
07/07/2008,0000,67.50000,67.90000,65.00000,67.40000,2730000
07/08/2008,0000,66.40000,69.50000,65.40000,67.40000,4011000
07/09/2008,0000,68.60000,71.00000,67.50000,68.30000,5516000
07/10/2008,0000,68.30000,69.50000,67.60000,69.50000,2483000
07/11/2008,0000,70.60000,74.30000,70.00000,74.30000,7198000
07/14/2008,0000,75.30000,79.50000,75.30000,79.50000,7095000
07/15/2008,0000,79.50000,80.60000,75.50000,79.50000,7454000
07/16/2008,0000,80.60000,81.80000,78.00000,78.00000,6530000
07/17/2008,0000,80.00000,80.00000,77.00000,78.00000,4649000
07/18/2008,0000,79.50000,81.70000,79.00000,80.10000,7084000
07/21/2008,0000,82.50000,82.50000,79.60000,82.10000,4710000
07/22/2008,0000,82.60000,87.80000,82.00000,87.80000,9805000
07/23/2008,0000,90.80000,93.90000,82.70000,87.40000,14256000
07/24/2008,0000,87.40000,89.70000,86.00000,89.10000,6546000
07/25/2008,0000,89.00000,91.80000,87.80000,91.60000,5792000
07/29/2008,0000,91.00000,93.50000,90.50000,92.00000,5832000
07/30/2008,0000,93.10000,93.10000,90.40000,91.50000,4869000
07/31/2008,0000,91.50000,91.50000,85.10000,85.10000,6285000
08/01/2008,0000,80.10000,82.00000,79.20000,79.20000,6896000
08/04/2008,0000,75.70000,84.60000,73.70000,83.00000,5465000
08/05/2008,0000,83.30000,85.90000,81.00000,84.00000,4991000
08/06/2008,0000,85.40000,85.40000,80.50000,80.50000,2966000
08/07/2008,0000,80.50000,86.00000,80.50000,85.10000,3022000
08/08/2008,0000,87.00000,90.90000,85.60000,90.90000,6783000
08/11/2008,0000,82.70000,83.60000,82.10000,83.60000,9655000
08/12/2008,0000,85.60000,89.40000,85.20000,89.40000,7557000
08/13/2008,0000,91.40000,93.00000,85.00000,88.80000,8098000
08/14/2008,0000,88.80000,91.60000,88.50000,90.80000,4973000
08/15/2008,0000,90.90000,91.40000,88.00000,88.00000,4336000
08/18/2008,0000,88.00000,89.50000,82.20000,82.40000,5973000
08/19/2008,0000,79.00000,83.60000,77.60000,83.00000,4656000
08/20/2008,0000,82.80000,83.80000,81.50000,82.00000,2833000
08/21/2008,0000,82.00000,83.50000,80.50000,80.50000,3518000
08/22/2008,0000,81.00000,81.50000,75.20000,79.50000,5401000
08/25/2008,0000,80.50000,80.70000,77.00000,77.00000,3744000
08/26/2008,0000,74.30000,76.60000,71.70000,71.70000,5651000
08/27/2008,0000,68.00000,74.30000,67.30000,72.80000,8401000
08/28/2008,0000,72.10000,72.50000,69.00000,69.00000,4070000
08/29/2008,0000,69.00000,71.90000,69.00000,70.50000,4648000
09/01/2008,0000,65.60000,70.40000,65.60000,70.40000,4949000
09/02/2008,0000,70.40000,71.60000,70.30000,70.40000,6481000
09/03/2008,0000,71.40000,72.60000,70.40000,70.70000,6188000
09/04/2008,0000,71.50000,75.40000,71.40000,75.00000,11029000
09/05/2008,0000,74.00000,75.50000,70.00000,72.00000,7767000
09/08/2008,0000,72.00000,73.30000,70.20000,70.20000,8280000
09/09/2008,0000,69.50000,69.50000,65.30000,68.00000,7977000
09/10/2008,0000,66.10000,68.10000,66.10000,66.10000,3874000
09/11/2008,0000,65.20000,66.00000,61.50000,61.50000,2823000
09/12/2008,0000,57.20000,61.40000,57.20000,58.50000,6610000
09/15/2008,0000,54.50000,54.50000,54.50000,54.50000,846000
09/16/2008,0000,50.70000,50.70000,50.70000,50.70000,174000
09/17/2008,0000,47.20000,50.00000,47.20000,47.20000,5907000
09/18/2008,0000,43.90000,43.90000,43.90000,43.90000,276000
09/19/2008,0000,40.90000,46.85000,40.90000,43.90000,14629000
09/22/2008,0000,44.60000,46.95000,43.50000,46.95000,10453000
09/23/2008,0000,47.60000,50.20000,46.80000,50.20000,5790000
09/24/2008,0000,53.20000,53.70000,52.20000,53.70000,3050000
09/25/2008,0000,55.00000,57.00000,50.70000,52.20000,16055000
09/26/2008,0000,52.20000,53.00000,48.55000,48.55000,6291000
09/30/2008,0000,45.20000,45.20000,45.20000,45.20000,626000
10/01/2008,0000,48.35000,48.35000,48.35000,48.35000,1169000
10/02/2008,0000,51.70000,51.70000,51.70000,51.70000,1509000
10/03/2008,0000,55.30000,55.30000,49.20000,55.30000,7680000
10/06/2008,0000,51.50000,54.00000,51.50000,51.50000,4263000
10/07/2008,0000,47.90000,49.50000,47.90000,47.90000,5551000
10/08/2008,0000,44.55000,45.80000,44.55000,44.55000,3440000
10/09/2008,0000,44.55000,47.65000,42.50000,44.55000,5371000
10/13/2008,0000,43.00000,44.50000,43.00000,43.55000,3393000
10/14/2008,0000,46.55000,46.55000,46.55000,46.55000,770000
10/15/2008,0000,47.10000,47.50000,45.50000,47.00000,3639000
10/16/2008,0000,45.40000,46.30000,45.40000,45.40000,2723000
10/17/2008,0000,46.50000,47.00000,43.85000,43.85000,3338000
10/20/2008,0000,43.85000,45.05000,42.35000,45.05000,2537000
10/21/2008,0000,46.40000,47.50000,43.50000,43.50000,3218000
10/22/2008,0000,42.00000,44.30000,42.00000,42.00000,2921000
10/23/2008,0000,40.55000,41.00000,40.55000,40.55000,1353000
10/24/2008,0000,39.15000,39.50000,39.15000,39.15000,827000
10/27/2008,0000,36.45000,37.50000,36.45000,36.45000,2787000
10/28/2008,0000,33.90000,39.00000,33.90000,39.00000,5033000
10/29/2008,0000,41.70000,41.70000,36.30000,36.30000,4329000
10/30/2008,0000,35.60000,38.40000,34.30000,38.05000,3505000
10/31/2008,0000,35.70000,37.70000,35.50000,35.60000,3968000
11/03/2008,0000,35.60000,37.60000,35.00000,37.00000,2801000
11/04/2008,0000,37.00000,39.55000,36.50000,39.55000,4416000
11/05/2008,0000,39.80000,41.95000,39.80000,40.00000,4984000
11/06/2008,0000,37.20000,38.10000,37.20000,37.20000,2258000
11/07/2008,0000,34.65000,38.00000,34.60000,37.00000,2159000
11/10/2008,0000,37.00000,38.90000,36.80000,37.00000,2337000
11/11/2008,0000,36.20000,37.40000,34.80000,34.80000,2486000
11/12/2008,0000,34.80000,36.50000,34.50000,34.80000,1967000
11/13/2008,0000,32.50000,33.60000,32.40000,32.40000,2776000
11/14/2008,0000,34.45000,34.45000,31.00000,31.35000,2390000
11/17/2008,0000,30.35000,31.00000,29.20000,29.20000,3362000
11/18/2008,0000,27.55000,27.90000,27.20000,27.20000,2248000
11/19/2008,0000,25.40000,27.50000,25.30000,26.00000,3174000
11/20/2008,0000,24.20000,25.50000,24.20000,24.20000,2481000
11/21/2008,0000,22.55000,25.85000,22.55000,25.85000,4022000
11/24/2008,0000,26.10000,27.65000,26.10000,27.65000,3340000
11/25/2008,0000,28.80000,29.55000,28.50000,29.55000,1855000
11/26/2008,0000,30.10000,31.60000,29.65000,30.60000,5399000
11/27/2008,0000,31.40000,32.40000,31.10000,31.30000,2984000
11/28/2008,0000,31.30000,32.40000,31.05000,31.90000,4584000
12/01/2008,0000,32.00000,34.10000,32.00000,34.10000,5247000
12/02/2008,0000,32.00000,33.70000,32.00000,32.85000,4254000
12/03/2008,0000,33.70000,34.40000,32.60000,32.60000,6008000
12/04/2008,0000,33.20000,33.50000,32.45000,32.45000,4529000
12/05/2008,0000,32.45000,34.70000,32.30000,33.85000,8562000
12/08/2008,0000,34.60000,35.60000,33.65000,35.00000,6787000
12/09/2008,0000,35.80000,37.10000,35.50000,35.55000,4670000
12/10/2008,0000,35.90000,38.00000,35.65000,38.00000,5347000
12/11/2008,0000,38.50000,40.65000,38.30000,40.65000,6647000
12/12/2008,0000,40.90000,43.30000,38.10000,38.80000,12377000
12/15/2008,0000,41.40000,41.50000,40.50000,41.50000,4716000
12/16/2008,0000,41.50000,42.95000,41.00000,42.80000,6078000
12/17/2008,0000,45.50000,45.50000,43.00000,43.00000,5632000
12/18/2008,0000,43.60000,44.40000,42.65000,44.00000,4427000
12/19/2008,0000,44.00000,44.60000,43.20000,43.90000,4345000
12/22/2008,0000,45.00000,45.20000,40.85000,40.85000,4528000
12/23/2008,0000,40.00000,40.50000,38.10000,38.30000,4500000
12/24/2008,0000,37.10000,40.40000,36.70000,40.40000,4645000
12/25/2008,0000,41.10000,42.90000,40.70000,42.90000,5694000
12/26/2008,0000,42.90000,43.90000,40.10000,40.80000,5999000
12/29/2008,0000,40.80000,41.40000,39.70000,39.80000,2338000
12/30/2008,0000,41.00000,42.40000,40.50000,42.00000,2900000
12/31/2008,0000,42.80000,43.20000,41.00000,42.00000,4828000
01/05/2009,0000,43.50000,44.50000,43.20000,44.00000,4378000
01/06/2009,0000,44.10000,44.50000,43.00000,43.15000,2879000
01/07/2009,0000,43.15000,46.15000,43.15000,45.40000,7591000
01/08/2009,0000,44.00000,44.45000,42.25000,42.25000,4594000
01/09/2009,0000,42.30000,43.20000,42.00000,42.10000,3328000
01/12/2009,0000,41.50000,42.40000,40.70000,41.10000,2104000
01/13/2009,0000,41.80000,43.80000,41.30000,43.70000,3365000
01/14/2009,0000,43.70000,44.50000,42.10000,42.25000,4146000
01/15/2009,0000,39.30000,39.30000,39.30000,39.30000,2267000
01/16/2009,0000,36.55000,38.05000,36.55000,38.05000,6113000
01/19/2009,0000,37.60000,37.85000,36.85000,37.30000,2328000
01/20/2009,0000,37.00000,38.40000,36.90000,37.95000,3536000
01/21/2009,0000,37.95000,38.35000,37.45000,37.90000,2750000
02/02/2009,0000,37.90000,38.40000,37.40000,37.80000,1784000
02/03/2009,0000,37.50000,40.40000,37.50000,40.40000,4128000
02/04/2009,0000,40.70000,42.00000,40.40000,41.10000,4805000
02/05/2009,0000,40.70000,41.30000,39.70000,39.70000,2630000
02/06/2009,0000,40.70000,41.60000,39.70000,39.95000,2981000
02/09/2009,0000,40.50000,40.95000,39.10000,39.20000,2595000
02/10/2009,0000,39.20000,40.40000,39.20000,40.00000,2126000
02/11/2009,0000,39.40000,42.50000,39.00000,41.90000,5003000
02/12/2009,0000,41.30000,42.00000,39.20000,39.25000,3539000
02/13/2009,0000,39.70000,40.80000,39.70000,40.00000,2100000
02/16/2009,0000,40.30000,41.30000,40.30000,40.60000,1717000
02/17/2009,0000,40.50000,41.10000,38.90000,39.30000,1898000
02/18/2009,0000,39.00000,39.30000,38.30000,39.00000,1448000
02/19/2009,0000,38.60000,40.30000,38.60000,39.70000,1990000
02/20/2009,0000,39.70000,40.20000,38.80000,38.95000,1551000
02/23/2009,0000,38.50000,39.50000,38.30000,39.30000,1185000
02/24/2009,0000,38.80000,39.10000,38.55000,38.70000,1063000
02/25/2009,0000,40.70000,41.40000,39.60000,41.40000,3208000
02/26/2009,0000,41.70000,42.10000,40.15000,40.25000,7093000
02/27/2009,0000,40.15000,40.80000,39.50000,40.50000,2702000
03/02/2009,0000,40.00000,40.30000,38.90000,39.00000,2228000
03/03/2009,0000,37.75000,39.45000,37.50000,39.45000,1815000
03/04/2009,0000,39.40000,40.40000,39.20000,39.50000,2382000
03/05/2009,0000,41.05000,41.40000,40.10000,40.15000,3039000
03/06/2009,0000,40.15000,42.00000,40.00000,41.50000,4150000
03/09/2009,0000,42.00000,42.95000,41.80000,42.95000,4491000
03/10/2009,0000,42.50000,42.70000,41.20000,41.80000,3534000
03/11/2009,0000,42.80000,42.80000,40.60000,40.70000,3774000
03/12/2009,0000,41.00000,41.60000,40.05000,40.10000,2688000
03/13/2009,0000,41.10000,41.35000,40.50000,41.05000,2830000
03/16/2009,0000,41.90000,42.80000,41.30000,41.65000,3890000
03/17/2009,0000,41.70000,44.55000,41.30000,44.55000,10948000
03/18/2009,0000,44.70000,45.40000,43.50000,43.55000,6934000
03/19/2009,0000,43.55000,44.30000,42.00000,42.30000,4114000
03/20/2009,0000,42.15000,42.80000,41.50000,41.95000,2232000
03/23/2009,0000,42.90000,43.15000,42.30000,42.85000,2152000
03/24/2009,0000,44.20000,45.45000,43.50000,44.05000,5092000
03/25/2009,0000,44.05000,45.20000,43.50000,44.10000,4501000
03/26/2009,0000,44.30000,46.50000,44.30000,45.45000,5334000
03/27/2009,0000,46.40000,47.50000,45.65000,46.00000,5430000
03/30/2009,0000,46.00000,46.30000,42.80000,42.90000,3170000
03/31/2009,0000,42.90000,43.90000,42.60000,43.20000,2496000
04/01/2009,0000,43.90000,44.70000,43.55000,44.00000,1923000
04/02/2009,0000,45.00000,45.00000,43.95000,44.30000,2194000
04/03/2009,0000,44.45000,45.00000,43.70000,44.50000,2827000
04/06/2009,0000,44.50000,44.60000,42.60000,42.90000,2278000
04/07/2009,0000,41.50000,43.70000,41.50000,43.50000,1330000
04/08/2009,0000,42.50000,43.40000,42.50000,42.60000,1545000
04/09/2009,0000,42.60000,43.80000,42.60000,43.40000,2820000
04/10/2009,0000,44.20000,44.30000,42.85000,43.00000,2365000
04/13/2009,0000,43.00000,46.00000,43.00000,46.00000,7130000
04/14/2009,0000,46.30000,49.00000,46.30000,47.50000,10860000
04/15/2009,0000,47.80000,48.40000,46.05000,46.10000,5262000
04/16/2009,0000,46.90000,47.50000,46.10000,46.10000,4314000
04/17/2009,0000,46.80000,47.50000,42.90000,43.30000,5790000
04/20/2009,0000,43.30000,43.90000,41.00000,42.30000,2698000
04/21/2009,0000,41.50000,44.20000,41.50000,44.00000,2347000
04/22/2009,0000,44.30000,45.45000,43.80000,44.55000,4412000
04/23/2009,0000,45.00000,45.20000,43.50000,43.70000,2424000
04/24/2009,0000,44.30000,44.60000,42.60000,43.00000,1962000
04/27/2009,0000,43.80000,43.80000,41.55000,41.80000,2484000
04/28/2009,0000,42.40000,43.70000,41.30000,41.95000,4731000
04/29/2009,0000,43.00000,43.50000,42.35000,42.50000,2842000
04/30/2009,0000,44.85000,45.30000,43.50000,44.90000,3315000
05/04/2009,0000,45.30000,47.10000,44.50000,45.20000,4727000
05/05/2009,0000,45.50000,45.95000,43.70000,44.40000,3072000
05/06/2009,0000,44.50000,45.90000,44.50000,45.15000,4293000
05/07/2009,0000,45.50000,47.00000,45.15000,46.00000,4122000
05/08/2009,0000,46.00000,49.20000,45.80000,49.20000,7813000
05/11/2009,0000,50.50000,52.60000,50.50000,52.60000,9529000
05/12/2009,0000,51.90000,52.40000,49.50000,49.60000,5609000
05/13/2009,0000,49.60000,53.00000,49.60000,53.00000,4928000
05/14/2009,0000,53.30000,56.70000,53.30000,54.30000,9040000
05/15/2009,0000,55.80000,57.20000,54.30000,54.30000,6167000
05/18/2009,0000,53.10000,55.70000,53.10000,54.30000,5297000
05/19/2009,0000,56.80000,56.80000,52.10000,52.10000,6508000
05/20/2009,0000,52.20000,53.60000,51.50000,53.00000,4058000
05/21/2009,0000,53.00000,54.00000,52.00000,52.00000,2728000
05/22/2009,0000,51.90000,53.80000,51.90000,52.30000,3446000
05/25/2009,0000,52.30000,55.60000,51.80000,54.00000,6376000
05/26/2009,0000,54.50000,54.60000,50.30000,50.50000,3593000
05/27/2009,0000,51.90000,52.40000,51.00000,52.00000,2671000
06/01/2009,0000,52.00000,52.90000,50.50000,50.70000,2710000
06/02/2009,0000,51.20000,53.00000,50.80000,50.80000,3599000
06/03/2009,0000,51.00000,51.80000,50.60000,51.00000,1951000
06/04/2009,0000,51.20000,51.90000,50.80000,51.80000,1425000
06/05/2009,0000,52.50000,53.20000,51.70000,51.80000,2658000
06/08/2009,0000,52.30000,53.50000,50.80000,50.80000,4003000
06/09/2009,0000,51.00000,51.50000,47.25000,47.30000,2978000
06/10/2009,0000,47.80000,48.30000,45.50000,45.80000,1885000
06/11/2009,0000,45.40000,46.50000,44.80000,46.50000,1453000
06/12/2009,0000,46.80000,47.90000,45.70000,45.70000,1495000
06/15/2009,0000,43.90000,45.00000,42.55000,42.55000,2182000
06/16/2009,0000,41.00000,42.20000,39.60000,40.50000,2506000
06/17/2009,0000,40.80000,41.90000,40.15000,40.50000,1572000
06/18/2009,0000,40.80000,41.40000,40.10000,40.80000,1248000
06/19/2009,0000,41.00000,41.50000,40.50000,41.40000,1454000
06/22/2009,0000,41.40000,42.20000,41.00000,42.00000,1260000
06/23/2009,0000,41.00000,42.10000,41.00000,41.20000,1347000
06/24/2009,0000,40.50000,42.40000,40.50000,41.50000,1563000
06/25/2009,0000,41.90000,42.50000,41.60000,42.00000,1158000
06/26/2009,0000,42.50000,44.50000,42.30000,43.00000,2585000
06/29/2009,0000,43.60000,43.60000,41.70000,41.70000,898000
06/30/2009,0000,42.90000,42.90000,41.30000,41.70000,1111000
07/01/2009,0000,41.70000,44.60000,41.40000,44.60000,3862000
07/02/2009,0000,44.30000,45.30000,44.00000,44.00000,2714000
07/03/2009,0000,43.50000,43.95000,42.80000,43.05000,1366000
07/06/2009,0000,43.50000,43.80000,43.05000,43.25000,1011000
07/07/2009,0000,43.90000,45.10000,43.60000,44.35000,1848000
07/08/2009,0000,44.20000,45.85000,43.50000,44.80000,2907000
07/09/2009,0000,45.50000,45.50000,44.10000,44.20000,1891000
07/10/2009,0000,44.30000,44.90000,43.85000,43.85000,1146000
07/13/2009,0000,43.95000,44.30000,41.80000,41.85000,1287000
07/14/2009,0000,43.00000,43.00000,42.30000,42.70000,758000
07/15/2009,0000,43.00000,44.10000,43.00000,43.70000,1406000
07/16/2009,0000,44.30000,44.75000,43.30000,43.40000,1332000
07/17/2009,0000,44.30000,45.50000,43.80000,44.60000,2864000
07/20/2009,0000,45.55000,45.80000,44.65000,44.65000,1702000
07/21/2009,0000,45.10000,45.40000,44.10000,44.75000,1525000
07/22/2009,0000,45.15000,46.20000,44.90000,45.50000,2248000
07/23/2009,0000,45.50000,47.25000,44.80000,46.30000,4726000
07/24/2009,0000,47.00000,47.30000,45.60000,45.70000,2800000
07/27/2009,0000,45.70000,46.20000,44.70000,44.80000,1827000
07/28/2009,0000,45.00000,46.40000,44.90000,45.80000,1708000
07/29/2009,0000,46.40000,48.40000,45.80000,47.65000,5557000
07/30/2009,0000,47.70000,49.60000,46.85000,49.00000,4362000
07/31/2009,0000,49.50000,50.90000,49.00000,49.05000,5308000
08/03/2009,0000,49.00000,51.50000,47.30000,51.00000,5355000
08/04/2009,0000,52.50000,52.90000,48.00000,48.60000,4383000
08/05/2009,0000,48.60000,49.30000,46.50000,46.85000,2207000
08/06/2009,0000,47.60000,48.00000,46.90000,47.60000,1861000
08/10/2009,0000,47.10000,48.90000,47.10000,48.40000,1833000
08/11/2009,0000,49.00000,49.70000,48.40000,49.00000,1456000
08/12/2009,0000,49.00000,49.70000,48.10000,48.10000,1521000
08/13/2009,0000,48.60000,49.40000,48.50000,48.80000,1953000
08/14/2009,0000,49.10000,49.60000,48.30000,48.30000,1380000
08/17/2009,0000,48.00000,48.40000,46.50000,46.50000,1489000
08/18/2009,0000,46.00000,47.50000,45.00000,45.40000,1921000
08/19/2009,0000,46.80000,46.80000,45.50000,45.50000,834000
08/20/2009,0000,45.60000,45.90000,44.40000,44.40000,1565000
08/21/2009,0000,45.50000,45.50000,43.00000,43.25000,1298000
08/24/2009,0000,44.10000,44.40000,43.80000,44.35000,754000
08/25/2009,0000,44.35000,44.70000,43.65000,43.70000,703000
08/26/2009,0000,43.90000,44.35000,42.65000,43.20000,1068000
08/27/2009,0000,43.00000,44.00000,43.00000,43.20000,817000
08/28/2009,0000,43.60000,44.20000,43.40000,44.00000,723000
08/31/2009,0000,44.40000,44.80000,44.00000,44.45000,666000
09/01/2009,0000,44.10000,45.70000,44.10000,45.65000,1230000
09/02/2009,0000,45.00000,45.70000,45.00000,45.50000,894000
09/03/2009,0000,45.50000,47.90000,45.15000,47.10000,2109000
09/04/2009,0000,47.50000,47.50000,46.20000,46.20000,1483000
09/07/2009,0000,46.20000,46.95000,46.00000,46.45000,902000
09/08/2009,0000,46.50000,48.10000,46.45000,46.80000,2003000
09/09/2009,0000,46.90000,47.50000,45.85000,46.00000,928000
09/10/2009,0000,46.55000,47.30000,45.40000,45.55000,994000
09/11/2009,0000,45.55000,46.20000,45.50000,45.60000,658000
09/14/2009,0000,45.80000,46.20000,44.85000,44.85000,983000
09/15/2009,0000,45.10000,45.70000,45.10000,45.60000,642000
09/16/2009,0000,45.80000,47.50000,45.80000,47.50000,2484000
09/17/2009,0000,48.00000,48.00000,46.50000,46.50000,1594000
09/18/2009,0000,46.50000,47.20000,46.50000,46.95000,1003000
09/21/2009,0000,47.00000,47.90000,46.95000,47.20000,1684000
09/22/2009,0000,47.30000,47.70000,46.80000,46.85000,1264000
09/23/2009,0000,46.90000,47.30000,45.60000,46.00000,1462000
09/24/2009,0000,46.10000,46.30000,45.70000,45.70000,859000
09/25/2009,0000,45.80000,46.70000,45.80000,46.10000,766000
09/28/2009,0000,46.00000,46.35000,44.90000,45.00000,986000
09/29/2009,0000,45.30000,45.75000,45.30000,45.50000,557000
09/30/2009,0000,45.50000,46.15000,45.50000,45.70000,847000
10/01/2009,0000,45.60000,46.30000,45.30000,46.00000,917000
10/02/2009,0000,45.00000,47.30000,45.00000,46.30000,1576000
10/05/2009,0000,46.30000,47.90000,46.25000,47.15000,2151000
10/06/2009,0000,47.50000,48.40000,47.30000,47.50000,2334000
10/07/2009,0000,48.00000,48.30000,47.15000,47.20000,1536000
10/08/2009,0000,47.40000,47.90000,46.50000,46.60000,1229000
10/09/2009,0000,46.70000,47.60000,46.10000,47.40000,1698000
10/12/2009,0000,48.00000,48.80000,47.40000,48.60000,2589000
10/13/2009,0000,47.80000,48.65000,47.80000,48.40000,1720000
10/14/2009,0000,48.60000,51.70000,48.50000,51.70000,4855000
10/15/2009,0000,52.70000,55.00000,51.00000,54.00000,14852000
10/16/2009,0000,57.00000,57.70000,56.00000,57.70000,9075000
10/19/2009,0000,59.80000,61.70000,59.70000,61.70000,9905000
10/20/2009,0000,64.70000,66.00000,64.20000,66.00000,10794000
10/21/2009,0000,68.80000,70.60000,66.00000,70.60000,16940000
10/22/2009,0000,70.00000,73.80000,68.60000,73.40000,14840000
10/23/2009,0000,73.40000,76.80000,72.00000,74.60000,12136000
10/26/2009,0000,75.00000,76.00000,73.60000,74.40000,7318000
10/27/2009,0000,74.00000,74.80000,71.00000,71.50000,6797000
10/28/2009,0000,69.90000,72.00000,68.00000,69.70000,8550000
10/29/2009,0000,68.50000,72.10000,68.50000,71.00000,13994000
10/30/2009,0000,71.80000,72.60000,69.50000,70.10000,6833000
11/02/2009,0000,70.00000,70.90000,69.00000,69.90000,3947000
11/03/2009,0000,70.40000,71.80000,70.00000,70.20000,3755000
11/04/2009,0000,71.00000,72.00000,70.70000,71.70000,3629000
11/05/2009,0000,72.60000,76.70000,72.20000,76.70000,4852000
11/06/2009,0000,82.00000,82.00000,76.70000,76.70000,14177000
11/09/2009,0000,77.00000,77.30000,74.00000,74.50000,5991000
11/10/2009,0000,74.90000,77.90000,74.80000,76.30000,5355000
11/11/2009,0000,77.30000,79.80000,76.90000,79.70000,7678000
11/12/2009,0000,80.70000,81.30000,78.10000,78.30000,6021000
11/13/2009,0000,78.80000,81.50000,78.50000,81.40000,6294000
11/16/2009,0000,82.80000,87.00000,82.70000,87.00000,8444000
11/17/2009,0000,87.80000,89.50000,83.60000,86.50000,10115000
11/18/2009,0000,88.50000,89.40000,87.60000,88.00000,6138000
11/19/2009,0000,88.00000,88.80000,86.60000,86.60000,5101000
11/20/2009,0000,86.60000,88.80000,86.60000,88.80000,4433000
11/23/2009,0000,91.90000,94.90000,90.30000,94.90000,7536000
11/24/2009,0000,94.90000,98.70000,94.00000,94.00000,11615000
11/25/2009,0000,95.00000,96.70000,93.70000,94.70000,7073000
11/26/2009,0000,95.60000,96.00000,92.00000,92.00000,6176000
11/27/2009,0000,90.00000,93.80000,90.00000,90.60000,6873000
11/30/2009,0000,93.50000,93.50000,91.20000,91.50000,3910000
12/01/2009,0000,92.50000,95.20000,91.50000,92.20000,7872000
12/02/2009,0000,93.00000,93.80000,90.60000,91.00000,5055000
12/03/2009,0000,91.80000,91.80000,87.00000,89.00000,6129000
12/04/2009,0000,90.00000,91.60000,89.10000,90.70000,3798000
12/07/2009,0000,92.00000,93.70000,84.40000,84.40000,9423000
12/08/2009,0000,78.50000,78.50000,78.50000,78.50000,2281000
12/09/2009,0000,73.20000,83.90000,73.20000,83.90000,26807000
12/11/2009,0000,91.00000,92.90000,89.60000,92.60000,7223000
12/14/2009,0000,95.00000,96.50000,93.60000,96.20000,7872000
12/15/2009,0000,98.00000,98.10000,94.00000,94.00000,6723000
12/16/2009,0000,94.00000,94.50000,92.70000,93.60000,3142000
12/17/2009,0000,94.50000,95.50000,91.50000,91.50000,4059000
12/18/2009,0000,91.50000,93.50000,89.90000,93.50000,3633000
12/21/2009,0000,95.30000,96.20000,94.20000,94.30000,4293000
12/22/2009,0000,94.80000,95.30000,91.60000,92.10000,3507000
12/23/2009,0000,92.10000,93.00000,91.30000,92.10000,2389000
12/25/2009,0000,91.60000,92.30000,91.30000,91.60000,1826000
04/02/2007,0000,117.50000,119.50000,114.00000,114.00000,3113000
04/03/2007,0000,115.00000,116.00000,107.00000,109.50000,5071000
04/04/2007,0000,108.00000,108.00000,102.00000,102.00000,6801300
04/09/2007,0000,94.90000,94.90000,94.90000,94.90000,1974500
04/10/2007,0000,88.30000,93.30000,88.30000,90.00000,6200700
04/11/2007,0000,90.00000,96.30000,89.10000,96.30000,2428800
04/12/2007,0000,97.00000,97.50000,92.10000,92.20000,3147100
04/13/2007,0000,92.20000,92.20000,88.00000,88.10000,4187700
04/16/2007,0000,88.00000,89.50000,87.30000,88.00000,2790700
04/17/2007,0000,89.00000,89.00000,82.00000,88.00000,4330700
04/18/2007,0000,88.90000,91.90000,88.90000,90.50000,4378000
04/19/2007,0000,90.50000,91.80000,90.00000,91.00000,2101000
04/20/2007,0000,92.00000,94.80000,91.20000,91.80000,2608100
04/23/2007,0000,93.00000,93.80000,91.80000,93.00000,2062500
04/24/2007,0000,94.00000,95.50000,93.60000,94.00000,2368300
04/25/2007,0000,94.00000,94.80000,92.40000,94.40000,2543200
04/26/2007,0000,94.70000,96.60000,94.60000,96.00000,2864400
04/27/2007,0000,97.30000,97.80000,96.50000,97.50000,2065800
04/30/2007,0000,98.00000,98.20000,95.30000,97.70000,2280300
05/02/2007,0000,98.00000,103.50000,97.10000,101.00000,3841200
05/03/2007,0000,102.00000,102.00000,98.00000,101.50000,3223000
05/04/2007,0000,101.50000,104.00000,101.00000,103.50000,2676300
05/07/2007,0000,104.50000,105.50000,103.50000,105.50000,1785300
05/08/2007,0000,105.50000,106.50000,104.00000,106.00000,2769800
05/09/2007,0000,106.00000,108.00000,104.50000,107.00000,2343000
05/10/2007,0000,107.50000,111.00000,107.00000,111.00000,2996400
05/11/2007,0000,111.00000,115.00000,110.00000,114.50000,2940300
05/14/2007,0000,114.50000,114.50000,106.50000,114.50000,8158700
05/15/2007,0000,114.50000,116.00000,113.00000,115.00000,3355000
05/16/2007,0000,116.50000,120.00000,116.00000,120.00000,4039200
05/17/2007,0000,122.00000,124.00000,119.00000,123.50000,4673900
05/18/2007,0000,123.50000,125.50000,119.50000,122.00000,6316200
05/21/2007,0000,121.00000,121.00000,114.00000,116.00000,5758500
05/22/2007,0000,114.00000,118.00000,114.00000,118.00000,2121900
05/23/2007,0000,119.00000,119.50000,118.00000,119.00000,1745700
05/24/2007,0000,118.00000,119.00000,115.00000,115.00000,2270400
05/25/2007,0000,113.00000,123.00000,112.50000,123.00000,4866400
05/28/2007,0000,125.00000,125.50000,121.00000,122.00000,4749800
05/29/2007,0000,123.00000,123.00000,120.00000,121.00000,1758900
05/30/2007,0000,122.00000,125.00000,121.50000,123.00000,2229700
05/31/2007,0000,124.50000,128.50000,124.50000,125.00000,5534100
06/01/2007,0000,126.50000,127.00000,124.00000,124.00000,2467300
06/04/2007,0000,124.50000,125.50000,121.00000,121.00000,2234100
06/05/2007,0000,121.00000,123.00000,120.50000,121.50000,1718200
06/06/2007,0000,122.00000,122.50000,117.00000,118.00000,2744500
06/07/2007,0000,118.00000,120.50000,117.50000,119.00000,1624700
06/08/2007,0000,118.00000,122.00000,117.50000,120.00000,2079000
06/11/2007,0000,128.00000,128.00000,124.00000,128.00000,5365800
06/12/2007,0000,128.50000,135.00000,128.00000,132.00000,4988500
06/13/2007,0000,133.00000,135.50000,128.50000,128.50000,4144800
06/14/2007,0000,130.00000,131.50000,127.00000,128.00000,3017300
06/15/2007,0000,130.00000,130.00000,128.00000,129.50000,1331000
06/20/2007,0000,131.50000,131.50000,127.00000,127.00000,1920600
06/21/2007,0000,127.00000,128.50000,126.50000,127.00000,1497100
06/22/2007,0000,129.50000,135.00000,129.00000,133.50000,2808300
06/25/2007,0000,135.50000,142.00000,135.00000,142.00000,4739900
06/26/2007,0000,142.00000,143.50000,138.00000,138.00000,2901800
06/27/2007,0000,137.00000,141.50000,137.00000,138.50000,1954700
06/28/2007,0000,141.00000,141.00000,138.00000,138.00000,1829300
06/29/2007,0000,140.00000,140.00000,136.00000,136.00000,1833700
07/02/2007,0000,138.00000,138.00000,135.00000,136.00000,1472900
07/03/2007,0000,138.00000,138.00000,131.00000,131.50000,3498000
07/04/2007,0000,131.50000,134.50000,130.00000,131.50000,2072400
07/05/2007,0000,133.50000,134.00000,132.00000,134.00000,1274900
07/06/2007,0000,135.00000,141.00000,135.00000,138.00000,2341900
07/09/2007,0000,138.00000,138.00000,134.00000,134.00000,3149300
07/10/2007,0000,135.00000,138.00000,132.50000,133.00000,2079000
07/11/2007,0000,134.00000,135.00000,128.50000,130.50000,2390300
07/12/2007,0000,131.00000,133.00000,128.50000,130.00000,3615700
07/13/2007,0000,135.50000,139.00000,133.50000,139.00000,4931300
07/16/2007,0000,143.50000,148.50000,142.00000,146.50000,8806600
07/17/2007,0000,149.50000,150.00000,143.00000,145.50000,4235000
07/18/2007,0000,146.00000,153.50000,145.50000,151.50000,3591500
07/19/2007,0000,156.00000,162.00000,153.50000,162.00000,6260100
07/20/2007,0000,164.50000,173.00000,164.50000,173.00000,5084200
07/23/2007,0000,185.00000,185.00000,185.00000,185.00000,2755500
07/24/2007,0000,197.50000,197.50000,197.50000,197.50000,1342000
07/25/2007,0000,211.00000,211.00000,203.00000,211.00000,8093800
07/26/2007,0000,223.00000,223.00000,196.50000,196.50000,6395400
07/27/2007,0000,183.00000,183.00000,183.00000,183.00000,1131900
07/30/2007,0000,170.50000,189.00000,170.50000,182.50000,7796800
07/31/2007,0000,185.00000,188.50000,176.00000,180.00000,3546400
08/01/2007,0000,178.00000,182.00000,167.50000,167.50000,3864300
08/02/2007,0000,175.00000,179.00000,160.50000,179.00000,5563800
08/03/2007,0000,185.00000,191.50000,181.00000,191.50000,4730000
08/06/2007,0000,189.00000,189.50000,180.00000,184.50000,2757700
08/07/2007,0000,189.50000,189.50000,175.00000,175.00000,2167000
08/08/2007,0000,175.00000,186.00000,172.00000,186.00000,2960100
08/09/2007,0000,173.00000,173.00000,173.00000,173.00000,935000
08/10/2007,0000,171.50000,185.00000,166.00000,175.00000,5781000
08/13/2007,0000,179.00000,181.00000,172.00000,174.00000,3347000
08/14/2007,0000,175.00000,179.50000,171.50000,172.50000,2685000
08/15/2007,0000,170.00000,173.00000,160.50000,171.00000,3722000
08/16/2007,0000,166.00000,171.00000,160.50000,161.00000,2542000
08/17/2007,0000,163.00000,166.00000,150.00000,150.00000,4270000
08/20/2007,0000,160.00000,160.00000,150.00000,150.00000,3751000
08/21/2007,0000,150.00000,150.00000,139.50000,139.50000,2343000
08/22/2007,0000,130.00000,135.50000,130.00000,130.00000,2315000
08/23/2007,0000,130.00000,139.00000,127.00000,139.00000,4576000
08/24/2007,0000,139.00000,148.50000,139.00000,147.00000,4378000
08/27/2007,0000,148.00000,151.00000,138.50000,146.50000,3198000
08/28/2007,0000,140.00000,151.50000,140.00000,151.00000,3397000
08/29/2007,0000,145.00000,159.00000,145.00000,159.00000,3478000
08/30/2007,0000,162.00000,170.00000,162.00000,168.00000,4194000
08/31/2007,0000,173.00000,179.50000,166.00000,179.50000,5681000
09/03/2007,0000,184.00000,188.50000,178.00000,178.00000,6013000
09/04/2007,0000,175.00000,177.50000,166.00000,168.00000,5641000
09/05/2007,0000,170.00000,173.00000,165.00000,166.00000,3072000
09/06/2007,0000,165.00000,172.00000,162.00000,167.50000,2552000
09/07/2007,0000,174.00000,179.00000,172.00000,177.00000,4222000
09/10/2007,0000,172.00000,179.00000,172.00000,175.50000,1971000
09/11/2007,0000,175.50000,178.00000,171.50000,172.00000,2173000
09/12/2007,0000,175.00000,178.00000,170.00000,170.00000,2659000
09/13/2007,0000,170.00000,173.00000,160.00000,169.50000,3481000
09/14/2007,0000,170.00000,173.50000,167.50000,170.00000,2667000
09/17/2007,0000,170.00000,172.50000,169.00000,170.50000,1759000
09/19/2007,0000,177.50000,178.00000,159.00000,159.00000,3554000
09/20/2007,0000,159.00000,163.00000,148.00000,148.00000,5381000
09/21/2007,0000,152.00000,158.00000,144.00000,158.00000,3590000
09/26/2007,0000,168.00000,169.00000,164.00000,169.00000,3512000
09/27/2007,0000,169.00000,177.00000,168.00000,172.50000,3153000
09/28/2007,0000,173.00000,179.00000,172.00000,176.50000,3228000
10/01/2007,0000,175.00000,176.00000,166.00000,166.00000,3671000
10/02/2007,0000,166.00000,174.00000,166.00000,174.00000,2207000
10/03/2007,0000,176.00000,176.50000,169.50000,170.00000,1644000
10/04/2007,0000,172.00000,173.00000,169.00000,171.00000,987000
10/05/2007,0000,173.00000,177.00000,172.00000,173.00000,1538000
10/08/2007,0000,172.00000,172.00000,158.00000,160.00000,3112000
10/09/2007,0000,160.00000,162.00000,154.00000,159.00000,2302000
10/11/2007,0000,162.00000,162.00000,153.50000,157.00000,1521000
10/12/2007,0000,157.00000,160.00000,155.50000,155.50000,1574000
10/15/2007,0000,160.00000,160.00000,145.00000,155.00000,2917000
10/16/2007,0000,154.00000,156.50000,148.00000,153.00000,1890000
10/17/2007,0000,152.00000,163.50000,151.00000,160.50000,3783000
10/18/2007,0000,161.50000,165.00000,156.50000,156.50000,2587000
10/19/2007,0000,156.50000,160.00000,153.00000,154.00000,1844000
10/22/2007,0000,145.00000,150.50000,145.00000,146.00000,1828000
10/23/2007,0000,150.00000,153.00000,148.00000,148.50000,1816000
10/24/2007,0000,150.00000,152.00000,145.50000,145.50000,1894000
10/25/2007,0000,148.00000,150.00000,146.00000,146.00000,1967000
10/26/2007,0000,147.00000,149.00000,147.00000,148.00000,1776000
10/29/2007,0000,150.00000,151.00000,138.00000,139.00000,3544000
10/30/2007,0000,134.00000,137.50000,129.50000,129.50000,3943000
10/31/2007,0000,127.00000,133.00000,120.50000,129.50000,5006000
11/01/2007,0000,129.50000,133.50000,128.00000,130.00000,2521000
11/02/2007,0000,129.00000,139.00000,127.00000,136.00000,4200000
11/05/2007,0000,136.50000,137.00000,132.00000,132.50000,1599000
11/06/2007,0000,132.50000,134.50000,127.50000,127.50000,1492000
11/07/2007,0000,130.00000,132.00000,125.00000,125.00000,3327000
11/08/2007,0000,123.00000,124.00000,116.50000,116.50000,3437000
11/09/2007,0000,115.50000,118.00000,108.50000,108.50000,3039000
11/12/2007,0000,101.00000,101.00000,101.00000,101.00000,432000
11/13/2007,0000,94.00000,94.00000,94.00000,94.00000,406000
11/14/2007,0000,89.90000,100.50000,89.90000,97.00000,12372000
11/15/2007,0000,96.80000,96.80000,90.30000,91.10000,5175000
11/16/2007,0000,84.80000,91.10000,84.80000,90.80000,3067000
11/19/2007,0000,92.50000,95.80000,92.00000,93.00000,3359000
11/20/2007,0000,90.30000,96.00000,89.00000,96.00000,3277000
11/21/2007,0000,96.60000,100.50000,95.10000,95.20000,3303000
11/22/2007,0000,93.70000,97.90000,92.80000,93.10000,2717000
11/23/2007,0000,93.60000,94.80000,89.50000,90.50000,2117000
11/26/2007,0000,93.30000,93.80000,84.20000,84.20000,3946000
11/27/2007,0000,78.40000,78.40000,78.40000,78.40000,976000
11/28/2007,0000,77.20000,79.30000,74.00000,74.00000,7020000
11/29/2007,0000,77.00000,77.00000,68.90000,68.90000,8582000
11/30/2007,0000,68.90000,73.70000,67.80000,73.70000,9156000
12/03/2007,0000,77.00000,78.80000,76.00000,78.80000,2649000
12/04/2007,0000,82.60000,84.30000,81.30000,84.30000,6939000
12/05/2007,0000,84.30000,87.80000,82.70000,87.80000,5416000
12/06/2007,0000,89.40000,91.00000,86.20000,86.50000,6101000
12/07/2007,0000,87.00000,87.90000,83.10000,84.30000,4280000
12/10/2007,0000,81.50000,84.00000,80.20000,80.80000,1618000
12/11/2007,0000,81.50000,85.50000,80.50000,85.50000,4007000
12/12/2007,0000,83.20000,87.90000,83.20000,85.60000,4162000
12/13/2007,0000,85.80000,86.50000,79.70000,79.70000,3650000
12/14/2007,0000,74.20000,79.00000,74.20000,74.30000,3936000
12/17/2007,0000,69.60000,73.00000,69.10000,69.10000,2427000
12/18/2007,0000,65.30000,72.00000,64.30000,68.50000,4637000
12/19/2007,0000,71.50000,73.20000,69.70000,73.20000,1549000
12/20/2007,0000,74.80000,76.20000,68.50000,69.70000,4573000
12/21/2007,0000,71.00000,72.50000,68.10000,69.70000,3133000
12/24/2007,0000,72.50000,74.50000,71.50000,74.50000,4102000
12/25/2007,0000,74.30000,74.50000,72.80000,73.20000,2116000
12/26/2007,0000,72.00000,73.60000,70.60000,73.00000,1421000
12/27/2007,0000,73.60000,77.00000,73.50000,74.50000,3023000
12/28/2007,0000,74.30000,77.00000,74.00000,75.60000,2892000
12/31/2007,0000,76.20000,80.80000,76.20000,80.80000,3702000
01/02/2008,0000,80.80000,83.70000,79.10000,79.10000,5298000
01/03/2008,0000,76.40000,78.60000,76.10000,77.70000,1894000
01/04/2008,0000,77.70000,79.60000,76.80000,77.90000,2362000
01/07/2008,0000,73.70000,75.00000,72.50000,72.50000,1702000
01/08/2008,0000,72.50000,73.40000,67.50000,68.50000,2255000
01/09/2008,0000,65.20000,72.50000,65.20000,72.50000,2727000
01/10/2008,0000,75.50000,75.50000,72.50000,72.50000,2227000
01/11/2008,0000,74.00000,75.00000,72.60000,73.40000,1645000
01/14/2008,0000,73.60000,74.90000,69.50000,69.50000,1449000
01/15/2008,0000,71.40000,73.50000,70.00000,70.50000,1836000
01/16/2008,0000,68.60000,71.00000,68.60000,69.00000,1394000
01/17/2008,0000,69.50000,71.40000,68.60000,70.00000,1793000
01/18/2008,0000,69.00000,73.00000,68.90000,72.90000,1573000
01/21/2008,0000,72.90000,74.70000,72.00000,72.90000,1389000
01/22/2008,0000,67.80000,70.00000,67.80000,67.80000,2015000
01/23/2008,0000,69.00000,69.50000,63.10000,63.20000,3026000
01/24/2008,0000,64.00000,65.20000,58.80000,58.80000,3294000
01/25/2008,0000,56.80000,61.80000,56.80000,60.00000,2898000
01/28/2008,0000,59.70000,59.70000,55.80000,55.80000,1682000
01/29/2008,0000,53.10000,54.70000,51.90000,51.90000,2647000
01/30/2008,0000,48.35000,51.80000,48.35000,48.80000,3565000
01/31/2008,0000,48.00000,48.00000,45.40000,45.40000,3836000
02/01/2008,0000,46.00000,47.60000,45.40000,46.50000,3544000
02/12/2008,0000,43.25000,44.35000,43.25000,43.25000,1006000
02/13/2008,0000,40.60000,43.00000,40.25000,40.45000,2660000
02/14/2008,0000,42.00000,43.25000,41.90000,43.25000,1317000
02/15/2008,0000,43.20000,46.25000,42.30000,46.25000,2569000
02/18/2008,0000,47.45000,49.45000,47.45000,49.45000,1446000
02/19/2008,0000,52.90000,52.90000,52.90000,52.90000,1147000
02/20/2008,0000,55.80000,56.00000,53.10000,54.30000,7700000
02/21/2008,0000,56.00000,58.10000,55.80000,58.10000,1331000
02/22/2008,0000,59.70000,62.10000,58.20000,62.10000,8855000
02/25/2008,0000,66.40000,66.40000,66.40000,66.40000,816000
02/26/2008,0000,71.00000,71.00000,66.00000,70.00000,10278000
02/27/2008,0000,71.50000,72.00000,68.50000,69.80000,6449000
02/29/2008,0000,68.50000,71.00000,68.00000,70.50000,3564000
03/03/2008,0000,65.70000,68.30000,65.70000,67.00000,2889000
03/04/2008,0000,67.00000,71.60000,67.00000,71.60000,2367000
03/05/2008,0000,75.80000,76.60000,73.00000,75.00000,7646000
03/06/2008,0000,76.00000,79.20000,76.00000,76.30000,4623000
03/07/2008,0000,74.00000,76.70000,73.50000,75.00000,3081000
03/10/2008,0000,75.00000,76.00000,73.30000,73.40000,2547000
03/11/2008,0000,72.50000,78.30000,72.50000,76.10000,4987000
03/12/2008,0000,81.40000,81.40000,77.20000,77.90000,5123000
03/13/2008,0000,77.90000,78.80000,75.00000,75.00000,2762000
03/14/2008,0000,76.80000,77.10000,72.20000,73.40000,2986000
03/18/2008,0000,68.30000,69.30000,66.40000,68.30000,2508000
03/19/2008,0000,72.50000,72.50000,68.30000,68.30000,2539000
03/20/2008,0000,67.10000,71.00000,67.10000,71.00000,2248000
03/21/2008,0000,72.20000,73.40000,71.00000,72.00000,2573000
03/25/2008,0000,76.50000,79.40000,75.60000,77.20000,3404000
03/26/2008,0000,77.60000,79.30000,74.20000,74.20000,2794000
03/27/2008,0000,74.20000,74.20000,71.10000,72.30000,1884000
03/28/2008,0000,72.30000,74.80000,72.30000,74.20000,1561000
03/31/2008,0000,74.20000,75.20000,73.80000,73.80000,900000
04/01/2008,0000,75.00000,75.70000,73.50000,74.00000,1223000
04/02/2008,0000,75.80000,78.30000,75.00000,76.10000,3352000
04/03/2008,0000,76.80000,78.00000,75.60000,76.40000,1996000
04/07/2008,0000,76.60000,77.50000,75.50000,76.30000,1951000
04/08/2008,0000,76.80000,76.80000,71.50000,73.00000,1414000
04/09/2008,0000,73.00000,75.40000,72.90000,73.80000,884000
04/10/2008,0000,75.20000,75.20000,73.50000,74.00000,987000
04/11/2008,0000,74.50000,76.50000,74.20000,74.60000,2412000
04/14/2008,0000,73.50000,74.00000,71.60000,72.00000,1676000
04/15/2008,0000,72.00000,76.60000,72.00000,75.10000,3180000
04/16/2008,0000,76.50000,77.00000,74.30000,74.70000,2469000
04/17/2008,0000,76.70000,76.70000,74.20000,74.70000,2494000
04/18/2008,0000,75.70000,76.50000,74.70000,75.20000,2077000
04/21/2008,0000,77.00000,80.40000,76.20000,80.40000,5358000
04/22/2008,0000,81.60000,85.50000,81.60000,84.50000,7864000
04/23/2008,0000,85.40000,85.50000,82.00000,82.50000,4026000
04/24/2008,0000,83.10000,85.00000,82.20000,82.50000,2983000
04/25/2008,0000,84.40000,84.80000,82.00000,82.00000,3122000
04/28/2008,0000,82.00000,83.50000,79.80000,79.80000,2371000
04/29/2008,0000,79.00000,81.20000,78.00000,79.00000,2271000
04/30/2008,0000,79.20000,80.20000,76.00000,77.80000,2481000
05/02/2008,0000,79.60000,79.60000,77.30000,77.80000,1552000
05/05/2008,0000,78.30000,81.40000,77.20000,79.20000,2500000
05/06/2008,0000,79.50000,80.90000,77.80000,78.60000,2352000
05/07/2008,0000,79.80000,79.80000,77.10000,77.60000,2175000
05/08/2008,0000,77.10000,78.80000,77.00000,77.80000,1546000
05/09/2008,0000,78.00000,81.00000,77.90000,78.60000,3420000
05/12/2008,0000,78.60000,79.20000,77.20000,77.30000,1306000
05/13/2008,0000,78.00000,78.60000,77.50000,77.50000,1250000
05/14/2008,0000,78.30000,82.50000,78.00000,80.40000,4857000
05/15/2008,0000,81.80000,81.80000,79.20000,80.80000,2221000
05/16/2008,0000,81.30000,85.00000,81.00000,82.50000,7376000
05/19/2008,0000,83.00000,83.50000,81.00000,81.00000,2180000
05/20/2008,0000,81.80000,83.30000,80.60000,81.10000,2649000
05/21/2008,0000,81.10000,82.30000,79.40000,79.40000,1880000
05/22/2008,0000,78.20000,79.50000,77.80000,78.00000,1612000
05/23/2008,0000,78.20000,79.30000,74.00000,74.00000,1983000
05/26/2008,0000,74.00000,74.00000,68.90000,68.90000,2618000
05/27/2008,0000,69.00000,70.50000,68.00000,70.50000,1742000
05/28/2008,0000,70.50000,70.90000,67.30000,67.30000,1498000
05/29/2008,0000,68.00000,69.00000,67.20000,67.40000,1311000
05/30/2008,0000,68.10000,68.50000,62.70000,63.30000,2300000
06/02/2008,0000,64.00000,66.20000,63.30000,65.40000,1714000
06/03/2008,0000,65.40000,66.90000,64.80000,66.10000,1161000
06/04/2008,0000,66.20000,67.80000,65.00000,67.80000,1412000
06/05/2008,0000,67.80000,69.90000,67.30000,69.90000,1984000
06/06/2008,0000,70.20000,72.00000,69.40000,69.40000,1586000
06/10/2008,0000,65.50000,67.70000,63.80000,64.00000,1344000
06/11/2008,0000,64.00000,65.00000,61.70000,62.10000,1383000
06/12/2008,0000,60.00000,60.90000,57.80000,57.80000,2241000
06/13/2008,0000,58.00000,59.50000,57.00000,58.20000,1518000
06/16/2008,0000,59.20000,60.80000,57.60000,58.30000,1083000
06/17/2008,0000,58.60000,59.50000,57.50000,59.50000,651000
06/18/2008,0000,60.00000,61.50000,59.10000,60.40000,992000
06/19/2008,0000,59.10000,59.80000,59.00000,59.00000,466000
06/20/2008,0000,59.20000,60.80000,58.50000,58.50000,1235000
06/23/2008,0000,56.00000,58.40000,56.00000,57.10000,658000
06/24/2008,0000,58.10000,58.50000,55.10000,55.30000,800000
06/25/2008,0000,55.30000,56.30000,53.90000,55.40000,1059000
06/26/2008,0000,56.50000,59.20000,55.80000,59.20000,967000
06/27/2008,0000,59.10000,63.30000,58.00000,63.30000,10706000
06/30/2008,0000,64.00000,65.50000,63.30000,65.00000,5651000
07/01/2008,0000,66.00000,68.90000,66.00000,68.50000,5957000
07/02/2008,0000,70.50000,70.50000,67.20000,68.90000,5056000
07/03/2008,0000,67.00000,69.70000,65.00000,68.80000,3697000
07/04/2008,0000,68.80000,70.50000,67.50000,67.50000,4118000
07/07/2008,0000,67.50000,67.90000,65.00000,67.40000,2730000
07/08/2008,0000,66.40000,69.50000,65.40000,67.40000,4011000
07/09/2008,0000,68.60000,71.00000,67.50000,68.30000,5516000
07/10/2008,0000,68.30000,69.50000,67.60000,69.50000,2483000
07/11/2008,0000,70.60000,74.30000,70.00000,74.30000,7198000
07/14/2008,0000,75.30000,79.50000,75.30000,79.50000,7095000
07/15/2008,0000,79.50000,80.60000,75.50000,79.50000,7454000
07/16/2008,0000,80.60000,81.80000,78.00000,78.00000,6530000
07/17/2008,0000,80.00000,80.00000,77.00000,78.00000,4649000
07/18/2008,0000,79.50000,81.70000,79.00000,80.10000,7084000
07/21/2008,0000,82.50000,82.50000,79.60000,82.10000,4710000
07/22/2008,0000,82.60000,87.80000,82.00000,87.80000,9805000
07/23/2008,0000,90.80000,93.90000,82.70000,87.40000,14256000
07/24/2008,0000,87.40000,89.70000,86.00000,89.10000,6546000
07/25/2008,0000,89.00000,91.80000,87.80000,91.60000,5792000
07/29/2008,0000,91.00000,93.50000,90.50000,92.00000,5832000
07/30/2008,0000,93.10000,93.10000,90.40000,91.50000,4869000
07/31/2008,0000,91.50000,91.50000,85.10000,85.10000,6285000
08/01/2008,0000,80.10000,82.00000,79.20000,79.20000,6896000
08/04/2008,0000,75.70000,84.60000,73.70000,83.00000,5465000
08/05/2008,0000,83.30000,85.90000,81.00000,84.00000,4991000
08/06/2008,0000,85.40000,85.40000,80.50000,80.50000,2966000
08/07/2008,0000,80.50000,86.00000,80.50000,85.10000,3022000
08/08/2008,0000,87.00000,90.90000,85.60000,90.90000,6783000
08/11/2008,0000,82.70000,83.60000,82.10000,83.60000,9655000
08/12/2008,0000,85.60000,89.40000,85.20000,89.40000,7557000
08/13/2008,0000,91.40000,93.00000,85.00000,88.80000,8098000
08/14/2008,0000,88.80000,91.60000,88.50000,90.80000,4973000
08/15/2008,0000,90.90000,91.40000,88.00000,88.00000,4336000
08/18/2008,0000,88.00000,89.50000,82.20000,82.40000,5973000
08/19/2008,0000,79.00000,83.60000,77.60000,83.00000,4656000
08/20/2008,0000,82.80000,83.80000,81.50000,82.00000,2833000
08/21/2008,0000,82.00000,83.50000,80.50000,80.50000,3518000
08/22/2008,0000,81.00000,81.50000,75.20000,79.50000,5401000
08/25/2008,0000,80.50000,80.70000,77.00000,77.00000,3744000
08/26/2008,0000,74.30000,76.60000,71.70000,71.70000,5651000
08/27/2008,0000,68.00000,74.30000,67.30000,72.80000,8401000
08/28/2008,0000,72.10000,72.50000,69.00000,69.00000,4070000
08/29/2008,0000,69.00000,71.90000,69.00000,70.50000,4648000
09/01/2008,0000,65.60000,70.40000,65.60000,70.40000,4949000
09/02/2008,0000,70.40000,71.60000,70.30000,70.40000,6481000
09/03/2008,0000,71.40000,72.60000,70.40000,70.70000,6188000
09/04/2008,0000,71.50000,75.40000,71.40000,75.00000,11029000
09/05/2008,0000,74.00000,75.50000,70.00000,72.00000,7767000
09/08/2008,0000,72.00000,73.30000,70.20000,70.20000,8280000
09/09/2008,0000,69.50000,69.50000,65.30000,68.00000,7977000
09/10/2008,0000,66.10000,68.10000,66.10000,66.10000,3874000
09/11/2008,0000,65.20000,66.00000,61.50000,61.50000,2823000
09/12/2008,0000,57.20000,61.40000,57.20000,58.50000,6610000
09/15/2008,0000,54.50000,54.50000,54.50000,54.50000,846000
09/16/2008,0000,50.70000,50.70000,50.70000,50.70000,174000
09/17/2008,0000,47.20000,50.00000,47.20000,47.20000,5907000
09/18/2008,0000,43.90000,43.90000,43.90000,43.90000,276000
09/19/2008,0000,40.90000,46.85000,40.90000,43.90000,14629000
09/22/2008,0000,44.60000,46.95000,43.50000,46.95000,10453000
09/23/2008,0000,47.60000,50.20000,46.80000,50.20000,5790000
09/24/2008,0000,53.20000,53.70000,52.20000,53.70000,3050000
09/25/2008,0000,55.00000,57.00000,50.70000,52.20000,16055000
09/26/2008,0000,52.20000,53.00000,48.55000,48.55000,6291000
09/30/2008,0000,45.20000,45.20000,45.20000,45.20000,626000
10/01/2008,0000,48.35000,48.35000,48.35000,48.35000,1169000
10/02/2008,0000,51.70000,51.70000,51.70000,51.70000,1509000
10/03/2008,0000,55.30000,55.30000,49.20000,55.30000,7680000
10/06/2008,0000,51.50000,54.00000,51.50000,51.50000,4263000
10/07/2008,0000,47.90000,49.50000,47.90000,47.90000,5551000
10/08/2008,0000,44.55000,45.80000,44.55000,44.55000,3440000
10/09/2008,0000,44.55000,47.65000,42.50000,44.55000,5371000
10/13/2008,0000,43.00000,44.50000,43.00000,43.55000,3393000
10/14/2008,0000,46.55000,46.55000,46.55000,46.55000,770000
10/15/2008,0000,47.10000,47.50000,45.50000,47.00000,3639000
10/16/2008,0000,45.40000,46.30000,45.40000,45.40000,2723000
10/17/2008,0000,46.50000,47.00000,43.85000,43.85000,3338000
10/20/2008,0000,43.85000,45.05000,42.35000,45.05000,2537000
10/21/2008,0000,46.40000,47.50000,43.50000,43.50000,3218000
10/22/2008,0000,42.00000,44.30000,42.00000,42.00000,2921000
10/23/2008,0000,40.55000,41.00000,40.55000,40.55000,1353000
10/24/2008,0000,39.15000,39.50000,39.15000,39.15000,827000
10/27/2008,0000,36.45000,37.50000,36.45000,36.45000,2787000
10/28/2008,0000,33.90000,39.00000,33.90000,39.00000,5033000
10/29/2008,0000,41.70000,41.70000,36.30000,36.30000,4329000
10/30/2008,0000,35.60000,38.40000,34.30000,38.05000,3505000
10/31/2008,0000,35.70000,37.70000,35.50000,35.60000,3968000
11/03/2008,0000,35.60000,37.60000,35.00000,37.00000,2801000
11/04/2008,0000,37.00000,39.55000,36.50000,39.55000,4416000
11/05/2008,0000,39.80000,41.95000,39.80000,40.00000,4984000
11/06/2008,0000,37.20000,38.10000,37.20000,37.20000,2258000
11/07/2008,0000,34.65000,38.00000,34.60000,37.00000,2159000
11/10/2008,0000,37.00000,38.90000,36.80000,37.00000,2337000
11/11/2008,0000,36.20000,37.40000,34.80000,34.80000,2486000
11/12/2008,0000,34.80000,36.50000,34.50000,34.80000,1967000
11/13/2008,0000,32.50000,33.60000,32.40000,32.40000,2776000
11/14/2008,0000,34.45000,34.45000,31.00000,31.35000,2390000
11/17/2008,0000,30.35000,31.00000,29.20000,29.20000,3362000
11/18/2008,0000,27.55000,27.90000,27.20000,27.20000,2248000
11/19/2008,0000,25.40000,27.50000,25.30000,26.00000,3174000
11/20/2008,0000,24.20000,25.50000,24.20000,24.20000,2481000
11/21/2008,0000,22.55000,25.85000,22.55000,25.85000,4022000
11/24/2008,0000,26.10000,27.65000,26.10000,27.65000,3340000
11/25/2008,0000,28.80000,29.55000,28.50000,29.55000,1855000
11/26/2008,0000,30.10000,31.60000,29.65000,30.60000,5399000
11/27/2008,0000,31.40000,32.40000,31.10000,31.30000,2984000
11/28/2008,0000,31.30000,32.40000,31.05000,31.90000,4584000
12/01/2008,0000,32.00000,34.10000,32.00000,34.10000,5247000
12/02/2008,0000,32.00000,33.70000,32.00000,32.85000,4254000
12/03/2008,0000,33.70000,34.40000,32.60000,32.60000,6008000
12/04/2008,0000,33.20000,33.50000,32.45000,32.45000,4529000
12/05/2008,0000,32.45000,34.70000,32.30000,33.85000,8562000
12/08/2008,0000,34.60000,35.60000,33.65000,35.00000,6787000
12/09/2008,0000,35.80000,37.10000,35.50000,35.55000,4670000
12/10/2008,0000,35.90000,38.00000,35.65000,38.00000,5347000
12/11/2008,0000,38.50000,40.65000,38.30000,40.65000,6647000
12/12/2008,0000,40.90000,43.30000,38.10000,38.80000,12377000
12/15/2008,0000,41.40000,41.50000,40.50000,41.50000,4716000
12/16/2008,0000,41.50000,42.95000,41.00000,42.80000,6078000
12/17/2008,0000,45.50000,45.50000,43.00000,43.00000,5632000
12/18/2008,0000,43.60000,44.40000,42.65000,44.00000,4427000
12/19/2008,0000,44.00000,44.60000,43.20000,43.90000,4345000
12/22/2008,0000,45.00000,45.20000,40.85000,40.85000,4528000
12/23/2008,0000,40.00000,40.50000,38.10000,38.30000,4500000
12/24/2008,0000,37.10000,40.40000,36.70000,40.40000,4645000
12/25/2008,0000,41.10000,42.90000,40.70000,42.90000,5694000
12/26/2008,0000,42.90000,43.90000,40.10000,40.80000,5999000
12/29/2008,0000,40.80000,41.40000,39.70000,39.80000,2338000
12/30/2008,0000,41.00000,42.40000,40.50000,42.00000,2900000
12/31/2008,0000,42.80000,43.20000,41.00000,42.00000,4828000
01/05/2009,0000,43.50000,44.50000,43.20000,44.00000,4378000
01/06/2009,0000,44.10000,44.50000,43.00000,43.15000,2879000
01/07/2009,0000,43.15000,46.15000,43.15000,45.40000,7591000
01/08/2009,0000,44.00000,44.45000,42.25000,42.25000,4594000
01/09/2009,0000,42.30000,43.20000,42.00000,42.10000,3328000
01/12/2009,0000,41.50000,42.40000,40.70000,41.10000,2104000
01/13/2009,0000,41.80000,43.80000,41.30000,43.70000,3365000
01/14/2009,0000,43.70000,44.50000,42.10000,42.25000,4146000
01/15/2009,0000,39.30000,39.30000,39.30000,39.30000,2267000
01/16/2009,0000,36.55000,38.05000,36.55000,38.05000,6113000
01/19/2009,0000,37.60000,37.85000,36.85000,37.30000,2328000
01/20/2009,0000,37.00000,38.40000,36.90000,37.95000,3536000
01/21/2009,0000,37.95000,38.35000,37.45000,37.90000,2750000
02/02/2009,0000,37.90000,38.40000,37.40000,37.80000,1784000
02/03/2009,0000,37.50000,40.40000,37.50000,40.40000,4128000
02/04/2009,0000,40.70000,42.00000,40.40000,41.10000,4805000
02/05/2009,0000,40.70000,41.30000,39.70000,39.70000,2630000
02/06/2009,0000,40.70000,41.60000,39.70000,39.95000,2981000
02/09/2009,0000,40.50000,40.95000,39.10000,39.20000,2595000
02/10/2009,0000,39.20000,40.40000,39.20000,40.00000,2126000
02/11/2009,0000,39.40000,42.50000,39.00000,41.90000,5003000
02/12/2009,0000,41.30000,42.00000,39.20000,39.25000,3539000
02/13/2009,0000,39.70000,40.80000,39.70000,40.00000,2100000
02/16/2009,0000,40.30000,41.30000,40.30000,40.60000,1717000
02/17/2009,0000,40.50000,41.10000,38.90000,39.30000,1898000
02/18/2009,0000,39.00000,39.30000,38.30000,39.00000,1448000
02/19/2009,0000,38.60000,40.30000,38.60000,39.70000,1990000
02/20/2009,0000,39.70000,40.20000,38.80000,38.95000,1551000
02/23/2009,0000,38.50000,39.50000,38.30000,39.30000,1185000
02/24/2009,0000,38.80000,39.10000,38.55000,38.70000,1063000
02/25/2009,0000,40.70000,41.40000,39.60000,41.40000,3208000
02/26/2009,0000,41.70000,42.10000,40.15000,40.25000,7093000
02/27/2009,0000,40.15000,40.80000,39.50000,40.50000,2702000
03/02/2009,0000,40.00000,40.30000,38.90000,39.00000,2228000
03/03/2009,0000,37.75000,39.45000,37.50000,39.45000,1815000
03/04/2009,0000,39.40000,40.40000,39.20000,39.50000,2382000
03/05/2009,0000,41.05000,41.40000,40.10000,40.15000,3039000
03/06/2009,0000,40.15000,42.00000,40.00000,41.50000,4150000
03/09/2009,0000,42.00000,42.95000,41.80000,42.95000,4491000
03/10/2009,0000,42.50000,42.70000,41.20000,41.80000,3534000
03/11/2009,0000,42.80000,42.80000,40.60000,40.70000,3774000
03/12/2009,0000,41.00000,41.60000,40.05000,40.10000,2688000
03/13/2009,0000,41.10000,41.35000,40.50000,41.05000,2830000
03/16/2009,0000,41.90000,42.80000,41.30000,41.65000,3890000
03/17/2009,0000,41.70000,44.55000,41.30000,44.55000,10948000
03/18/2009,0000,44.70000,45.40000,43.50000,43.55000,6934000
03/19/2009,0000,43.55000,44.30000,42.00000,42.30000,4114000
03/20/2009,0000,42.15000,42.80000,41.50000,41.95000,2232000
03/23/2009,0000,42.90000,43.15000,42.30000,42.85000,2152000
03/24/2009,0000,44.20000,45.45000,43.50000,44.05000,5092000
03/25/2009,0000,44.05000,45.20000,43.50000,44.10000,4501000
03/26/2009,0000,44.30000,46.50000,44.30000,45.45000,5334000
03/27/2009,0000,46.40000,47.50000,45.65000,46.00000,5430000
03/30/2009,0000,46.00000,46.30000,42.80000,42.90000,3170000
03/31/2009,0000,42.90000,43.90000,42.60000,43.20000,2496000
04/01/2009,0000,43.90000,44.70000,43.55000,44.00000,1923000
04/02/2009,0000,45.00000,45.00000,43.95000,44.30000,2194000
04/03/2009,0000,44.45000,45.00000,43.70000,44.50000,2827000
04/06/2009,0000,44.50000,44.60000,42.60000,42.90000,2278000
04/07/2009,0000,41.50000,43.70000,41.50000,43.50000,1330000
04/08/2009,0000,42.50000,43.40000,42.50000,42.60000,1545000
04/09/2009,0000,42.60000,43.80000,42.60000,43.40000,2820000
04/10/2009,0000,44.20000,44.30000,42.85000,43.00000,2365000
04/13/2009,0000,43.00000,46.00000,43.00000,46.00000,7130000
04/14/2009,0000,46.30000,49.00000,46.30000,47.50000,10860000
04/15/2009,0000,47.80000,48.40000,46.05000,46.10000,5262000
04/16/2009,0000,46.90000,47.50000,46.10000,46.10000,4314000
04/17/2009,0000,46.80000,47.50000,42.90000,43.30000,5790000
04/20/2009,0000,43.30000,43.90000,41.00000,42.30000,2698000
04/21/2009,0000,41.50000,44.20000,41.50000,44.00000,2347000
04/22/2009,0000,44.30000,45.45000,43.80000,44.55000,4412000
04/23/2009,0000,45.00000,45.20000,43.50000,43.70000,2424000
04/24/2009,0000,44.30000,44.60000,42.60000,43.00000,1962000
04/27/2009,0000,43.80000,43.80000,41.55000,41.80000,2484000
04/28/2009,0000,42.40000,43.70000,41.30000,41.95000,4731000
04/29/2009,0000,43.00000,43.50000,42.35000,42.50000,2842000
04/30/2009,0000,44.85000,45.30000,43.50000,44.90000,3315000
05/04/2009,0000,45.30000,47.10000,44.50000,45.20000,4727000
05/05/2009,0000,45.50000,45.95000,43.70000,44.40000,3072000
05/06/2009,0000,44.50000,45.90000,44.50000,45.15000,4293000
05/07/2009,0000,45.50000,47.00000,45.15000,46.00000,4122000
05/08/2009,0000,46.00000,49.20000,45.80000,49.20000,7813000
05/11/2009,0000,50.50000,52.60000,50.50000,52.60000,9529000
05/12/2009,0000,51.90000,52.40000,49.50000,49.60000,5609000
05/13/2009,0000,49.60000,53.00000,49.60000,53.00000,4928000
05/14/2009,0000,53.30000,56.70000,53.30000,54.30000,9040000
05/15/2009,0000,55.80000,57.20000,54.30000,54.30000,6167000
05/18/2009,0000,53.10000,55.70000,53.10000,54.30000,5297000
05/19/2009,0000,56.80000,56.80000,52.10000,52.10000,6508000
05/20/2009,0000,52.20000,53.60000,51.50000,53.00000,4058000
05/21/2009,0000,53.00000,54.00000,52.00000,52.00000,2728000
05/22/2009,0000,51.90000,53.80000,51.90000,52.30000,3446000
05/25/2009,0000,52.30000,55.60000,51.80000,54.00000,6376000
05/26/2009,0000,54.50000,54.60000,50.30000,50.50000,3593000
05/27/2009,0000,51.90000,52.40000,51.00000,52.00000,2671000
06/01/2009,0000,52.00000,52.90000,50.50000,50.70000,2710000
06/02/2009,0000,51.20000,53.00000,50.80000,50.80000,3599000
06/03/2009,0000,51.00000,51.80000,50.60000,51.00000,1951000
06/04/2009,0000,51.20000,51.90000,50.80000,51.80000,1425000
06/05/2009,0000,52.50000,53.20000,51.70000,51.80000,2658000
06/08/2009,0000,52.30000,53.50000,50.80000,50.80000,4003000
06/09/2009,0000,51.00000,51.50000,47.25000,47.30000,2978000
06/10/2009,0000,47.80000,48.30000,45.50000,45.80000,1885000
06/11/2009,0000,45.40000,46.50000,44.80000,46.50000,1453000
06/12/2009,0000,46.80000,47.90000,45.70000,45.70000,1495000
06/15/2009,0000,43.90000,45.00000,42.55000,42.55000,2182000
06/16/2009,0000,41.00000,42.20000,39.60000,40.50000,2506000
06/17/2009,0000,40.80000,41.90000,40.15000,40.50000,1572000
06/18/2009,0000,40.80000,41.40000,40.10000,40.80000,1248000
06/19/2009,0000,41.00000,41.50000,40.50000,41.40000,1454000
06/22/2009,0000,41.40000,42.20000,41.00000,42.00000,1260000
06/23/2009,0000,41.00000,42.10000,41.00000,41.20000,1347000
06/24/2009,0000,40.50000,42.40000,40.50000,41.50000,1563000
06/25/2009,0000,41.90000,42.50000,41.60000,42.00000,1158000
06/26/2009,0000,42.50000,44.50000,42.30000,43.00000,2585000
06/29/2009,0000,43.60000,43.60000,41.70000,41.70000,898000
06/30/2009,0000,42.90000,42.90000,41.30000,41.70000,1111000
07/01/2009,0000,41.70000,44.60000,41.40000,44.60000,3862000
07/02/2009,0000,44.30000,45.30000,44.00000,44.00000,2714000
07/03/2009,0000,43.50000,43.95000,42.80000,43.05000,1366000
07/06/2009,0000,43.50000,43.80000,43.05000,43.25000,1011000
07/07/2009,0000,43.90000,45.10000,43.60000,44.35000,1848000
07/08/2009,0000,44.20000,45.85000,43.50000,44.80000,2907000
07/09/2009,0000,45.50000,45.50000,44.10000,44.20000,1891000
07/10/2009,0000,44.30000,44.90000,43.85000,43.85000,1146000
07/13/2009,0000,43.95000,44.30000,41.80000,41.85000,1287000
07/14/2009,0000,43.00000,43.00000,42.30000,42.70000,758000
07/15/2009,0000,43.00000,44.10000,43.00000,43.70000,1406000
07/16/2009,0000,44.30000,44.75000,43.30000,43.40000,1332000
07/17/2009,0000,44.30000,45.50000,43.80000,44.60000,2864000
07/20/2009,0000,45.55000,45.80000,44.65000,44.65000,1702000
07/21/2009,0000,45.10000,45.40000,44.10000,44.75000,1525000
07/22/2009,0000,45.15000,46.20000,44.90000,45.50000,2248000
07/23/2009,0000,45.50000,47.25000,44.80000,46.30000,4726000
07/24/2009,0000,47.00000,47.30000,45.60000,45.70000,2800000
07/27/2009,0000,45.70000,46.20000,44.70000,44.80000,1827000
07/28/2009,0000,45.00000,46.40000,44.90000,45.80000,1708000
07/29/2009,0000,46.40000,48.40000,45.80000,47.65000,5557000
07/30/2009,0000,47.70000,49.60000,46.85000,49.00000,4362000
07/31/2009,0000,49.50000,50.90000,49.00000,49.05000,5308000
08/03/2009,0000,49.00000,51.50000,47.30000,51.00000,5355000
08/04/2009,0000,52.50000,52.90000,48.00000,48.60000,4383000
08/05/2009,0000,48.60000,49.30000,46.50000,46.85000,2207000
08/06/2009,0000,47.60000,48.00000,46.90000,47.60000,1861000
08/10/2009,0000,47.10000,48.90000,47.10000,48.40000,1833000
08/11/2009,0000,49.00000,49.70000,48.40000,49.00000,1456000
08/12/2009,0000,49.00000,49.70000,48.10000,48.10000,1521000
08/13/2009,0000,48.60000,49.40000,48.50000,48.80000,1953000
08/14/2009,0000,49.10000,49.60000,48.30000,48.30000,1380000
08/17/2009,0000,48.00000,48.40000,46.50000,46.50000,1489000
08/18/2009,0000,46.00000,47.50000,45.00000,45.40000,1921000
08/19/2009,0000,46.80000,46.80000,45.50000,45.50000,834000
08/20/2009,0000,45.60000,45.90000,44.40000,44.40000,1565000
08/21/2009,0000,45.50000,45.50000,43.00000,43.25000,1298000
08/24/2009,0000,44.10000,44.40000,43.80000,44.35000,754000
08/25/2009,0000,44.35000,44.70000,43.65000,43.70000,703000
08/26/2009,0000,43.90000,44.35000,42.65000,43.20000,1068000
08/27/2009,0000,43.00000,44.00000,43.00000,43.20000,817000
08/28/2009,0000,43.60000,44.20000,43.40000,44.00000,723000
08/31/2009,0000,44.40000,44.80000,44.00000,44.45000,666000
09/01/2009,0000,44.10000,45.70000,44.10000,45.65000,1230000
09/02/2009,0000,45.00000,45.70000,45.00000,45.50000,894000
09/03/2009,0000,45.50000,47.90000,45.15000,47.10000,2109000
09/04/2009,0000,47.50000,47.50000,46.20000,46.20000,1483000
09/07/2009,0000,46.20000,46.95000,46.00000,46.45000,902000
09/08/2009,0000,46.50000,48.10000,46.45000,46.80000,2003000
09/09/2009,0000,46.90000,47.50000,45.85000,46.00000,928000
09/10/2009,0000,46.55000,47.30000,45.40000,45.55000,994000
09/11/2009,0000,45.55000,46.20000,45.50000,45.60000,658000
09/14/2009,0000,45.80000,46.20000,44.85000,44.85000,983000
09/15/2009,0000,45.10000,45.70000,45.10000,45.60000,642000
09/16/2009,0000,45.80000,47.50000,45.80000,47.50000,2484000
09/17/2009,0000,48.00000,48.00000,46.50000,46.50000,1594000
09/18/2009,0000,46.50000,47.20000,46.50000,46.95000,1003000
09/21/2009,0000,47.00000,47.90000,46.95000,47.20000,1684000
09/22/2009,0000,47.30000,47.70000,46.80000,46.85000,1264000
09/23/2009,0000,46.90000,47.30000,45.60000,46.00000,1462000
09/24/2009,0000,46.10000,46.30000,45.70000,45.70000,859000
09/25/2009,0000,45.80000,46.70000,45.80000,46.10000,766000
09/28/2009,0000,46.00000,46.35000,44.90000,45.00000,986000
09/29/2009,0000,45.30000,45.75000,45.30000,45.50000,557000
09/30/2009,0000,45.50000,46.15000,45.50000,45.70000,847000
10/01/2009,0000,45.60000,46.30000,45.30000,46.00000,917000
10/02/2009,0000,45.00000,47.30000,45.00000,46.30000,1576000
10/05/2009,0000,46.30000,47.90000,46.25000,47.15000,2151000
10/06/2009,0000,47.50000,48.40000,47.30000,47.50000,2334000
10/07/2009,0000,48.00000,48.30000,47.15000,47.20000,1536000
10/08/2009,0000,47.40000,47.90000,46.50000,46.60000,1229000
10/09/2009,0000,46.70000,47.60000,46.10000,47.40000,1698000
10/12/2009,0000,48.00000,48.80000,47.40000,48.60000,2589000
10/13/2009,0000,47.80000,48.65000,47.80000,48.40000,1720000
10/14/2009,0000,48.60000,51.70000,48.50000,51.70000,4855000
10/15/2009,0000,52.70000,55.00000,51.00000,54.00000,14852000
10/16/2009,0000,57.00000,57.70000,56.00000,57.70000,9075000
10/19/2009,0000,59.80000,61.70000,59.70000,61.70000,9905000
10/20/2009,0000,64.70000,66.00000,64.20000,66.00000,10794000
10/21/2009,0000,68.80000,70.60000,66.00000,70.60000,16940000
10/22/2009,0000,70.00000,73.80000,68.60000,73.40000,14840000
10/23/2009,0000,73.40000,76.80000,72.00000,74.60000,12136000
10/26/2009,0000,75.00000,76.00000,73.60000,74.40000,7318000
10/27/2009,0000,74.00000,74.80000,71.00000,71.50000,6797000
10/28/2009,0000,69.90000,72.00000,68.00000,69.70000,8550000
10/29/2009,0000,68.50000,72.10000,68.50000,71.00000,13994000
10/30/2009,0000,71.80000,72.60000,69.50000,70.10000,6833000
11/02/2009,0000,70.00000,70.90000,69.00000,69.90000,3947000
11/03/2009,0000,70.40000,71.80000,70.00000,70.20000,3755000
11/04/2009,0000,71.00000,72.00000,70.70000,71.70000,3629000
11/05/2009,0000,72.60000,76.70000,72.20000,76.70000,4852000
11/06/2009,0000,82.00000,82.00000,76.70000,76.70000,14177000
11/09/2009,0000,77.00000,77.30000,74.00000,74.50000,5991000
11/10/2009,0000,74.90000,77.90000,74.80000,76.30000,5355000
11/11/2009,0000,77.30000,79.80000,76.90000,79.70000,7678000
11/12/2009,0000,80.70000,81.30000,78.10000,78.30000,6021000
11/13/2009,0000,78.80000,81.50000,78.50000,81.40000,6294000
11/16/2009,0000,82.80000,87.00000,82.70000,87.00000,8444000
11/17/2009,0000,87.80000,89.50000,83.60000,86.50000,10115000
11/18/2009,0000,88.50000,89.40000,87.60000,88.00000,6138000
11/19/2009,0000,88.00000,88.80000,86.60000,86.60000,5101000
11/20/2009,0000,86.60000,88.80000,86.60000,88.80000,4433000
11/23/2009,0000,91.90000,94.90000,90.30000,94.90000,7536000
11/24/2009,0000,94.90000,98.70000,94.00000,94.00000,11615000
11/25/2009,0000,95.00000,96.70000,93.70000,94.70000,7073000
11/26/2009,0000,95.60000,96.00000,92.00000,92.00000,6176000
11/27/2009,0000,90.00000,93.80000,90.00000,90.60000,6873000
11/30/2009,0000,93.50000,93.50000,91.20000,91.50000,3910000
12/01/2009,0000,92.50000,95.20000,91.50000,92.20000,7872000
12/02/2009,0000,93.00000,93.80000,90.60000,91.00000,5055000
12/03/2009,0000,91.80000,91.80000,87.00000,89.00000,6129000
12/04/2009,0000,90.00000,91.60000,89.10000,90.70000,3798000
12/07/2009,0000,92.00000,93.70000,84.40000,84.40000,9423000
12/08/2009,0000,78.50000,78.50000,78.50000,78.50000,2281000
12/09/2009,0000,73.20000,83.90000,73.20000,83.90000,26807000
12/11/2009,0000,91.00000,92.90000,89.60000,92.60000,7223000
12/14/2009,0000,95.00000,96.50000,93.60000,96.20000,7872000
12/15/2009,0000,98.00000,98.10000,94.00000,94.00000,6723000
12/16/2009,0000,94.00000,94.50000,92.70000,93.60000,3142000
12/17/2009,0000,94.50000,95.50000,91.50000,91.50000,4059000
12/18/2009,0000,91.50000,93.50000,89.90000,93.50000,3633000
12/21/2009,0000,95.30000,96.20000,94.20000,94.30000,4293000
12/22/2009,0000,94.80000,95.30000,91.60000,92.10000,3507000
12/23/2009,0000,92.10000,93.00000,91.30000,92.10000,2389000
12/25/2009,0000,91.60000,92.30000,91.30000,91.60000,1826000
12/25/2009,0000,91.60000,92.30000,91.30000,91.60000,1826000
12/28/2009,0000,91.60000,92.10000,90.10000,90.30000,2153000
12/29/2009,1230,90.50000,96.60000,90.30000,96.60000,6637153
