DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,114.00000,115.00000,111.00000,111.00000,2186400
04/03/2007,0000,112.00000,114.00000,111.50000,113.50000,1272500
04/04/2007,0000,113.50000,120.50000,113.50000,115.50000,6438500
04/09/2007,0000,116.50000,117.00000,112.50000,113.00000,1659600
04/10/2007,0000,113.00000,113.50000,107.00000,110.00000,2534000
04/11/2007,0000,110.00000,112.50000,105.50000,108.00000,1953300
04/12/2007,0000,108.00000,111.00000,108.00000,109.00000,1378100
04/13/2007,0000,109.00000,110.50000,106.50000,107.50000,1438600
04/16/2007,0000,104.50000,105.50000,99.50000,101.00000,1846600
04/17/2007,0000,101.50000,101.50000,98.00000,99.20000,1632100
04/18/2007,0000,101.00000,103.00000,99.20000,103.00000,996400
04/19/2007,0000,103.00000,103.50000,101.50000,102.00000,582900
04/20/2007,0000,103.50000,105.00000,102.00000,104.50000,807200
04/23/2007,0000,106.00000,106.50000,102.50000,102.50000,921600
04/24/2007,0000,102.50000,106.50000,101.00000,106.50000,2204000
04/25/2007,0000,106.50000,106.50000,103.00000,104.50000,1902700
04/26/2007,0000,106.00000,106.00000,101.50000,102.50000,2117200
04/27/2007,0000,102.50000,104.00000,102.50000,102.50000,662100
04/30/2007,0000,102.50000,103.00000,100.00000,100.00000,825900
05/02/2007,0000,102.00000,106.50000,100.50000,102.00000,3620600
05/03/2007,0000,103.50000,103.50000,100.50000,102.00000,1473700
05/04/2007,0000,102.00000,103.00000,100.00000,101.50000,1858700
05/07/2007,0000,101.50000,103.00000,100.50000,102.00000,1336300
05/08/2007,0000,103.00000,108.00000,103.00000,107.50000,7517400
05/09/2007,0000,108.00000,110.00000,107.00000,107.00000,4823900
05/10/2007,0000,108.50000,109.50000,106.50000,107.50000,2062200
05/11/2007,0000,106.50000,109.00000,106.00000,106.50000,2111700
05/14/2007,0000,107.00000,107.50000,104.00000,104.50000,1526500
05/15/2007,0000,104.50000,105.00000,103.00000,103.00000,913900
05/16/2007,0000,103.00000,104.00000,102.50000,103.00000,832500
05/17/2007,0000,103.50000,105.00000,103.00000,103.00000,833600
05/18/2007,0000,104.00000,104.00000,102.00000,102.00000,742300
05/21/2007,0000,102.50000,107.00000,101.50000,105.00000,2256800
05/22/2007,0000,105.50000,108.50000,105.50000,107.00000,2405300
05/23/2007,0000,108.00000,108.50000,106.00000,106.00000,1312100
05/24/2007,0000,106.50000,113.00000,106.00000,113.00000,8466600
05/25/2007,0000,114.50000,120.00000,114.50000,117.50000,15480300
05/28/2007,0000,120.00000,122.50000,118.00000,118.50000,9088000
05/29/2007,0000,120.00000,120.50000,117.00000,119.00000,3452400
05/30/2007,0000,120.50000,124.50000,119.00000,121.50000,6808000
05/31/2007,0000,124.00000,124.00000,119.00000,122.00000,4940500
06/01/2007,0000,125.00000,128.00000,124.00000,125.00000,7917800
06/04/2007,0000,126.00000,129.00000,124.00000,126.50000,4062800
06/05/2007,0000,128.00000,128.00000,125.00000,127.50000,2690200
06/06/2007,0000,128.00000,129.50000,120.00000,121.50000,4645700
06/07/2007,0000,121.00000,123.50000,119.00000,122.00000,2796900
06/08/2007,0000,119.00000,123.00000,119.00000,121.00000,2413000
06/11/2007,0000,123.50000,129.00000,123.50000,129.00000,5176900
06/12/2007,0000,133.00000,134.00000,129.50000,130.00000,8521600
06/13/2007,0000,130.50000,136.50000,129.00000,135.00000,7154500
06/14/2007,0000,140.00000,140.00000,133.50000,134.00000,4319100
06/15/2007,0000,135.00000,136.00000,131.00000,133.00000,3052000
06/20/2007,0000,135.00000,136.50000,130.00000,130.00000,2405300
06/21/2007,0000,131.50000,135.50000,131.50000,132.00000,3277500
06/22/2007,0000,135.00000,141.00000,135.00000,141.00000,5310000
06/25/2007,0000,146.50000,149.00000,143.00000,145.00000,4546700
06/26/2007,0000,145.00000,147.00000,141.00000,141.50000,1750900
06/27/2007,0000,140.00000,144.00000,140.00000,143.00000,1265900
06/28/2007,0000,144.00000,144.00000,134.00000,137.00000,4227800
06/29/2007,0000,137.00000,139.50000,135.00000,139.00000,3072900
07/02/2007,0000,139.00000,139.50000,134.50000,139.00000,1885100
07/03/2007,0000,141.00000,148.50000,141.00000,148.50000,5025200
07/04/2007,0000,151.00000,152.50000,144.50000,145.00000,2507600
07/05/2007,0000,147.00000,148.50000,145.50000,146.00000,1879600
07/06/2007,0000,147.00000,148.00000,143.00000,143.00000,2248000
07/09/2007,0000,145.50000,151.50000,144.00000,148.50000,3217000
07/10/2007,0000,149.50000,151.00000,146.00000,147.00000,2438300
07/11/2007,0000,145.00000,149.00000,140.50000,140.50000,2906800
07/12/2007,0000,143.00000,144.50000,141.00000,141.00000,1692600
07/13/2007,0000,144.00000,144.00000,135.00000,135.50000,3873600
07/16/2007,0000,136.00000,137.50000,128.00000,129.00000,3188400
07/17/2007,0000,131.00000,134.00000,129.50000,132.50000,2800200
07/18/2007,0000,133.50000,135.50000,131.00000,131.00000,3187300
07/19/2007,0000,132.00000,134.00000,131.00000,132.00000,2513100
07/20/2007,0000,134.50000,141.00000,133.00000,141.00000,4245400
07/23/2007,0000,140.00000,145.00000,140.00000,142.00000,4241000
07/24/2007,0000,144.00000,144.00000,136.00000,137.00000,3900000
07/25/2007,0000,135.00000,141.00000,133.00000,139.00000,3478800
07/26/2007,0000,140.00000,141.00000,133.00000,133.00000,2916700
07/27/2007,0000,130.00000,139.00000,130.00000,133.00000,3342400
07/30/2007,0000,135.00000,136.50000,130.00000,132.00000,1540800
07/31/2007,0000,133.50000,135.50000,132.00000,132.00000,1683800
08/01/2007,0000,132.00000,134.50000,126.50000,126.50000,1491300
08/02/2007,0000,131.50000,131.50000,118.00000,122.00000,2455900
08/03/2007,0000,124.00000,128.50000,123.00000,125.50000,1929100
08/06/2007,0000,120.00000,124.00000,120.00000,123.50000,1394600
08/07/2007,0000,125.00000,126.50000,119.00000,119.50000,1153700
08/08/2007,0000,120.50000,127.50000,120.00000,127.50000,2520800
08/09/2007,0000,113.50000,116.00000,112.00000,116.00000,2921000
08/10/2007,0000,113.00000,120.00000,110.00000,119.00000,2944000
08/13/2007,0000,123.00000,123.50000,119.00000,120.50000,2125000
08/14/2007,0000,120.50000,121.00000,115.00000,116.00000,1156000
08/15/2007,0000,112.00000,114.00000,108.00000,108.00000,1543000
08/16/2007,0000,105.00000,107.50000,101.50000,105.00000,2072000
08/17/2007,0000,104.00000,106.50000,100.00000,102.00000,1837000
08/20/2007,0000,108.00000,109.00000,105.50000,109.00000,1448000
08/21/2007,0000,109.00000,112.00000,104.50000,104.50000,1697000
08/22/2007,0000,105.00000,107.00000,102.00000,107.00000,711000
08/23/2007,0000,110.00000,112.50000,109.00000,111.50000,1428000
08/24/2007,0000,112.00000,119.00000,110.50000,119.00000,2572000
08/27/2007,0000,123.50000,127.00000,120.00000,120.50000,4855000
08/28/2007,0000,121.00000,124.00000,119.00000,121.00000,1530000
08/29/2007,0000,116.00000,119.50000,116.00000,119.00000,1090000
08/30/2007,0000,121.00000,122.00000,111.00000,112.00000,2863000
08/31/2007,0000,110.00000,112.50000,106.00000,110.50000,2397000
09/03/2007,0000,109.00000,111.50000,107.50000,108.50000,1107000
09/04/2007,0000,109.00000,110.00000,108.00000,109.50000,822000
09/05/2007,0000,111.00000,113.00000,110.50000,110.50000,985000
09/06/2007,0000,110.50000,113.50000,108.50000,112.00000,873000
09/07/2007,0000,113.00000,116.00000,112.00000,114.00000,1525000
09/10/2007,0000,111.00000,113.50000,111.00000,112.00000,484000
09/11/2007,0000,112.00000,114.00000,109.00000,110.50000,1191000
09/12/2007,0000,111.50000,112.50000,108.00000,108.50000,1485000
09/13/2007,0000,108.50000,109.00000,105.50000,105.50000,1173000
09/14/2007,0000,106.00000,107.50000,104.00000,106.00000,862000
09/17/2007,0000,107.00000,107.50000,99.00000,100.00000,1940000
09/19/2007,0000,102.00000,102.50000,93.00000,93.00000,2690000
09/20/2007,0000,93.00000,95.30000,90.00000,91.00000,1919000
09/21/2007,0000,92.50000,94.80000,91.30000,94.80000,1094000
09/26/2007,0000,97.00000,97.50000,95.50000,97.50000,916000
09/27/2007,0000,99.00000,104.00000,98.90000,104.00000,1248000
09/28/2007,0000,107.00000,110.50000,106.00000,108.00000,3591000
10/01/2007,0000,113.00000,116.50000,111.00000,113.00000,3258000
10/02/2007,0000,116.00000,116.00000,112.00000,112.50000,1824000
10/03/2007,0000,112.50000,113.50000,109.50000,110.50000,1601000
10/04/2007,0000,110.50000,118.00000,109.00000,118.00000,3757000
10/05/2007,0000,118.00000,121.00000,116.50000,120.00000,5096000
10/08/2007,0000,123.00000,124.50000,117.00000,117.00000,1425000
10/09/2007,0000,118.00000,119.50000,114.00000,118.00000,1207000
10/11/2007,0000,119.00000,119.00000,115.00000,115.00000,580000
10/12/2007,0000,115.00000,117.00000,112.50000,113.00000,722000
10/15/2007,0000,113.00000,114.00000,112.00000,112.50000,553000
10/16/2007,0000,111.50000,118.00000,111.50000,115.50000,1035000
10/17/2007,0000,116.00000,116.00000,113.00000,113.50000,785000
10/18/2007,0000,114.50000,121.00000,114.50000,121.00000,2621000
10/19/2007,0000,121.00000,123.00000,119.00000,121.00000,2475000
10/22/2007,0000,116.00000,123.50000,116.00000,122.00000,2412000
10/23/2007,0000,124.00000,130.50000,124.00000,130.50000,7379000
10/24/2007,0000,130.50000,130.50000,122.50000,122.50000,4554000
10/25/2007,0000,124.00000,127.00000,123.00000,125.00000,2226000
10/26/2007,0000,127.00000,127.50000,120.00000,121.50000,3436000
10/29/2007,0000,123.00000,124.50000,122.00000,124.00000,1295000
10/30/2007,0000,124.00000,124.00000,116.00000,124.00000,2981000
10/31/2007,0000,123.00000,123.00000,118.00000,120.00000,1582000
11/01/2007,0000,122.00000,125.00000,120.00000,120.50000,3061000
11/02/2007,0000,115.50000,119.00000,115.50000,117.50000,1759000
11/05/2007,0000,117.00000,118.50000,113.00000,114.50000,1729000
11/06/2007,0000,116.00000,122.00000,116.00000,119.00000,2329000
11/07/2007,0000,122.00000,123.00000,118.50000,119.00000,2656000
11/08/2007,0000,116.00000,117.00000,111.00000,111.00000,2580000
11/09/2007,0000,111.00000,111.00000,103.50000,110.00000,1758000
11/12/2007,0000,105.50000,109.00000,104.00000,107.00000,1256000
11/13/2007,0000,109.00000,114.00000,106.00000,114.00000,2038000
11/14/2007,0000,118.00000,121.50000,117.00000,121.50000,3333000
11/15/2007,0000,122.50000,124.00000,121.00000,121.50000,2500000
11/16/2007,0000,118.00000,123.00000,118.00000,122.00000,1533000
11/19/2007,0000,125.00000,129.50000,118.00000,121.00000,3834000
11/20/2007,0000,118.00000,128.00000,118.00000,127.50000,3839000
11/21/2007,0000,127.00000,127.50000,124.50000,126.00000,2532000
11/22/2007,0000,124.00000,131.00000,124.00000,128.00000,5206000
11/23/2007,0000,130.00000,130.50000,122.50000,122.50000,1878000
11/26/2007,0000,126.00000,126.00000,120.00000,121.00000,1300000
11/27/2007,0000,118.00000,124.50000,116.00000,123.00000,2426000
11/28/2007,0000,125.00000,125.00000,119.00000,119.00000,1072000
11/29/2007,0000,123.00000,123.00000,116.00000,116.00000,1723000
11/30/2007,0000,115.00000,116.50000,114.00000,116.50000,2663000
12/03/2007,0000,118.50000,118.50000,114.50000,115.00000,1735000
12/04/2007,0000,115.00000,119.50000,115.00000,119.50000,2332000
12/05/2007,0000,118.50000,127.50000,118.50000,127.50000,6264000
12/06/2007,0000,129.00000,133.50000,126.50000,127.50000,7912000
12/07/2007,0000,129.00000,134.50000,129.00000,130.50000,5380000
12/10/2007,0000,130.50000,131.00000,121.50000,121.50000,2258000
12/11/2007,0000,118.00000,122.00000,118.00000,122.00000,2594000
12/12/2007,0000,119.00000,122.00000,118.50000,122.00000,1087000
12/13/2007,0000,122.00000,125.00000,115.50000,116.50000,2505000
12/14/2007,0000,116.50000,119.50000,108.50000,114.00000,3026000
12/17/2007,0000,113.50000,115.00000,106.50000,106.50000,1513000
12/18/2007,0000,103.50000,109.50000,99.10000,107.00000,2045000
12/19/2007,0000,110.00000,114.00000,109.00000,112.00000,1891000
12/20/2007,0000,112.00000,112.50000,106.50000,106.50000,1111000
12/21/2007,0000,108.00000,111.00000,106.50000,110.50000,1099000
12/24/2007,0000,113.00000,117.00000,112.50000,116.00000,1354000
12/25/2007,0000,116.00000,117.00000,113.00000,115.00000,1063000
12/26/2007,0000,113.00000,117.50000,112.00000,114.50000,2859000
12/27/2007,0000,113.00000,116.50000,109.00000,110.00000,3914000
12/28/2007,0000,107.00000,109.50000,103.00000,108.50000,3687000
12/31/2007,0000,108.50000,109.50000,106.00000,109.50000,1783000
01/02/2008,0000,110.00000,115.00000,108.50000,110.00000,4231000
01/03/2008,0000,106.50000,109.00000,102.50000,103.50000,4877000
01/04/2008,0000,101.00000,102.00000,96.50000,98.70000,3881000
01/07/2008,0000,92.10000,93.00000,91.80000,91.80000,1682000
01/08/2008,0000,90.00000,90.00000,85.40000,87.00000,5298000
01/09/2008,0000,81.50000,85.30000,81.50000,85.30000,4987000
01/10/2008,0000,88.80000,90.00000,86.00000,86.70000,2931000
01/11/2008,0000,88.20000,89.50000,85.70000,86.00000,2762000
01/14/2008,0000,87.30000,87.40000,82.60000,83.30000,1970000
01/15/2008,0000,85.20000,86.80000,82.80000,83.10000,3099000
01/16/2008,0000,81.50000,82.40000,79.00000,79.80000,1721000
01/17/2008,0000,82.00000,85.30000,78.50000,85.30000,2591000
01/18/2008,0000,83.20000,89.40000,83.00000,88.00000,2937000
01/21/2008,0000,88.00000,89.00000,86.00000,86.40000,2165000
01/22/2008,0000,80.40000,81.50000,80.40000,80.40000,1463000
01/23/2008,0000,82.00000,82.00000,74.80000,74.80000,2126000
01/24/2008,0000,76.10000,77.00000,70.20000,70.20000,3108000
01/25/2008,0000,72.00000,75.10000,71.60000,75.10000,2747000
01/28/2008,0000,73.90000,74.70000,69.90000,70.10000,1989000
01/29/2008,0000,71.00000,72.00000,69.90000,71.00000,2509000
01/30/2008,0000,72.20000,74.10000,70.60000,73.50000,3768000
01/31/2008,0000,74.00000,74.00000,69.00000,71.60000,2182000
02/01/2008,0000,72.00000,73.50000,70.20000,70.80000,2004000
02/12/2008,0000,70.00000,70.60000,65.90000,65.90000,1866000
02/13/2008,0000,63.00000,64.90000,61.30000,62.00000,3155000
02/14/2008,0000,64.50000,66.30000,64.20000,66.30000,3209000
02/15/2008,0000,65.80000,70.90000,63.00000,70.90000,5487000
02/18/2008,0000,75.50000,75.80000,74.00000,75.80000,2247000
02/19/2008,0000,80.50000,81.00000,76.60000,77.90000,8244000
02/20/2008,0000,77.90000,78.50000,75.10000,76.10000,3083000
02/21/2008,0000,78.00000,80.70000,77.10000,80.60000,3694000
02/22/2008,0000,79.60000,81.00000,78.20000,80.30000,2155000
02/25/2008,0000,82.90000,84.70000,81.00000,81.80000,4062000
02/26/2008,0000,83.00000,83.00000,79.90000,80.80000,1579000
02/27/2008,0000,81.80000,83.30000,81.30000,81.90000,1882000
02/29/2008,0000,80.70000,83.50000,80.60000,83.00000,1658000
03/03/2008,0000,80.00000,80.90000,77.30000,79.10000,1817000
03/04/2008,0000,79.00000,81.90000,78.90000,80.60000,1178000
03/05/2008,0000,82.00000,82.50000,80.50000,80.80000,1423000
03/06/2008,0000,81.60000,85.10000,81.50000,85.10000,2644000
03/07/2008,0000,83.70000,85.60000,83.00000,85.10000,2619000
03/10/2008,0000,87.00000,87.00000,85.10000,85.10000,2688000
03/11/2008,0000,83.10000,85.10000,83.10000,84.10000,1171000
03/12/2008,0000,86.90000,87.50000,85.00000,86.10000,2527000
03/13/2008,0000,86.50000,88.00000,84.10000,84.10000,2608000
03/14/2008,0000,86.30000,86.90000,84.30000,85.40000,2207000
03/18/2008,0000,83.60000,84.50000,82.20000,84.50000,875000
03/19/2008,0000,86.50000,86.50000,84.10000,84.50000,1404000
03/20/2008,0000,84.00000,85.00000,82.50000,84.30000,985000
03/21/2008,0000,84.00000,86.30000,83.60000,84.30000,2130000
03/25/2008,0000,86.50000,89.00000,86.00000,87.60000,3430000
03/26/2008,0000,88.60000,88.60000,85.10000,85.20000,2061000
03/27/2008,0000,84.30000,86.00000,82.50000,86.00000,1765000
03/28/2008,0000,86.50000,87.30000,85.00000,87.00000,1665000
03/31/2008,0000,88.20000,90.10000,87.50000,89.50000,3123000
04/01/2008,0000,90.10000,90.10000,86.60000,86.60000,4399000
04/02/2008,0000,88.00000,89.50000,87.50000,88.00000,3344000
04/03/2008,0000,88.90000,92.00000,88.10000,90.20000,3500000
04/07/2008,0000,91.50000,91.80000,89.20000,90.00000,1258000
04/08/2008,0000,90.90000,91.40000,89.40000,89.40000,1630000
04/09/2008,0000,90.00000,90.00000,87.10000,87.70000,1681000
04/10/2008,0000,87.70000,88.90000,87.70000,88.80000,1400000
04/11/2008,0000,90.00000,90.10000,87.00000,87.00000,2022000
04/14/2008,0000,86.00000,88.40000,86.00000,87.90000,1181000
04/15/2008,0000,88.80000,90.50000,88.00000,88.80000,1724000
04/16/2008,0000,90.00000,91.60000,89.50000,90.90000,2702000
04/17/2008,0000,95.50000,97.20000,94.30000,97.20000,7482000
04/18/2008,0000,97.00000,104.00000,96.30000,100.00000,8621000
04/21/2008,0000,103.50000,103.50000,100.00000,101.00000,3020000
04/22/2008,0000,102.00000,105.50000,99.00000,104.00000,2932000
04/23/2008,0000,103.50000,110.50000,102.50000,107.50000,4409000
04/24/2008,0000,107.50000,111.00000,107.00000,110.00000,1822000
04/25/2008,0000,111.00000,111.50000,106.00000,110.00000,3636000
04/28/2008,0000,110.00000,110.00000,103.00000,106.00000,2251000
04/29/2008,0000,104.00000,106.00000,100.00000,104.00000,3119000
04/30/2008,0000,103.00000,105.50000,102.00000,103.50000,2173000
05/02/2008,0000,105.00000,108.50000,104.00000,108.00000,2473000
05/05/2008,0000,108.00000,109.50000,105.50000,108.00000,1444000
05/06/2008,0000,108.00000,112.00000,106.00000,110.50000,2622000
05/07/2008,0000,112.00000,114.00000,108.00000,109.00000,2648000
05/08/2008,0000,107.00000,109.00000,106.50000,107.50000,911000
05/09/2008,0000,107.50000,107.50000,103.00000,103.50000,1435000
05/12/2008,0000,104.50000,105.50000,102.00000,105.00000,1563000
05/13/2008,0000,106.00000,109.00000,105.00000,107.00000,1625000
05/14/2008,0000,107.00000,109.50000,107.00000,107.50000,994000
05/15/2008,0000,108.50000,115.00000,107.50000,115.00000,4583000
05/16/2008,0000,115.00000,117.50000,114.00000,114.50000,5131000
05/19/2008,0000,116.00000,116.50000,112.00000,112.00000,2385000
05/20/2008,0000,112.50000,115.50000,112.00000,112.50000,3431000
05/21/2008,0000,112.50000,114.00000,111.50000,111.50000,1322000
05/22/2008,0000,110.00000,113.00000,109.50000,112.00000,1378000
05/23/2008,0000,112.00000,112.50000,104.50000,105.00000,2492000
05/26/2008,0000,105.00000,105.00000,97.70000,97.70000,2416000
05/27/2008,0000,97.20000,97.90000,92.00000,97.70000,3992000
05/28/2008,0000,97.70000,98.50000,93.00000,93.00000,1310000
05/29/2008,0000,94.00000,96.30000,92.80000,93.90000,1816000
05/30/2008,0000,94.90000,95.00000,90.70000,94.00000,1552000
06/02/2008,0000,94.00000,96.10000,93.00000,94.70000,810000
06/03/2008,0000,93.10000,95.80000,93.10000,94.10000,914000
06/04/2008,0000,93.50000,93.90000,88.10000,90.00000,3600000
06/05/2008,0000,90.00000,91.80000,87.90000,91.60000,1806000
06/06/2008,0000,92.60000,92.80000,89.00000,89.80000,2108000
06/10/2008,0000,84.50000,86.50000,84.50000,84.80000,2160000
06/11/2008,0000,85.80000,85.80000,81.70000,83.00000,1526000
06/12/2008,0000,81.50000,81.50000,78.00000,78.60000,2163000
06/13/2008,0000,81.00000,81.90000,78.30000,81.40000,1208000
06/16/2008,0000,82.50000,82.50000,79.00000,79.80000,702000
06/17/2008,0000,80.00000,81.80000,78.80000,81.40000,649000
06/18/2008,0000,80.50000,83.70000,80.00000,83.20000,766000
06/19/2008,0000,82.00000,82.50000,81.00000,81.40000,404000
06/20/2008,0000,81.90000,82.90000,79.00000,79.00000,714000
06/23/2008,0000,78.00000,79.40000,77.00000,78.20000,582000
06/24/2008,0000,78.20000,79.20000,76.00000,76.00000,1057000
06/25/2008,0000,76.10000,77.10000,73.00000,75.90000,1280000
06/26/2008,0000,70.60000,72.70000,70.60000,72.00000,2239000
06/27/2008,0000,67.00000,68.90000,67.00000,67.50000,1706000
06/30/2008,0000,70.60000,70.60000,66.00000,66.10000,1232000
07/01/2008,0000,66.80000,68.00000,66.00000,67.50000,1095000
07/02/2008,0000,68.50000,71.90000,68.00000,70.80000,1519000
07/03/2008,0000,68.80000,75.00000,68.50000,75.00000,1353000
07/04/2008,0000,76.00000,76.00000,71.00000,71.20000,1265000
07/07/2008,0000,71.90000,73.70000,71.20000,73.60000,595000
07/08/2008,0000,73.40000,73.40000,69.10000,70.00000,683000
07/09/2008,0000,73.00000,74.90000,71.60000,73.30000,2370000
07/10/2008,0000,73.00000,73.90000,71.80000,72.60000,1071000
07/11/2008,0000,72.70000,74.00000,72.00000,73.80000,941000
07/14/2008,0000,74.60000,76.50000,73.30000,73.50000,1938000
07/15/2008,0000,73.20000,73.20000,68.80000,69.50000,1366000
07/16/2008,0000,69.80000,70.90000,67.50000,68.20000,1157000
07/17/2008,0000,70.50000,71.50000,70.00000,70.90000,863000
07/18/2008,0000,71.90000,72.90000,68.50000,69.00000,1210000
07/21/2008,0000,70.50000,72.00000,70.50000,72.00000,835000
07/22/2008,0000,72.00000,77.00000,71.50000,77.00000,3700000
07/23/2008,0000,80.00000,82.30000,79.70000,82.20000,4513000
07/24/2008,0000,81.80000,83.30000,81.60000,82.20000,2180000
07/25/2008,0000,80.00000,82.30000,80.00000,82.30000,1421000
07/29/2008,0000,81.00000,81.70000,79.50000,80.30000,984000
07/30/2008,0000,81.90000,82.30000,77.50000,80.00000,1864000
07/31/2008,0000,81.30000,81.50000,74.60000,76.00000,1723000
08/01/2008,0000,73.50000,76.30000,71.50000,75.10000,1042000
08/04/2008,0000,75.00000,76.00000,74.00000,75.60000,422000
08/05/2008,0000,76.40000,76.90000,73.30000,73.30000,611000
08/06/2008,0000,76.00000,78.40000,75.00000,78.40000,1983000
08/07/2008,0000,79.50000,82.00000,79.00000,79.60000,2684000
08/08/2008,0000,79.80000,82.50000,79.50000,81.40000,1914000
08/11/2008,0000,82.10000,83.80000,80.10000,81.10000,1047000
08/12/2008,0000,81.60000,84.80000,80.60000,83.40000,4387000
08/13/2008,0000,83.90000,85.50000,82.80000,84.80000,3119000
08/14/2008,0000,84.60000,85.40000,83.30000,84.00000,1976000
08/15/2008,0000,84.70000,86.00000,82.00000,82.30000,2221000
08/18/2008,0000,82.00000,82.30000,79.60000,79.60000,1179000
08/19/2008,0000,77.60000,82.30000,77.50000,81.30000,1255000
08/20/2008,0000,81.00000,83.60000,80.30000,82.50000,1679000
08/21/2008,0000,82.90000,85.50000,82.80000,83.00000,3433000
08/22/2008,0000,83.50000,83.70000,79.10000,80.80000,1667000
08/25/2008,0000,81.00000,81.40000,79.00000,80.00000,777000
08/26/2008,0000,79.50000,79.50000,78.40000,78.90000,764000
08/27/2008,0000,78.00000,82.00000,78.00000,81.60000,2246000
08/28/2008,0000,81.00000,84.60000,80.70000,83.30000,4685000
08/29/2008,0000,75.90000,78.40000,75.90000,78.40000,4580000
09/01/2008,0000,78.30000,78.50000,75.00000,75.20000,1872000
09/02/2008,0000,75.20000,77.00000,74.30000,75.50000,1699000
09/03/2008,0000,75.50000,75.50000,70.30000,70.30000,1815000
09/04/2008,0000,70.30000,73.50000,70.00000,70.90000,1660000
09/05/2008,0000,70.10000,72.30000,69.00000,70.70000,1538000
09/08/2008,0000,75.00000,75.60000,73.30000,75.60000,1741000
09/09/2008,0000,74.50000,75.10000,70.40000,70.40000,1057000
09/10/2008,0000,70.10000,72.30000,68.50000,70.50000,1510000
09/11/2008,0000,70.50000,71.20000,68.30000,68.30000,1282000
09/12/2008,0000,69.50000,70.40000,65.00000,69.90000,1412000
09/15/2008,0000,68.50000,70.20000,67.60000,68.00000,1180000
09/16/2008,0000,65.00000,65.90000,63.30000,63.30000,1299000
09/17/2008,0000,66.00000,67.70000,65.90000,67.60000,2372000
09/18/2008,0000,62.90000,67.50000,62.90000,66.60000,1403000
09/19/2008,0000,71.20000,71.20000,70.00000,71.20000,1402000
09/22/2008,0000,73.00000,73.20000,70.80000,71.90000,2684000
09/23/2008,0000,70.50000,73.50000,70.50000,73.50000,1658000
09/24/2008,0000,73.00000,75.20000,72.00000,73.50000,2210000
09/25/2008,0000,72.00000,73.50000,70.00000,70.50000,1445000
09/26/2008,0000,71.00000,71.00000,65.60000,65.60000,2522000
09/30/2008,0000,61.10000,61.10000,61.10000,61.10000,646000
10/01/2008,0000,62.10000,65.00000,61.10000,62.50000,979000
10/02/2008,0000,62.50000,64.10000,58.50000,59.60000,865000
10/03/2008,0000,57.80000,60.10000,55.60000,60.00000,1963000
10/06/2008,0000,56.50000,57.50000,55.80000,55.80000,1579000
10/07/2008,0000,51.90000,54.00000,51.90000,52.30000,2745000
10/08/2008,0000,49.40000,50.20000,48.65000,48.65000,1941000
10/09/2008,0000,46.70000,48.20000,45.25000,45.25000,1951000
10/13/2008,0000,43.70000,43.70000,43.70000,43.70000,452000
10/14/2008,0000,46.75000,46.75000,46.40000,46.75000,1830000
10/15/2008,0000,46.75000,46.75000,45.15000,45.15000,1773000
10/16/2008,0000,43.60000,43.60000,43.60000,43.60000,98000
10/17/2008,0000,42.10000,43.00000,42.10000,42.10000,660000
10/20/2008,0000,40.65000,43.35000,40.65000,43.10000,1275000
10/21/2008,0000,43.50000,44.90000,41.60000,42.30000,1950000
10/22/2008,0000,40.90000,43.00000,40.85000,40.85000,1042000
10/23/2008,0000,39.45000,39.45000,39.45000,39.45000,144000
10/24/2008,0000,38.10000,38.10000,38.10000,38.10000,248000
10/27/2008,0000,35.45000,36.50000,35.45000,35.45000,1076000
10/28/2008,0000,33.00000,37.90000,33.00000,37.90000,2048000
10/29/2008,0000,40.50000,40.50000,35.25000,35.40000,2431000
10/30/2008,0000,36.00000,37.85000,35.50000,37.85000,1339000
10/31/2008,0000,38.00000,40.30000,38.00000,39.40000,2295000
11/03/2008,0000,40.00000,41.60000,38.30000,41.40000,1987000
11/04/2008,0000,41.00000,41.80000,39.00000,41.40000,2585000
11/05/2008,0000,41.80000,42.00000,39.10000,39.10000,2268000
11/06/2008,0000,36.50000,37.40000,36.40000,36.40000,1184000
11/07/2008,0000,34.00000,37.20000,34.00000,36.80000,827000
11/10/2008,0000,36.40000,37.50000,35.60000,36.20000,601000
11/11/2008,0000,35.60000,36.10000,34.00000,34.10000,802000
11/12/2008,0000,33.50000,35.45000,33.50000,34.40000,625000
11/13/2008,0000,33.30000,33.50000,32.00000,32.00000,1102000
11/14/2008,0000,33.50000,33.50000,29.80000,30.50000,1159000
11/17/2008,0000,28.50000,29.65000,28.40000,28.40000,1017000
11/18/2008,0000,26.45000,26.90000,26.45000,26.45000,861000
11/19/2008,0000,25.50000,28.30000,24.80000,28.30000,1617000
11/20/2008,0000,26.35000,27.30000,26.35000,26.35000,900000
11/21/2008,0000,24.80000,28.15000,24.80000,28.15000,1547000
11/24/2008,0000,28.40000,28.40000,26.20000,26.20000,1650000
11/25/2008,0000,27.00000,28.00000,27.00000,27.00000,1385000
11/26/2008,0000,27.00000,27.90000,26.65000,27.60000,753000
11/27/2008,0000,28.15000,29.50000,28.10000,29.50000,1898000
11/28/2008,0000,30.00000,30.50000,29.50000,29.80000,1732000
12/01/2008,0000,29.80000,30.70000,28.70000,29.90000,2262000
12/02/2008,0000,27.85000,28.10000,27.85000,27.85000,844000
12/03/2008,0000,27.20000,27.45000,25.95000,25.95000,2409000
12/04/2008,0000,26.00000,26.90000,25.05000,25.30000,1529000
12/05/2008,0000,25.10000,26.10000,24.90000,24.90000,1203000
12/08/2008,0000,25.10000,26.60000,25.10000,26.60000,1446000
12/09/2008,0000,27.05000,27.90000,27.00000,27.20000,2020000
12/10/2008,0000,27.00000,29.10000,27.00000,29.10000,3097000
12/11/2008,0000,29.35000,30.90000,29.35000,30.10000,4729000
12/12/2008,0000,30.20000,32.20000,29.85000,31.30000,9043000
12/15/2008,0000,33.40000,33.45000,32.30000,33.10000,5348000
12/16/2008,0000,32.50000,32.55000,30.85000,31.55000,3064000
12/17/2008,0000,32.20000,33.00000,30.00000,30.60000,3242000
12/18/2008,0000,30.95000,31.35000,29.80000,31.00000,2708000
12/19/2008,0000,31.00000,32.20000,30.80000,31.40000,3021000
12/22/2008,0000,31.60000,31.95000,29.40000,29.55000,2334000
12/23/2008,0000,29.10000,29.40000,27.60000,28.10000,1634000
12/24/2008,0000,27.00000,28.50000,27.00000,28.00000,1162000
12/25/2008,0000,28.50000,28.80000,27.50000,28.20000,924000
12/26/2008,0000,27.80000,28.85000,27.80000,28.35000,1075000
12/29/2008,0000,28.20000,28.30000,27.90000,28.00000,482000
12/30/2008,0000,28.35000,29.95000,28.35000,29.95000,2107000
12/31/2008,0000,30.70000,30.70000,29.90000,30.00000,2153000
01/05/2009,0000,31.00000,31.90000,31.00000,31.65000,1926000
01/06/2009,0000,31.95000,32.45000,31.45000,32.15000,2358000
01/07/2009,0000,32.75000,34.40000,32.75000,33.80000,6928000
01/08/2009,0000,32.80000,33.00000,31.45000,31.45000,2437000
01/09/2009,0000,30.80000,31.15000,30.00000,30.60000,2194000
01/12/2009,0000,30.30000,30.95000,29.30000,29.50000,949000
01/13/2009,0000,29.10000,31.00000,29.10000,30.95000,1257000
01/14/2009,0000,31.30000,32.10000,31.05000,31.30000,2026000
01/15/2009,0000,29.20000,30.00000,29.20000,29.40000,974000
01/16/2009,0000,30.00000,30.95000,30.00000,30.80000,1280000
01/19/2009,0000,31.60000,31.65000,30.50000,30.60000,1125000
01/20/2009,0000,30.50000,30.50000,29.20000,29.60000,1124000
01/21/2009,0000,28.50000,29.80000,28.50000,29.25000,811000
02/02/2009,0000,29.10000,29.90000,29.00000,29.50000,755000
02/03/2009,0000,30.30000,31.40000,29.80000,31.20000,1686000
02/04/2009,0000,31.70000,32.50000,31.20000,32.05000,2249000
02/05/2009,0000,31.55000,32.00000,30.60000,30.60000,1398000
02/06/2009,0000,31.40000,32.70000,31.25000,32.70000,3763000
02/09/2009,0000,34.20000,34.95000,33.60000,33.80000,8821000
02/10/2009,0000,33.70000,34.85000,33.40000,34.40000,4359000
02/11/2009,0000,33.70000,35.90000,33.30000,35.90000,7008000
02/12/2009,0000,35.70000,35.70000,33.40000,33.40000,3490000
02/13/2009,0000,33.40000,35.10000,33.40000,34.55000,4133000
02/16/2009,0000,34.70000,35.70000,34.50000,34.70000,4691000
02/17/2009,0000,34.50000,35.10000,33.25000,33.70000,1862000
02/18/2009,0000,33.20000,33.35000,32.50000,32.90000,1597000
02/19/2009,0000,32.90000,34.25000,32.50000,33.50000,2579000
02/20/2009,0000,32.90000,33.95000,32.90000,33.25000,1257000
02/23/2009,0000,33.05000,35.20000,32.80000,35.15000,4139000
02/24/2009,0000,34.10000,35.00000,34.10000,34.80000,2095000
02/25/2009,0000,35.60000,36.10000,34.55000,34.80000,3658000
02/26/2009,0000,35.20000,35.80000,34.90000,35.15000,2290000
02/27/2009,0000,35.15000,36.50000,34.85000,36.10000,4606000
03/02/2009,0000,35.80000,37.60000,35.30000,35.90000,4818000
03/03/2009,0000,35.70000,36.20000,34.00000,36.20000,2646000
03/04/2009,0000,36.50000,38.70000,36.50000,38.45000,6790000
03/05/2009,0000,39.80000,41.10000,39.80000,41.10000,8243000
03/06/2009,0000,41.30000,42.50000,40.50000,41.65000,7546000
03/09/2009,0000,41.65000,41.65000,39.90000,41.00000,2629000
03/10/2009,0000,41.00000,43.00000,40.90000,41.70000,5545000
03/11/2009,0000,42.50000,42.70000,40.90000,41.00000,3291000
03/12/2009,0000,41.00000,42.50000,41.00000,41.75000,3037000
03/13/2009,0000,43.00000,44.40000,42.60000,43.90000,5492000
03/16/2009,0000,44.05000,45.00000,43.40000,43.70000,3713000
03/17/2009,0000,43.60000,44.30000,42.50000,43.95000,2065000
03/18/2009,0000,44.10000,45.10000,43.55000,43.70000,3359000
03/19/2009,0000,43.70000,44.30000,42.60000,42.65000,1563000
03/20/2009,0000,42.80000,43.30000,41.60000,41.70000,1234000
03/23/2009,0000,42.00000,42.90000,41.80000,42.90000,1764000
03/24/2009,0000,43.90000,44.00000,42.10000,42.20000,3333000
03/25/2009,0000,42.25000,44.40000,42.25000,43.80000,3663000
03/26/2009,0000,44.30000,45.80000,43.95000,44.60000,3876000
03/27/2009,0000,45.00000,45.50000,44.00000,44.10000,2920000
03/30/2009,0000,43.80000,44.10000,41.60000,41.60000,1332000
03/31/2009,0000,41.60000,42.10000,40.80000,41.20000,1783000
04/01/2009,0000,43.80000,44.00000,42.50000,43.30000,2222000
04/02/2009,0000,44.20000,44.40000,42.30000,42.30000,1839000
04/03/2009,0000,43.10000,44.90000,42.60000,44.50000,3523000
04/06/2009,0000,44.75000,46.45000,43.80000,44.30000,3785000
04/07/2009,0000,44.30000,45.50000,44.10000,45.40000,1656000
04/08/2009,0000,45.00000,45.80000,44.10000,44.15000,1451000
04/09/2009,0000,45.00000,46.60000,44.70000,46.15000,4135000
04/10/2009,0000,46.40000,48.00000,45.45000,46.15000,3173000
04/13/2009,0000,46.50000,47.20000,45.70000,46.95000,3229000
04/14/2009,0000,46.95000,50.20000,46.80000,50.20000,5776000
04/15/2009,0000,51.20000,52.50000,49.85000,50.30000,6091000
04/16/2009,0000,52.00000,52.00000,49.40000,49.65000,4785000
04/17/2009,0000,50.00000,50.80000,46.20000,46.20000,3864000
04/20/2009,0000,46.20000,46.50000,43.50000,45.35000,2084000
04/21/2009,0000,45.00000,47.60000,44.50000,47.50000,2621000
04/22/2009,0000,48.00000,50.80000,47.80000,50.70000,8530000
04/23/2009,0000,50.40000,51.40000,48.50000,50.00000,7490000
04/24/2009,0000,51.00000,52.40000,50.60000,51.80000,6530000
04/27/2009,0000,51.80000,51.80000,48.20000,48.60000,3554000
04/28/2009,0000,49.00000,49.50000,46.50000,46.85000,2638000
04/29/2009,0000,47.00000,47.80000,44.50000,44.90000,2103000
04/30/2009,0000,47.10000,48.00000,46.00000,48.00000,2334000
05/04/2009,0000,50.40000,51.20000,49.20000,49.80000,3070000
05/05/2009,0000,49.10000,49.90000,48.05000,48.90000,2111000
05/06/2009,0000,48.40000,52.30000,47.70000,52.30000,4851000
05/07/2009,0000,53.30000,53.30000,50.50000,52.00000,4242000
05/08/2009,0000,51.00000,51.70000,49.75000,50.80000,5376000
05/11/2009,0000,50.80000,53.00000,50.80000,51.40000,6454000
05/12/2009,0000,51.40000,54.60000,50.20000,52.10000,7332000
05/13/2009,0000,52.10000,53.50000,51.50000,52.30000,4797000
05/14/2009,0000,51.50000,54.00000,51.00000,51.60000,3969000
05/15/2009,0000,52.50000,53.70000,52.30000,53.00000,4139000
05/18/2009,0000,53.00000,54.50000,52.50000,52.60000,4307000
05/19/2009,0000,53.90000,53.90000,50.60000,50.90000,5746000
05/20/2009,0000,51.30000,52.50000,50.80000,51.40000,2950000
05/21/2009,0000,51.90000,54.90000,51.80000,54.90000,4092000
05/22/2009,0000,56.70000,58.70000,56.10000,58.70000,8003000
05/25/2009,0000,62.80000,62.80000,59.70000,61.20000,11854000
05/26/2009,0000,61.20000,61.20000,57.00000,57.00000,3488000
05/27/2009,0000,57.00000,58.50000,53.50000,56.30000,6236000
06/01/2009,0000,57.00000,57.00000,54.60000,55.70000,2289000
06/02/2009,0000,56.10000,59.50000,56.00000,57.50000,6779000
06/03/2009,0000,57.00000,59.70000,57.00000,58.50000,6280000
06/04/2009,0000,58.20000,58.80000,56.00000,56.60000,2476000
06/05/2009,0000,56.60000,58.30000,56.60000,57.00000,1578000
06/08/2009,0000,58.80000,59.50000,55.50000,55.50000,2132000
06/09/2009,0000,56.00000,56.00000,52.00000,52.00000,2093000
06/10/2009,0000,52.60000,53.80000,50.10000,50.60000,1921000
06/11/2009,0000,51.00000,52.50000,50.60000,52.50000,1945000
06/12/2009,0000,52.60000,53.20000,51.20000,51.40000,1475000
06/15/2009,0000,50.00000,50.60000,47.85000,47.85000,1693000
06/16/2009,0000,46.00000,47.30000,45.00000,46.00000,1926000
06/17/2009,0000,46.40000,47.80000,45.00000,45.30000,1937000
06/18/2009,0000,46.00000,46.40000,44.00000,45.15000,1208000
06/19/2009,0000,46.00000,47.60000,45.85000,47.30000,1947000
06/22/2009,0000,47.40000,47.90000,46.40000,47.80000,1976000
06/23/2009,0000,46.80000,47.70000,46.40000,46.70000,1386000
06/24/2009,0000,47.80000,48.25000,47.40000,47.75000,2322000
06/25/2009,0000,48.30000,49.80000,48.05000,49.10000,2275000
06/26/2009,0000,49.60000,49.70000,48.50000,48.50000,1332000
06/29/2009,0000,48.30000,49.40000,48.10000,48.15000,1375000
06/30/2009,0000,49.50000,49.50000,48.50000,48.70000,1127000
07/01/2009,0000,48.70000,51.20000,48.60000,51.00000,2270000
07/02/2009,0000,51.50000,53.00000,51.20000,51.60000,2034000
07/03/2009,0000,51.50000,52.10000,50.50000,51.90000,1007000
07/06/2009,0000,52.40000,52.50000,51.50000,51.90000,687000
07/07/2009,0000,52.50000,54.30000,52.40000,53.60000,1962000
07/08/2009,0000,53.30000,53.40000,52.30000,53.10000,959000
07/09/2009,0000,53.00000,54.50000,53.00000,53.30000,1564000
07/10/2009,0000,53.50000,53.90000,52.30000,52.60000,960000
07/13/2009,0000,52.60000,52.60000,49.60000,49.60000,1184000
07/14/2009,0000,50.00000,51.50000,50.00000,51.50000,894000
07/15/2009,0000,51.80000,53.30000,51.30000,52.60000,2298000
07/16/2009,0000,53.50000,54.10000,52.00000,52.20000,1591000
07/17/2009,0000,52.50000,55.80000,52.50000,55.80000,6201000
07/20/2009,0000,56.30000,58.50000,56.30000,57.00000,5482000
07/21/2009,0000,57.60000,58.00000,54.80000,56.60000,4368000
07/22/2009,0000,56.80000,58.50000,56.80000,57.20000,3205000
07/23/2009,0000,57.40000,58.40000,56.60000,56.90000,2000000
07/24/2009,0000,58.00000,59.30000,58.00000,58.40000,4422000
07/27/2009,0000,58.70000,59.30000,57.50000,58.40000,2020000
07/28/2009,0000,58.80000,62.40000,58.60000,62.40000,5539000
07/29/2009,0000,63.20000,66.70000,62.60000,66.00000,8907000
07/30/2009,0000,66.20000,66.20000,62.20000,64.10000,3462000
07/31/2009,0000,64.20000,65.10000,61.00000,61.70000,3887000
08/03/2009,0000,62.00000,62.90000,61.00000,61.40000,1395000
08/04/2009,0000,62.00000,62.90000,58.00000,59.30000,2518000
08/05/2009,0000,56.20000,59.30000,56.20000,56.80000,2944000
08/06/2009,0000,57.00000,57.40000,55.20000,56.70000,1973000
08/10/2009,0000,56.70000,56.70000,55.50000,56.10000,684000
08/11/2009,0000,56.10000,58.30000,55.80000,57.90000,1438000
08/12/2009,0000,57.90000,60.40000,57.50000,59.90000,3379000
08/13/2009,0000,58.50000,61.70000,57.90000,61.70000,5737000
08/14/2009,0000,62.60000,63.00000,60.00000,60.20000,4005000
08/17/2009,0000,60.50000,60.50000,59.00000,59.00000,1098000
08/18/2009,0000,58.30000,59.30000,54.90000,55.50000,2454000
08/19/2009,0000,56.30000,57.00000,56.20000,56.60000,1144000
08/20/2009,0000,56.80000,58.00000,55.00000,57.00000,1567000
08/21/2009,0000,58.50000,59.20000,55.60000,56.40000,2342000
08/24/2009,0000,57.30000,57.80000,56.90000,57.50000,1025000
08/25/2009,0000,57.80000,57.80000,54.90000,55.30000,1832000
08/26/2009,0000,55.50000,55.80000,51.50000,52.00000,2579000
08/27/2009,0000,52.00000,53.50000,51.30000,52.40000,1414000
08/28/2009,0000,53.60000,56.00000,53.60000,56.00000,2855000
08/31/2009,0000,56.00000,59.20000,56.00000,58.00000,4052000
09/01/2009,0000,59.40000,61.00000,58.20000,60.30000,3660000
09/02/2009,0000,59.60000,61.00000,59.00000,59.50000,1882000
09/03/2009,0000,59.50000,63.60000,59.00000,63.60000,6656000
09/04/2009,0000,64.40000,65.40000,62.20000,63.60000,6538000
09/07/2009,0000,63.90000,65.80000,63.10000,64.20000,3783000
09/08/2009,0000,65.00000,66.60000,64.30000,64.30000,4318000
09/09/2009,0000,64.30000,65.00000,63.10000,63.10000,1926000
09/10/2009,0000,63.50000,64.80000,59.10000,59.50000,5121000
09/11/2009,0000,59.10000,62.30000,59.10000,61.10000,2803000
09/14/2009,0000,61.10000,62.40000,60.30000,62.30000,1561000
09/15/2009,0000,62.60000,63.40000,61.80000,62.90000,1965000
09/16/2009,0000,63.40000,63.90000,62.30000,62.40000,1590000
09/17/2009,0000,62.40000,62.90000,60.70000,61.00000,1547000
09/18/2009,0000,61.50000,63.90000,61.50000,63.80000,3678000
09/21/2009,0000,64.80000,65.40000,63.60000,63.80000,1788000
09/22/2009,0000,64.00000,64.70000,63.20000,64.30000,2969000
09/23/2009,0000,64.80000,64.90000,61.50000,62.70000,1673000
09/24/2009,0000,62.70000,63.30000,62.00000,62.60000,951000
09/25/2009,0000,62.40000,63.50000,62.00000,62.00000,1254000
09/28/2009,0000,62.00000,62.30000,60.20000,60.80000,850000
09/29/2009,0000,61.10000,61.70000,60.50000,60.80000,2216000
09/30/2009,0000,60.10000,62.90000,60.00000,61.70000,4945000
10/01/2009,0000,61.70000,62.00000,60.40000,61.00000,1081000
10/02/2009,0000,60.00000,60.90000,59.40000,59.60000,1474000
10/05/2009,0000,59.60000,60.80000,59.60000,60.00000,1266000
10/06/2009,0000,60.20000,61.50000,60.20000,60.50000,1445000
10/07/2009,0000,60.80000,61.40000,60.00000,60.00000,1403000
10/08/2009,0000,60.30000,61.00000,59.50000,59.50000,1149000
10/09/2009,0000,59.00000,59.30000,56.20000,58.40000,2537000
10/12/2009,0000,58.60000,59.40000,58.30000,58.50000,831000
10/13/2009,0000,59.10000,59.50000,58.50000,58.80000,1097000
10/14/2009,0000,59.40000,60.80000,59.30000,60.00000,1599000
10/15/2009,0000,61.00000,61.00000,59.00000,59.00000,1217000
10/16/2009,0000,59.70000,62.40000,59.00000,62.40000,3537000
10/19/2009,0000,62.30000,63.00000,61.80000,62.40000,4897000
10/20/2009,0000,62.40000,62.80000,61.50000,61.50000,1843000
10/21/2009,0000,61.50000,61.70000,60.10000,60.40000,1036000
10/22/2009,0000,60.10000,60.90000,58.20000,58.70000,1817000
10/23/2009,0000,59.00000,59.50000,59.00000,59.00000,542000
10/26/2009,0000,58.60000,59.20000,58.00000,58.10000,654000
10/27/2009,0000,58.10000,59.00000,57.70000,58.50000,512000
10/28/2009,0000,58.50000,59.30000,57.10000,57.40000,876000
10/29/2009,0000,57.40000,57.40000,53.90000,56.00000,1219000
10/30/2009,0000,57.00000,57.00000,55.00000,55.40000,476000
11/02/2009,0000,54.10000,55.80000,54.10000,55.00000,542000
11/03/2009,0000,55.10000,55.80000,54.50000,55.50000,717000
11/04/2009,0000,55.50000,57.00000,55.50000,56.90000,691000
11/05/2009,0000,57.00000,57.00000,55.20000,55.20000,983000
11/06/2009,0000,56.00000,56.30000,54.50000,54.80000,1034000
11/09/2009,0000,55.00000,55.80000,54.20000,54.30000,662000
11/10/2009,0000,54.50000,55.20000,54.30000,55.00000,893000
11/11/2009,0000,55.00000,56.20000,55.00000,56.20000,1125000
11/12/2009,0000,56.40000,56.60000,55.30000,55.30000,719000
11/13/2009,0000,55.20000,56.20000,55.00000,55.70000,740000
11/16/2009,0000,55.80000,59.00000,55.80000,58.50000,2640000
11/17/2009,0000,58.80000,59.00000,56.60000,56.80000,1134000
11/18/2009,0000,57.10000,60.60000,57.10000,60.10000,4617000
11/19/2009,0000,60.00000,62.40000,59.50000,61.40000,4585000
11/20/2009,0000,61.40000,62.80000,61.00000,61.40000,3208000
11/23/2009,0000,62.30000,62.50000,61.00000,62.50000,3103000
11/24/2009,0000,63.10000,63.30000,61.00000,62.30000,3990000
11/25/2009,0000,62.30000,62.90000,61.20000,61.40000,2753000
11/26/2009,0000,62.50000,65.00000,62.20000,63.30000,11025000
11/27/2009,0000,62.10000,62.90000,61.50000,61.60000,3282000
11/30/2009,0000,62.20000,63.60000,61.60000,62.20000,2879000
12/01/2009,0000,62.50000,64.00000,62.00000,64.00000,2662000
12/02/2009,0000,64.90000,67.60000,64.40000,65.50000,12371000
12/03/2009,0000,67.30000,67.50000,64.30000,65.00000,5572000
12/04/2009,0000,65.00000,65.60000,64.00000,64.10000,2316000
12/07/2009,0000,65.00000,65.40000,63.80000,64.20000,2869000
12/08/2009,0000,64.20000,64.80000,63.40000,64.20000,2242000
12/09/2009,0000,64.20000,65.80000,64.20000,65.10000,4519000
12/11/2009,0000,64.50000,67.30000,63.50000,65.60000,6685000
12/14/2009,0000,66.00000,66.00000,64.10000,64.20000,2211000
12/15/2009,0000,64.50000,65.00000,63.60000,63.60000,2307000
12/16/2009,0000,63.60000,64.30000,63.10000,63.50000,1166000
12/17/2009,0000,64.40000,64.90000,62.80000,62.80000,1646000
12/18/2009,0000,62.80000,63.10000,61.80000,62.20000,1119000
12/21/2009,0000,62.20000,64.40000,62.20000,64.00000,1471000
12/22/2009,0000,64.60000,64.60000,63.60000,64.00000,1202000
12/23/2009,0000,64.20000,64.40000,63.00000,63.10000,1112000
12/25/2009,0000,63.80000,64.30000,63.50000,63.60000,866000
04/02/2007,0000,114.00000,115.00000,111.00000,111.00000,2186400
04/03/2007,0000,112.00000,114.00000,111.50000,113.50000,1272500
04/04/2007,0000,113.50000,120.50000,113.50000,115.50000,6438500
04/09/2007,0000,116.50000,117.00000,112.50000,113.00000,1659600
04/10/2007,0000,113.00000,113.50000,107.00000,110.00000,2534000
04/11/2007,0000,110.00000,112.50000,105.50000,108.00000,1953300
04/12/2007,0000,108.00000,111.00000,108.00000,109.00000,1378100
04/13/2007,0000,109.00000,110.50000,106.50000,107.50000,1438600
04/16/2007,0000,104.50000,105.50000,99.50000,101.00000,1846600
04/17/2007,0000,101.50000,101.50000,98.00000,99.20000,1632100
04/18/2007,0000,101.00000,103.00000,99.20000,103.00000,996400
04/19/2007,0000,103.00000,103.50000,101.50000,102.00000,582900
04/20/2007,0000,103.50000,105.00000,102.00000,104.50000,807200
04/23/2007,0000,106.00000,106.50000,102.50000,102.50000,921600
04/24/2007,0000,102.50000,106.50000,101.00000,106.50000,2204000
04/25/2007,0000,106.50000,106.50000,103.00000,104.50000,1902700
04/26/2007,0000,106.00000,106.00000,101.50000,102.50000,2117200
04/27/2007,0000,102.50000,104.00000,102.50000,102.50000,662100
04/30/2007,0000,102.50000,103.00000,100.00000,100.00000,825900
05/02/2007,0000,102.00000,106.50000,100.50000,102.00000,3620600
05/03/2007,0000,103.50000,103.50000,100.50000,102.00000,1473700
05/04/2007,0000,102.00000,103.00000,100.00000,101.50000,1858700
05/07/2007,0000,101.50000,103.00000,100.50000,102.00000,1336300
05/08/2007,0000,103.00000,108.00000,103.00000,107.50000,7517400
05/09/2007,0000,108.00000,110.00000,107.00000,107.00000,4823900
05/10/2007,0000,108.50000,109.50000,106.50000,107.50000,2062200
05/11/2007,0000,106.50000,109.00000,106.00000,106.50000,2111700
05/14/2007,0000,107.00000,107.50000,104.00000,104.50000,1526500
05/15/2007,0000,104.50000,105.00000,103.00000,103.00000,913900
05/16/2007,0000,103.00000,104.00000,102.50000,103.00000,832500
05/17/2007,0000,103.50000,105.00000,103.00000,103.00000,833600
05/18/2007,0000,104.00000,104.00000,102.00000,102.00000,742300
05/21/2007,0000,102.50000,107.00000,101.50000,105.00000,2256800
05/22/2007,0000,105.50000,108.50000,105.50000,107.00000,2405300
05/23/2007,0000,108.00000,108.50000,106.00000,106.00000,1312100
05/24/2007,0000,106.50000,113.00000,106.00000,113.00000,8466600
05/25/2007,0000,114.50000,120.00000,114.50000,117.50000,15480300
05/28/2007,0000,120.00000,122.50000,118.00000,118.50000,9088000
05/29/2007,0000,120.00000,120.50000,117.00000,119.00000,3452400
05/30/2007,0000,120.50000,124.50000,119.00000,121.50000,6808000
05/31/2007,0000,124.00000,124.00000,119.00000,122.00000,4940500
06/01/2007,0000,125.00000,128.00000,124.00000,125.00000,7917800
06/04/2007,0000,126.00000,129.00000,124.00000,126.50000,4062800
06/05/2007,0000,128.00000,128.00000,125.00000,127.50000,2690200
06/06/2007,0000,128.00000,129.50000,120.00000,121.50000,4645700
06/07/2007,0000,121.00000,123.50000,119.00000,122.00000,2796900
06/08/2007,0000,119.00000,123.00000,119.00000,121.00000,2413000
06/11/2007,0000,123.50000,129.00000,123.50000,129.00000,5176900
06/12/2007,0000,133.00000,134.00000,129.50000,130.00000,8521600
06/13/2007,0000,130.50000,136.50000,129.00000,135.00000,7154500
06/14/2007,0000,140.00000,140.00000,133.50000,134.00000,4319100
06/15/2007,0000,135.00000,136.00000,131.00000,133.00000,3052000
06/20/2007,0000,135.00000,136.50000,130.00000,130.00000,2405300
06/21/2007,0000,131.50000,135.50000,131.50000,132.00000,3277500
06/22/2007,0000,135.00000,141.00000,135.00000,141.00000,5310000
06/25/2007,0000,146.50000,149.00000,143.00000,145.00000,4546700
06/26/2007,0000,145.00000,147.00000,141.00000,141.50000,1750900
06/27/2007,0000,140.00000,144.00000,140.00000,143.00000,1265900
06/28/2007,0000,144.00000,144.00000,134.00000,137.00000,4227800
06/29/2007,0000,137.00000,139.50000,135.00000,139.00000,3072900
07/02/2007,0000,139.00000,139.50000,134.50000,139.00000,1885100
07/03/2007,0000,141.00000,148.50000,141.00000,148.50000,5025200
07/04/2007,0000,151.00000,152.50000,144.50000,145.00000,2507600
07/05/2007,0000,147.00000,148.50000,145.50000,146.00000,1879600
07/06/2007,0000,147.00000,148.00000,143.00000,143.00000,2248000
07/09/2007,0000,145.50000,151.50000,144.00000,148.50000,3217000
07/10/2007,0000,149.50000,151.00000,146.00000,147.00000,2438300
07/11/2007,0000,145.00000,149.00000,140.50000,140.50000,2906800
07/12/2007,0000,143.00000,144.50000,141.00000,141.00000,1692600
07/13/2007,0000,144.00000,144.00000,135.00000,135.50000,3873600
07/16/2007,0000,136.00000,137.50000,128.00000,129.00000,3188400
07/17/2007,0000,131.00000,134.00000,129.50000,132.50000,2800200
07/18/2007,0000,133.50000,135.50000,131.00000,131.00000,3187300
07/19/2007,0000,132.00000,134.00000,131.00000,132.00000,2513100
07/20/2007,0000,134.50000,141.00000,133.00000,141.00000,4245400
07/23/2007,0000,140.00000,145.00000,140.00000,142.00000,4241000
07/24/2007,0000,144.00000,144.00000,136.00000,137.00000,3900000
07/25/2007,0000,135.00000,141.00000,133.00000,139.00000,3478800
07/26/2007,0000,140.00000,141.00000,133.00000,133.00000,2916700
07/27/2007,0000,130.00000,139.00000,130.00000,133.00000,3342400
07/30/2007,0000,135.00000,136.50000,130.00000,132.00000,1540800
07/31/2007,0000,133.50000,135.50000,132.00000,132.00000,1683800
08/01/2007,0000,132.00000,134.50000,126.50000,126.50000,1491300
08/02/2007,0000,131.50000,131.50000,118.00000,122.00000,2455900
08/03/2007,0000,124.00000,128.50000,123.00000,125.50000,1929100
08/06/2007,0000,120.00000,124.00000,120.00000,123.50000,1394600
08/07/2007,0000,125.00000,126.50000,119.00000,119.50000,1153700
08/08/2007,0000,120.50000,127.50000,120.00000,127.50000,2520800
08/09/2007,0000,113.50000,116.00000,112.00000,116.00000,2921000
08/10/2007,0000,113.00000,120.00000,110.00000,119.00000,2944000
08/13/2007,0000,123.00000,123.50000,119.00000,120.50000,2125000
08/14/2007,0000,120.50000,121.00000,115.00000,116.00000,1156000
08/15/2007,0000,112.00000,114.00000,108.00000,108.00000,1543000
08/16/2007,0000,105.00000,107.50000,101.50000,105.00000,2072000
08/17/2007,0000,104.00000,106.50000,100.00000,102.00000,1837000
08/20/2007,0000,108.00000,109.00000,105.50000,109.00000,1448000
08/21/2007,0000,109.00000,112.00000,104.50000,104.50000,1697000
08/22/2007,0000,105.00000,107.00000,102.00000,107.00000,711000
08/23/2007,0000,110.00000,112.50000,109.00000,111.50000,1428000
08/24/2007,0000,112.00000,119.00000,110.50000,119.00000,2572000
08/27/2007,0000,123.50000,127.00000,120.00000,120.50000,4855000
08/28/2007,0000,121.00000,124.00000,119.00000,121.00000,1530000
08/29/2007,0000,116.00000,119.50000,116.00000,119.00000,1090000
08/30/2007,0000,121.00000,122.00000,111.00000,112.00000,2863000
08/31/2007,0000,110.00000,112.50000,106.00000,110.50000,2397000
09/03/2007,0000,109.00000,111.50000,107.50000,108.50000,1107000
09/04/2007,0000,109.00000,110.00000,108.00000,109.50000,822000
09/05/2007,0000,111.00000,113.00000,110.50000,110.50000,985000
09/06/2007,0000,110.50000,113.50000,108.50000,112.00000,873000
09/07/2007,0000,113.00000,116.00000,112.00000,114.00000,1525000
09/10/2007,0000,111.00000,113.50000,111.00000,112.00000,484000
09/11/2007,0000,112.00000,114.00000,109.00000,110.50000,1191000
09/12/2007,0000,111.50000,112.50000,108.00000,108.50000,1485000
09/13/2007,0000,108.50000,109.00000,105.50000,105.50000,1173000
09/14/2007,0000,106.00000,107.50000,104.00000,106.00000,862000
09/17/2007,0000,107.00000,107.50000,99.00000,100.00000,1940000
09/19/2007,0000,102.00000,102.50000,93.00000,93.00000,2690000
09/20/2007,0000,93.00000,95.30000,90.00000,91.00000,1919000
09/21/2007,0000,92.50000,94.80000,91.30000,94.80000,1094000
09/26/2007,0000,97.00000,97.50000,95.50000,97.50000,916000
09/27/2007,0000,99.00000,104.00000,98.90000,104.00000,1248000
09/28/2007,0000,107.00000,110.50000,106.00000,108.00000,3591000
10/01/2007,0000,113.00000,116.50000,111.00000,113.00000,3258000
10/02/2007,0000,116.00000,116.00000,112.00000,112.50000,1824000
10/03/2007,0000,112.50000,113.50000,109.50000,110.50000,1601000
10/04/2007,0000,110.50000,118.00000,109.00000,118.00000,3757000
10/05/2007,0000,118.00000,121.00000,116.50000,120.00000,5096000
10/08/2007,0000,123.00000,124.50000,117.00000,117.00000,1425000
10/09/2007,0000,118.00000,119.50000,114.00000,118.00000,1207000
10/11/2007,0000,119.00000,119.00000,115.00000,115.00000,580000
10/12/2007,0000,115.00000,117.00000,112.50000,113.00000,722000
10/15/2007,0000,113.00000,114.00000,112.00000,112.50000,553000
10/16/2007,0000,111.50000,118.00000,111.50000,115.50000,1035000
10/17/2007,0000,116.00000,116.00000,113.00000,113.50000,785000
10/18/2007,0000,114.50000,121.00000,114.50000,121.00000,2621000
10/19/2007,0000,121.00000,123.00000,119.00000,121.00000,2475000
10/22/2007,0000,116.00000,123.50000,116.00000,122.00000,2412000
10/23/2007,0000,124.00000,130.50000,124.00000,130.50000,7379000
10/24/2007,0000,130.50000,130.50000,122.50000,122.50000,4554000
10/25/2007,0000,124.00000,127.00000,123.00000,125.00000,2226000
10/26/2007,0000,127.00000,127.50000,120.00000,121.50000,3436000
10/29/2007,0000,123.00000,124.50000,122.00000,124.00000,1295000
10/30/2007,0000,124.00000,124.00000,116.00000,124.00000,2981000
10/31/2007,0000,123.00000,123.00000,118.00000,120.00000,1582000
11/01/2007,0000,122.00000,125.00000,120.00000,120.50000,3061000
11/02/2007,0000,115.50000,119.00000,115.50000,117.50000,1759000
11/05/2007,0000,117.00000,118.50000,113.00000,114.50000,1729000
11/06/2007,0000,116.00000,122.00000,116.00000,119.00000,2329000
11/07/2007,0000,122.00000,123.00000,118.50000,119.00000,2656000
11/08/2007,0000,116.00000,117.00000,111.00000,111.00000,2580000
11/09/2007,0000,111.00000,111.00000,103.50000,110.00000,1758000
11/12/2007,0000,105.50000,109.00000,104.00000,107.00000,1256000
11/13/2007,0000,109.00000,114.00000,106.00000,114.00000,2038000
11/14/2007,0000,118.00000,121.50000,117.00000,121.50000,3333000
11/15/2007,0000,122.50000,124.00000,121.00000,121.50000,2500000
11/16/2007,0000,118.00000,123.00000,118.00000,122.00000,1533000
11/19/2007,0000,125.00000,129.50000,118.00000,121.00000,3834000
11/20/2007,0000,118.00000,128.00000,118.00000,127.50000,3839000
11/21/2007,0000,127.00000,127.50000,124.50000,126.00000,2532000
11/22/2007,0000,124.00000,131.00000,124.00000,128.00000,5206000
11/23/2007,0000,130.00000,130.50000,122.50000,122.50000,1878000
11/26/2007,0000,126.00000,126.00000,120.00000,121.00000,1300000
11/27/2007,0000,118.00000,124.50000,116.00000,123.00000,2426000
11/28/2007,0000,125.00000,125.00000,119.00000,119.00000,1072000
11/29/2007,0000,123.00000,123.00000,116.00000,116.00000,1723000
11/30/2007,0000,115.00000,116.50000,114.00000,116.50000,2663000
12/03/2007,0000,118.50000,118.50000,114.50000,115.00000,1735000
12/04/2007,0000,115.00000,119.50000,115.00000,119.50000,2332000
12/05/2007,0000,118.50000,127.50000,118.50000,127.50000,6264000
12/06/2007,0000,129.00000,133.50000,126.50000,127.50000,7912000
12/07/2007,0000,129.00000,134.50000,129.00000,130.50000,5380000
12/10/2007,0000,130.50000,131.00000,121.50000,121.50000,2258000
12/11/2007,0000,118.00000,122.00000,118.00000,122.00000,2594000
12/12/2007,0000,119.00000,122.00000,118.50000,122.00000,1087000
12/13/2007,0000,122.00000,125.00000,115.50000,116.50000,2505000
12/14/2007,0000,116.50000,119.50000,108.50000,114.00000,3026000
12/17/2007,0000,113.50000,115.00000,106.50000,106.50000,1513000
12/18/2007,0000,103.50000,109.50000,99.10000,107.00000,2045000
12/19/2007,0000,110.00000,114.00000,109.00000,112.00000,1891000
12/20/2007,0000,112.00000,112.50000,106.50000,106.50000,1111000
12/21/2007,0000,108.00000,111.00000,106.50000,110.50000,1099000
12/24/2007,0000,113.00000,117.00000,112.50000,116.00000,1354000
12/25/2007,0000,116.00000,117.00000,113.00000,115.00000,1063000
12/26/2007,0000,113.00000,117.50000,112.00000,114.50000,2859000
12/27/2007,0000,113.00000,116.50000,109.00000,110.00000,3914000
12/28/2007,0000,107.00000,109.50000,103.00000,108.50000,3687000
12/31/2007,0000,108.50000,109.50000,106.00000,109.50000,1783000
01/02/2008,0000,110.00000,115.00000,108.50000,110.00000,4231000
01/03/2008,0000,106.50000,109.00000,102.50000,103.50000,4877000
01/04/2008,0000,101.00000,102.00000,96.50000,98.70000,3881000
01/07/2008,0000,92.10000,93.00000,91.80000,91.80000,1682000
01/08/2008,0000,90.00000,90.00000,85.40000,87.00000,5298000
01/09/2008,0000,81.50000,85.30000,81.50000,85.30000,4987000
01/10/2008,0000,88.80000,90.00000,86.00000,86.70000,2931000
01/11/2008,0000,88.20000,89.50000,85.70000,86.00000,2762000
01/14/2008,0000,87.30000,87.40000,82.60000,83.30000,1970000
01/15/2008,0000,85.20000,86.80000,82.80000,83.10000,3099000
01/16/2008,0000,81.50000,82.40000,79.00000,79.80000,1721000
01/17/2008,0000,82.00000,85.30000,78.50000,85.30000,2591000
01/18/2008,0000,83.20000,89.40000,83.00000,88.00000,2937000
01/21/2008,0000,88.00000,89.00000,86.00000,86.40000,2165000
01/22/2008,0000,80.40000,81.50000,80.40000,80.40000,1463000
01/23/2008,0000,82.00000,82.00000,74.80000,74.80000,2126000
01/24/2008,0000,76.10000,77.00000,70.20000,70.20000,3108000
01/25/2008,0000,72.00000,75.10000,71.60000,75.10000,2747000
01/28/2008,0000,73.90000,74.70000,69.90000,70.10000,1989000
01/29/2008,0000,71.00000,72.00000,69.90000,71.00000,2509000
01/30/2008,0000,72.20000,74.10000,70.60000,73.50000,3768000
01/31/2008,0000,74.00000,74.00000,69.00000,71.60000,2182000
02/01/2008,0000,72.00000,73.50000,70.20000,70.80000,2004000
02/12/2008,0000,70.00000,70.60000,65.90000,65.90000,1866000
02/13/2008,0000,63.00000,64.90000,61.30000,62.00000,3155000
02/14/2008,0000,64.50000,66.30000,64.20000,66.30000,3209000
02/15/2008,0000,65.80000,70.90000,63.00000,70.90000,5487000
02/18/2008,0000,75.50000,75.80000,74.00000,75.80000,2247000
02/19/2008,0000,80.50000,81.00000,76.60000,77.90000,8244000
02/20/2008,0000,77.90000,78.50000,75.10000,76.10000,3083000
02/21/2008,0000,78.00000,80.70000,77.10000,80.60000,3694000
02/22/2008,0000,79.60000,81.00000,78.20000,80.30000,2155000
02/25/2008,0000,82.90000,84.70000,81.00000,81.80000,4062000
02/26/2008,0000,83.00000,83.00000,79.90000,80.80000,1579000
02/27/2008,0000,81.80000,83.30000,81.30000,81.90000,1882000
02/29/2008,0000,80.70000,83.50000,80.60000,83.00000,1658000
03/03/2008,0000,80.00000,80.90000,77.30000,79.10000,1817000
03/04/2008,0000,79.00000,81.90000,78.90000,80.60000,1178000
03/05/2008,0000,82.00000,82.50000,80.50000,80.80000,1423000
03/06/2008,0000,81.60000,85.10000,81.50000,85.10000,2644000
03/07/2008,0000,83.70000,85.60000,83.00000,85.10000,2619000
03/10/2008,0000,87.00000,87.00000,85.10000,85.10000,2688000
03/11/2008,0000,83.10000,85.10000,83.10000,84.10000,1171000
03/12/2008,0000,86.90000,87.50000,85.00000,86.10000,2527000
03/13/2008,0000,86.50000,88.00000,84.10000,84.10000,2608000
03/14/2008,0000,86.30000,86.90000,84.30000,85.40000,2207000
03/18/2008,0000,83.60000,84.50000,82.20000,84.50000,875000
03/19/2008,0000,86.50000,86.50000,84.10000,84.50000,1404000
03/20/2008,0000,84.00000,85.00000,82.50000,84.30000,985000
03/21/2008,0000,84.00000,86.30000,83.60000,84.30000,2130000
03/25/2008,0000,86.50000,89.00000,86.00000,87.60000,3430000
03/26/2008,0000,88.60000,88.60000,85.10000,85.20000,2061000
03/27/2008,0000,84.30000,86.00000,82.50000,86.00000,1765000
03/28/2008,0000,86.50000,87.30000,85.00000,87.00000,1665000
03/31/2008,0000,88.20000,90.10000,87.50000,89.50000,3123000
04/01/2008,0000,90.10000,90.10000,86.60000,86.60000,4399000
04/02/2008,0000,88.00000,89.50000,87.50000,88.00000,3344000
04/03/2008,0000,88.90000,92.00000,88.10000,90.20000,3500000
04/07/2008,0000,91.50000,91.80000,89.20000,90.00000,1258000
04/08/2008,0000,90.90000,91.40000,89.40000,89.40000,1630000
04/09/2008,0000,90.00000,90.00000,87.10000,87.70000,1681000
04/10/2008,0000,87.70000,88.90000,87.70000,88.80000,1400000
04/11/2008,0000,90.00000,90.10000,87.00000,87.00000,2022000
04/14/2008,0000,86.00000,88.40000,86.00000,87.90000,1181000
04/15/2008,0000,88.80000,90.50000,88.00000,88.80000,1724000
04/16/2008,0000,90.00000,91.60000,89.50000,90.90000,2702000
04/17/2008,0000,95.50000,97.20000,94.30000,97.20000,7482000
04/18/2008,0000,97.00000,104.00000,96.30000,100.00000,8621000
04/21/2008,0000,103.50000,103.50000,100.00000,101.00000,3020000
04/22/2008,0000,102.00000,105.50000,99.00000,104.00000,2932000
04/23/2008,0000,103.50000,110.50000,102.50000,107.50000,4409000
04/24/2008,0000,107.50000,111.00000,107.00000,110.00000,1822000
04/25/2008,0000,111.00000,111.50000,106.00000,110.00000,3636000
04/28/2008,0000,110.00000,110.00000,103.00000,106.00000,2251000
04/29/2008,0000,104.00000,106.00000,100.00000,104.00000,3119000
04/30/2008,0000,103.00000,105.50000,102.00000,103.50000,2173000
05/02/2008,0000,105.00000,108.50000,104.00000,108.00000,2473000
05/05/2008,0000,108.00000,109.50000,105.50000,108.00000,1444000
05/06/2008,0000,108.00000,112.00000,106.00000,110.50000,2622000
05/07/2008,0000,112.00000,114.00000,108.00000,109.00000,2648000
05/08/2008,0000,107.00000,109.00000,106.50000,107.50000,911000
05/09/2008,0000,107.50000,107.50000,103.00000,103.50000,1435000
05/12/2008,0000,104.50000,105.50000,102.00000,105.00000,1563000
05/13/2008,0000,106.00000,109.00000,105.00000,107.00000,1625000
05/14/2008,0000,107.00000,109.50000,107.00000,107.50000,994000
05/15/2008,0000,108.50000,115.00000,107.50000,115.00000,4583000
05/16/2008,0000,115.00000,117.50000,114.00000,114.50000,5131000
05/19/2008,0000,116.00000,116.50000,112.00000,112.00000,2385000
05/20/2008,0000,112.50000,115.50000,112.00000,112.50000,3431000
05/21/2008,0000,112.50000,114.00000,111.50000,111.50000,1322000
05/22/2008,0000,110.00000,113.00000,109.50000,112.00000,1378000
05/23/2008,0000,112.00000,112.50000,104.50000,105.00000,2492000
05/26/2008,0000,105.00000,105.00000,97.70000,97.70000,2416000
05/27/2008,0000,97.20000,97.90000,92.00000,97.70000,3992000
05/28/2008,0000,97.70000,98.50000,93.00000,93.00000,1310000
05/29/2008,0000,94.00000,96.30000,92.80000,93.90000,1816000
05/30/2008,0000,94.90000,95.00000,90.70000,94.00000,1552000
06/02/2008,0000,94.00000,96.10000,93.00000,94.70000,810000
06/03/2008,0000,93.10000,95.80000,93.10000,94.10000,914000
06/04/2008,0000,93.50000,93.90000,88.10000,90.00000,3600000
06/05/2008,0000,90.00000,91.80000,87.90000,91.60000,1806000
06/06/2008,0000,92.60000,92.80000,89.00000,89.80000,2108000
06/10/2008,0000,84.50000,86.50000,84.50000,84.80000,2160000
06/11/2008,0000,85.80000,85.80000,81.70000,83.00000,1526000
06/12/2008,0000,81.50000,81.50000,78.00000,78.60000,2163000
06/13/2008,0000,81.00000,81.90000,78.30000,81.40000,1208000
06/16/2008,0000,82.50000,82.50000,79.00000,79.80000,702000
06/17/2008,0000,80.00000,81.80000,78.80000,81.40000,649000
06/18/2008,0000,80.50000,83.70000,80.00000,83.20000,766000
06/19/2008,0000,82.00000,82.50000,81.00000,81.40000,404000
06/20/2008,0000,81.90000,82.90000,79.00000,79.00000,714000
06/23/2008,0000,78.00000,79.40000,77.00000,78.20000,582000
06/24/2008,0000,78.20000,79.20000,76.00000,76.00000,1057000
06/25/2008,0000,76.10000,77.10000,73.00000,75.90000,1280000
06/26/2008,0000,70.60000,72.70000,70.60000,72.00000,2239000
06/27/2008,0000,67.00000,68.90000,67.00000,67.50000,1706000
06/30/2008,0000,70.60000,70.60000,66.00000,66.10000,1232000
07/01/2008,0000,66.80000,68.00000,66.00000,67.50000,1095000
07/02/2008,0000,68.50000,71.90000,68.00000,70.80000,1519000
07/03/2008,0000,68.80000,75.00000,68.50000,75.00000,1353000
07/04/2008,0000,76.00000,76.00000,71.00000,71.20000,1265000
07/07/2008,0000,71.90000,73.70000,71.20000,73.60000,595000
07/08/2008,0000,73.40000,73.40000,69.10000,70.00000,683000
07/09/2008,0000,73.00000,74.90000,71.60000,73.30000,2370000
07/10/2008,0000,73.00000,73.90000,71.80000,72.60000,1071000
07/11/2008,0000,72.70000,74.00000,72.00000,73.80000,941000
07/14/2008,0000,74.60000,76.50000,73.30000,73.50000,1938000
07/15/2008,0000,73.20000,73.20000,68.80000,69.50000,1366000
07/16/2008,0000,69.80000,70.90000,67.50000,68.20000,1157000
07/17/2008,0000,70.50000,71.50000,70.00000,70.90000,863000
07/18/2008,0000,71.90000,72.90000,68.50000,69.00000,1210000
07/21/2008,0000,70.50000,72.00000,70.50000,72.00000,835000
07/22/2008,0000,72.00000,77.00000,71.50000,77.00000,3700000
07/23/2008,0000,80.00000,82.30000,79.70000,82.20000,4513000
07/24/2008,0000,81.80000,83.30000,81.60000,82.20000,2180000
07/25/2008,0000,80.00000,82.30000,80.00000,82.30000,1421000
07/29/2008,0000,81.00000,81.70000,79.50000,80.30000,984000
07/30/2008,0000,81.90000,82.30000,77.50000,80.00000,1864000
07/31/2008,0000,81.30000,81.50000,74.60000,76.00000,1723000
08/01/2008,0000,73.50000,76.30000,71.50000,75.10000,1042000
08/04/2008,0000,75.00000,76.00000,74.00000,75.60000,422000
08/05/2008,0000,76.40000,76.90000,73.30000,73.30000,611000
08/06/2008,0000,76.00000,78.40000,75.00000,78.40000,1983000
08/07/2008,0000,79.50000,82.00000,79.00000,79.60000,2684000
08/08/2008,0000,79.80000,82.50000,79.50000,81.40000,1914000
08/11/2008,0000,82.10000,83.80000,80.10000,81.10000,1047000
08/12/2008,0000,81.60000,84.80000,80.60000,83.40000,4387000
08/13/2008,0000,83.90000,85.50000,82.80000,84.80000,3119000
08/14/2008,0000,84.60000,85.40000,83.30000,84.00000,1976000
08/15/2008,0000,84.70000,86.00000,82.00000,82.30000,2221000
08/18/2008,0000,82.00000,82.30000,79.60000,79.60000,1179000
08/19/2008,0000,77.60000,82.30000,77.50000,81.30000,1255000
08/20/2008,0000,81.00000,83.60000,80.30000,82.50000,1679000
08/21/2008,0000,82.90000,85.50000,82.80000,83.00000,3433000
08/22/2008,0000,83.50000,83.70000,79.10000,80.80000,1667000
08/25/2008,0000,81.00000,81.40000,79.00000,80.00000,777000
08/26/2008,0000,79.50000,79.50000,78.40000,78.90000,764000
08/27/2008,0000,78.00000,82.00000,78.00000,81.60000,2246000
08/28/2008,0000,81.00000,84.60000,80.70000,83.30000,4685000
08/29/2008,0000,75.90000,78.40000,75.90000,78.40000,4580000
09/01/2008,0000,78.30000,78.50000,75.00000,75.20000,1872000
09/02/2008,0000,75.20000,77.00000,74.30000,75.50000,1699000
09/03/2008,0000,75.50000,75.50000,70.30000,70.30000,1815000
09/04/2008,0000,70.30000,73.50000,70.00000,70.90000,1660000
09/05/2008,0000,70.10000,72.30000,69.00000,70.70000,1538000
09/08/2008,0000,75.00000,75.60000,73.30000,75.60000,1741000
09/09/2008,0000,74.50000,75.10000,70.40000,70.40000,1057000
09/10/2008,0000,70.10000,72.30000,68.50000,70.50000,1510000
09/11/2008,0000,70.50000,71.20000,68.30000,68.30000,1282000
09/12/2008,0000,69.50000,70.40000,65.00000,69.90000,1412000
09/15/2008,0000,68.50000,70.20000,67.60000,68.00000,1180000
09/16/2008,0000,65.00000,65.90000,63.30000,63.30000,1299000
09/17/2008,0000,66.00000,67.70000,65.90000,67.60000,2372000
09/18/2008,0000,62.90000,67.50000,62.90000,66.60000,1403000
09/19/2008,0000,71.20000,71.20000,70.00000,71.20000,1402000
09/22/2008,0000,73.00000,73.20000,70.80000,71.90000,2684000
09/23/2008,0000,70.50000,73.50000,70.50000,73.50000,1658000
09/24/2008,0000,73.00000,75.20000,72.00000,73.50000,2210000
09/25/2008,0000,72.00000,73.50000,70.00000,70.50000,1445000
09/26/2008,0000,71.00000,71.00000,65.60000,65.60000,2522000
09/30/2008,0000,61.10000,61.10000,61.10000,61.10000,646000
10/01/2008,0000,62.10000,65.00000,61.10000,62.50000,979000
10/02/2008,0000,62.50000,64.10000,58.50000,59.60000,865000
10/03/2008,0000,57.80000,60.10000,55.60000,60.00000,1963000
10/06/2008,0000,56.50000,57.50000,55.80000,55.80000,1579000
10/07/2008,0000,51.90000,54.00000,51.90000,52.30000,2745000
10/08/2008,0000,49.40000,50.20000,48.65000,48.65000,1941000
10/09/2008,0000,46.70000,48.20000,45.25000,45.25000,1951000
10/13/2008,0000,43.70000,43.70000,43.70000,43.70000,452000
10/14/2008,0000,46.75000,46.75000,46.40000,46.75000,1830000
10/15/2008,0000,46.75000,46.75000,45.15000,45.15000,1773000
10/16/2008,0000,43.60000,43.60000,43.60000,43.60000,98000
10/17/2008,0000,42.10000,43.00000,42.10000,42.10000,660000
10/20/2008,0000,40.65000,43.35000,40.65000,43.10000,1275000
10/21/2008,0000,43.50000,44.90000,41.60000,42.30000,1950000
10/22/2008,0000,40.90000,43.00000,40.85000,40.85000,1042000
10/23/2008,0000,39.45000,39.45000,39.45000,39.45000,144000
10/24/2008,0000,38.10000,38.10000,38.10000,38.10000,248000
10/27/2008,0000,35.45000,36.50000,35.45000,35.45000,1076000
10/28/2008,0000,33.00000,37.90000,33.00000,37.90000,2048000
10/29/2008,0000,40.50000,40.50000,35.25000,35.40000,2431000
10/30/2008,0000,36.00000,37.85000,35.50000,37.85000,1339000
10/31/2008,0000,38.00000,40.30000,38.00000,39.40000,2295000
11/03/2008,0000,40.00000,41.60000,38.30000,41.40000,1987000
11/04/2008,0000,41.00000,41.80000,39.00000,41.40000,2585000
11/05/2008,0000,41.80000,42.00000,39.10000,39.10000,2268000
11/06/2008,0000,36.50000,37.40000,36.40000,36.40000,1184000
11/07/2008,0000,34.00000,37.20000,34.00000,36.80000,827000
11/10/2008,0000,36.40000,37.50000,35.60000,36.20000,601000
11/11/2008,0000,35.60000,36.10000,34.00000,34.10000,802000
11/12/2008,0000,33.50000,35.45000,33.50000,34.40000,625000
11/13/2008,0000,33.30000,33.50000,32.00000,32.00000,1102000
11/14/2008,0000,33.50000,33.50000,29.80000,30.50000,1159000
11/17/2008,0000,28.50000,29.65000,28.40000,28.40000,1017000
11/18/2008,0000,26.45000,26.90000,26.45000,26.45000,861000
11/19/2008,0000,25.50000,28.30000,24.80000,28.30000,1617000
11/20/2008,0000,26.35000,27.30000,26.35000,26.35000,900000
11/21/2008,0000,24.80000,28.15000,24.80000,28.15000,1547000
11/24/2008,0000,28.40000,28.40000,26.20000,26.20000,1650000
11/25/2008,0000,27.00000,28.00000,27.00000,27.00000,1385000
11/26/2008,0000,27.00000,27.90000,26.65000,27.60000,753000
11/27/2008,0000,28.15000,29.50000,28.10000,29.50000,1898000
11/28/2008,0000,30.00000,30.50000,29.50000,29.80000,1732000
12/01/2008,0000,29.80000,30.70000,28.70000,29.90000,2262000
12/02/2008,0000,27.85000,28.10000,27.85000,27.85000,844000
12/03/2008,0000,27.20000,27.45000,25.95000,25.95000,2409000
12/04/2008,0000,26.00000,26.90000,25.05000,25.30000,1529000
12/05/2008,0000,25.10000,26.10000,24.90000,24.90000,1203000
12/08/2008,0000,25.10000,26.60000,25.10000,26.60000,1446000
12/09/2008,0000,27.05000,27.90000,27.00000,27.20000,2020000
12/10/2008,0000,27.00000,29.10000,27.00000,29.10000,3097000
12/11/2008,0000,29.35000,30.90000,29.35000,30.10000,4729000
12/12/2008,0000,30.20000,32.20000,29.85000,31.30000,9043000
12/15/2008,0000,33.40000,33.45000,32.30000,33.10000,5348000
12/16/2008,0000,32.50000,32.55000,30.85000,31.55000,3064000
12/17/2008,0000,32.20000,33.00000,30.00000,30.60000,3242000
12/18/2008,0000,30.95000,31.35000,29.80000,31.00000,2708000
12/19/2008,0000,31.00000,32.20000,30.80000,31.40000,3021000
12/22/2008,0000,31.60000,31.95000,29.40000,29.55000,2334000
12/23/2008,0000,29.10000,29.40000,27.60000,28.10000,1634000
12/24/2008,0000,27.00000,28.50000,27.00000,28.00000,1162000
12/25/2008,0000,28.50000,28.80000,27.50000,28.20000,924000
12/26/2008,0000,27.80000,28.85000,27.80000,28.35000,1075000
12/29/2008,0000,28.20000,28.30000,27.90000,28.00000,482000
12/30/2008,0000,28.35000,29.95000,28.35000,29.95000,2107000
12/31/2008,0000,30.70000,30.70000,29.90000,30.00000,2153000
01/05/2009,0000,31.00000,31.90000,31.00000,31.65000,1926000
01/06/2009,0000,31.95000,32.45000,31.45000,32.15000,2358000
01/07/2009,0000,32.75000,34.40000,32.75000,33.80000,6928000
01/08/2009,0000,32.80000,33.00000,31.45000,31.45000,2437000
01/09/2009,0000,30.80000,31.15000,30.00000,30.60000,2194000
01/12/2009,0000,30.30000,30.95000,29.30000,29.50000,949000
01/13/2009,0000,29.10000,31.00000,29.10000,30.95000,1257000
01/14/2009,0000,31.30000,32.10000,31.05000,31.30000,2026000
01/15/2009,0000,29.20000,30.00000,29.20000,29.40000,974000
01/16/2009,0000,30.00000,30.95000,30.00000,30.80000,1280000
01/19/2009,0000,31.60000,31.65000,30.50000,30.60000,1125000
01/20/2009,0000,30.50000,30.50000,29.20000,29.60000,1124000
01/21/2009,0000,28.50000,29.80000,28.50000,29.25000,811000
02/02/2009,0000,29.10000,29.90000,29.00000,29.50000,755000
02/03/2009,0000,30.30000,31.40000,29.80000,31.20000,1686000
02/04/2009,0000,31.70000,32.50000,31.20000,32.05000,2249000
02/05/2009,0000,31.55000,32.00000,30.60000,30.60000,1398000
02/06/2009,0000,31.40000,32.70000,31.25000,32.70000,3763000
02/09/2009,0000,34.20000,34.95000,33.60000,33.80000,8821000
02/10/2009,0000,33.70000,34.85000,33.40000,34.40000,4359000
02/11/2009,0000,33.70000,35.90000,33.30000,35.90000,7008000
02/12/2009,0000,35.70000,35.70000,33.40000,33.40000,3490000
02/13/2009,0000,33.40000,35.10000,33.40000,34.55000,4133000
02/16/2009,0000,34.70000,35.70000,34.50000,34.70000,4691000
02/17/2009,0000,34.50000,35.10000,33.25000,33.70000,1862000
02/18/2009,0000,33.20000,33.35000,32.50000,32.90000,1597000
02/19/2009,0000,32.90000,34.25000,32.50000,33.50000,2579000
02/20/2009,0000,32.90000,33.95000,32.90000,33.25000,1257000
02/23/2009,0000,33.05000,35.20000,32.80000,35.15000,4139000
02/24/2009,0000,34.10000,35.00000,34.10000,34.80000,2095000
02/25/2009,0000,35.60000,36.10000,34.55000,34.80000,3658000
02/26/2009,0000,35.20000,35.80000,34.90000,35.15000,2290000
02/27/2009,0000,35.15000,36.50000,34.85000,36.10000,4606000
03/02/2009,0000,35.80000,37.60000,35.30000,35.90000,4818000
03/03/2009,0000,35.70000,36.20000,34.00000,36.20000,2646000
03/04/2009,0000,36.50000,38.70000,36.50000,38.45000,6790000
03/05/2009,0000,39.80000,41.10000,39.80000,41.10000,8243000
03/06/2009,0000,41.30000,42.50000,40.50000,41.65000,7546000
03/09/2009,0000,41.65000,41.65000,39.90000,41.00000,2629000
03/10/2009,0000,41.00000,43.00000,40.90000,41.70000,5545000
03/11/2009,0000,42.50000,42.70000,40.90000,41.00000,3291000
03/12/2009,0000,41.00000,42.50000,41.00000,41.75000,3037000
03/13/2009,0000,43.00000,44.40000,42.60000,43.90000,5492000
03/16/2009,0000,44.05000,45.00000,43.40000,43.70000,3713000
03/17/2009,0000,43.60000,44.30000,42.50000,43.95000,2065000
03/18/2009,0000,44.10000,45.10000,43.55000,43.70000,3359000
03/19/2009,0000,43.70000,44.30000,42.60000,42.65000,1563000
03/20/2009,0000,42.80000,43.30000,41.60000,41.70000,1234000
03/23/2009,0000,42.00000,42.90000,41.80000,42.90000,1764000
03/24/2009,0000,43.90000,44.00000,42.10000,42.20000,3333000
03/25/2009,0000,42.25000,44.40000,42.25000,43.80000,3663000
03/26/2009,0000,44.30000,45.80000,43.95000,44.60000,3876000
03/27/2009,0000,45.00000,45.50000,44.00000,44.10000,2920000
03/30/2009,0000,43.80000,44.10000,41.60000,41.60000,1332000
03/31/2009,0000,41.60000,42.10000,40.80000,41.20000,1783000
04/01/2009,0000,43.80000,44.00000,42.50000,43.30000,2222000
04/02/2009,0000,44.20000,44.40000,42.30000,42.30000,1839000
04/03/2009,0000,43.10000,44.90000,42.60000,44.50000,3523000
04/06/2009,0000,44.75000,46.45000,43.80000,44.30000,3785000
04/07/2009,0000,44.30000,45.50000,44.10000,45.40000,1656000
04/08/2009,0000,45.00000,45.80000,44.10000,44.15000,1451000
04/09/2009,0000,45.00000,46.60000,44.70000,46.15000,4135000
04/10/2009,0000,46.40000,48.00000,45.45000,46.15000,3173000
04/13/2009,0000,46.50000,47.20000,45.70000,46.95000,3229000
04/14/2009,0000,46.95000,50.20000,46.80000,50.20000,5776000
04/15/2009,0000,51.20000,52.50000,49.85000,50.30000,6091000
04/16/2009,0000,52.00000,52.00000,49.40000,49.65000,4785000
04/17/2009,0000,50.00000,50.80000,46.20000,46.20000,3864000
04/20/2009,0000,46.20000,46.50000,43.50000,45.35000,2084000
04/21/2009,0000,45.00000,47.60000,44.50000,47.50000,2621000
04/22/2009,0000,48.00000,50.80000,47.80000,50.70000,8530000
04/23/2009,0000,50.40000,51.40000,48.50000,50.00000,7490000
04/24/2009,0000,51.00000,52.40000,50.60000,51.80000,6530000
04/27/2009,0000,51.80000,51.80000,48.20000,48.60000,3554000
04/28/2009,0000,49.00000,49.50000,46.50000,46.85000,2638000
04/29/2009,0000,47.00000,47.80000,44.50000,44.90000,2103000
04/30/2009,0000,47.10000,48.00000,46.00000,48.00000,2334000
05/04/2009,0000,50.40000,51.20000,49.20000,49.80000,3070000
05/05/2009,0000,49.10000,49.90000,48.05000,48.90000,2111000
05/06/2009,0000,48.40000,52.30000,47.70000,52.30000,4851000
05/07/2009,0000,53.30000,53.30000,50.50000,52.00000,4242000
05/08/2009,0000,51.00000,51.70000,49.75000,50.80000,5376000
05/11/2009,0000,50.80000,53.00000,50.80000,51.40000,6454000
05/12/2009,0000,51.40000,54.60000,50.20000,52.10000,7332000
05/13/2009,0000,52.10000,53.50000,51.50000,52.30000,4797000
05/14/2009,0000,51.50000,54.00000,51.00000,51.60000,3969000
05/15/2009,0000,52.50000,53.70000,52.30000,53.00000,4139000
05/18/2009,0000,53.00000,54.50000,52.50000,52.60000,4307000
05/19/2009,0000,53.90000,53.90000,50.60000,50.90000,5746000
05/20/2009,0000,51.30000,52.50000,50.80000,51.40000,2950000
05/21/2009,0000,51.90000,54.90000,51.80000,54.90000,4092000
05/22/2009,0000,56.70000,58.70000,56.10000,58.70000,8003000
05/25/2009,0000,62.80000,62.80000,59.70000,61.20000,11854000
05/26/2009,0000,61.20000,61.20000,57.00000,57.00000,3488000
05/27/2009,0000,57.00000,58.50000,53.50000,56.30000,6236000
06/01/2009,0000,57.00000,57.00000,54.60000,55.70000,2289000
06/02/2009,0000,56.10000,59.50000,56.00000,57.50000,6779000
06/03/2009,0000,57.00000,59.70000,57.00000,58.50000,6280000
06/04/2009,0000,58.20000,58.80000,56.00000,56.60000,2476000
06/05/2009,0000,56.60000,58.30000,56.60000,57.00000,1578000
06/08/2009,0000,58.80000,59.50000,55.50000,55.50000,2132000
06/09/2009,0000,56.00000,56.00000,52.00000,52.00000,2093000
06/10/2009,0000,52.60000,53.80000,50.10000,50.60000,1921000
06/11/2009,0000,51.00000,52.50000,50.60000,52.50000,1945000
06/12/2009,0000,52.60000,53.20000,51.20000,51.40000,1475000
06/15/2009,0000,50.00000,50.60000,47.85000,47.85000,1693000
06/16/2009,0000,46.00000,47.30000,45.00000,46.00000,1926000
06/17/2009,0000,46.40000,47.80000,45.00000,45.30000,1937000
06/18/2009,0000,46.00000,46.40000,44.00000,45.15000,1208000
06/19/2009,0000,46.00000,47.60000,45.85000,47.30000,1947000
06/22/2009,0000,47.40000,47.90000,46.40000,47.80000,1976000
06/23/2009,0000,46.80000,47.70000,46.40000,46.70000,1386000
06/24/2009,0000,47.80000,48.25000,47.40000,47.75000,2322000
06/25/2009,0000,48.30000,49.80000,48.05000,49.10000,2275000
06/26/2009,0000,49.60000,49.70000,48.50000,48.50000,1332000
06/29/2009,0000,48.30000,49.40000,48.10000,48.15000,1375000
06/30/2009,0000,49.50000,49.50000,48.50000,48.70000,1127000
07/01/2009,0000,48.70000,51.20000,48.60000,51.00000,2270000
07/02/2009,0000,51.50000,53.00000,51.20000,51.60000,2034000
07/03/2009,0000,51.50000,52.10000,50.50000,51.90000,1007000
07/06/2009,0000,52.40000,52.50000,51.50000,51.90000,687000
07/07/2009,0000,52.50000,54.30000,52.40000,53.60000,1962000
07/08/2009,0000,53.30000,53.40000,52.30000,53.10000,959000
07/09/2009,0000,53.00000,54.50000,53.00000,53.30000,1564000
07/10/2009,0000,53.50000,53.90000,52.30000,52.60000,960000
07/13/2009,0000,52.60000,52.60000,49.60000,49.60000,1184000
07/14/2009,0000,50.00000,51.50000,50.00000,51.50000,894000
07/15/2009,0000,51.80000,53.30000,51.30000,52.60000,2298000
07/16/2009,0000,53.50000,54.10000,52.00000,52.20000,1591000
07/17/2009,0000,52.50000,55.80000,52.50000,55.80000,6201000
07/20/2009,0000,56.30000,58.50000,56.30000,57.00000,5482000
07/21/2009,0000,57.60000,58.00000,54.80000,56.60000,4368000
07/22/2009,0000,56.80000,58.50000,56.80000,57.20000,3205000
07/23/2009,0000,57.40000,58.40000,56.60000,56.90000,2000000
07/24/2009,0000,58.00000,59.30000,58.00000,58.40000,4422000
07/27/2009,0000,58.70000,59.30000,57.50000,58.40000,2020000
07/28/2009,0000,58.80000,62.40000,58.60000,62.40000,5539000
07/29/2009,0000,63.20000,66.70000,62.60000,66.00000,8907000
07/30/2009,0000,66.20000,66.20000,62.20000,64.10000,3462000
07/31/2009,0000,64.20000,65.10000,61.00000,61.70000,3887000
08/03/2009,0000,62.00000,62.90000,61.00000,61.40000,1395000
08/04/2009,0000,62.00000,62.90000,58.00000,59.30000,2518000
08/05/2009,0000,56.20000,59.30000,56.20000,56.80000,2944000
08/06/2009,0000,57.00000,57.40000,55.20000,56.70000,1973000
08/10/2009,0000,56.70000,56.70000,55.50000,56.10000,684000
08/11/2009,0000,56.10000,58.30000,55.80000,57.90000,1438000
08/12/2009,0000,57.90000,60.40000,57.50000,59.90000,3379000
08/13/2009,0000,58.50000,61.70000,57.90000,61.70000,5737000
08/14/2009,0000,62.60000,63.00000,60.00000,60.20000,4005000
08/17/2009,0000,60.50000,60.50000,59.00000,59.00000,1098000
08/18/2009,0000,58.30000,59.30000,54.90000,55.50000,2454000
08/19/2009,0000,56.30000,57.00000,56.20000,56.60000,1144000
08/20/2009,0000,56.80000,58.00000,55.00000,57.00000,1567000
08/21/2009,0000,58.50000,59.20000,55.60000,56.40000,2342000
08/24/2009,0000,57.30000,57.80000,56.90000,57.50000,1025000
08/25/2009,0000,57.80000,57.80000,54.90000,55.30000,1832000
08/26/2009,0000,55.50000,55.80000,51.50000,52.00000,2579000
08/27/2009,0000,52.00000,53.50000,51.30000,52.40000,1414000
08/28/2009,0000,53.60000,56.00000,53.60000,56.00000,2855000
08/31/2009,0000,56.00000,59.20000,56.00000,58.00000,4052000
09/01/2009,0000,59.40000,61.00000,58.20000,60.30000,3660000
09/02/2009,0000,59.60000,61.00000,59.00000,59.50000,1882000
09/03/2009,0000,59.50000,63.60000,59.00000,63.60000,6656000
09/04/2009,0000,64.40000,65.40000,62.20000,63.60000,6538000
09/07/2009,0000,63.90000,65.80000,63.10000,64.20000,3783000
09/08/2009,0000,65.00000,66.60000,64.30000,64.30000,4318000
09/09/2009,0000,64.30000,65.00000,63.10000,63.10000,1926000
09/10/2009,0000,63.50000,64.80000,59.10000,59.50000,5121000
09/11/2009,0000,59.10000,62.30000,59.10000,61.10000,2803000
09/14/2009,0000,61.10000,62.40000,60.30000,62.30000,1561000
09/15/2009,0000,62.60000,63.40000,61.80000,62.90000,1965000
09/16/2009,0000,63.40000,63.90000,62.30000,62.40000,1590000
09/17/2009,0000,62.40000,62.90000,60.70000,61.00000,1547000
09/18/2009,0000,61.50000,63.90000,61.50000,63.80000,3678000
09/21/2009,0000,64.80000,65.40000,63.60000,63.80000,1788000
09/22/2009,0000,64.00000,64.70000,63.20000,64.30000,2969000
09/23/2009,0000,64.80000,64.90000,61.50000,62.70000,1673000
09/24/2009,0000,62.70000,63.30000,62.00000,62.60000,951000
09/25/2009,0000,62.40000,63.50000,62.00000,62.00000,1254000
09/28/2009,0000,62.00000,62.30000,60.20000,60.80000,850000
09/29/2009,0000,61.10000,61.70000,60.50000,60.80000,2216000
09/30/2009,0000,60.10000,62.90000,60.00000,61.70000,4945000
10/01/2009,0000,61.70000,62.00000,60.40000,61.00000,1081000
10/02/2009,0000,60.00000,60.90000,59.40000,59.60000,1474000
10/05/2009,0000,59.60000,60.80000,59.60000,60.00000,1266000
10/06/2009,0000,60.20000,61.50000,60.20000,60.50000,1445000
10/07/2009,0000,60.80000,61.40000,60.00000,60.00000,1403000
10/08/2009,0000,60.30000,61.00000,59.50000,59.50000,1149000
10/09/2009,0000,59.00000,59.30000,56.20000,58.40000,2537000
10/12/2009,0000,58.60000,59.40000,58.30000,58.50000,831000
10/13/2009,0000,59.10000,59.50000,58.50000,58.80000,1097000
10/14/2009,0000,59.40000,60.80000,59.30000,60.00000,1599000
10/15/2009,0000,61.00000,61.00000,59.00000,59.00000,1217000
10/16/2009,0000,59.70000,62.40000,59.00000,62.40000,3537000
10/19/2009,0000,62.30000,63.00000,61.80000,62.40000,4897000
10/20/2009,0000,62.40000,62.80000,61.50000,61.50000,1843000
10/21/2009,0000,61.50000,61.70000,60.10000,60.40000,1036000
10/22/2009,0000,60.10000,60.90000,58.20000,58.70000,1817000
10/23/2009,0000,59.00000,59.50000,59.00000,59.00000,542000
10/26/2009,0000,58.60000,59.20000,58.00000,58.10000,654000
10/27/2009,0000,58.10000,59.00000,57.70000,58.50000,512000
10/28/2009,0000,58.50000,59.30000,57.10000,57.40000,876000
10/29/2009,0000,57.40000,57.40000,53.90000,56.00000,1219000
10/30/2009,0000,57.00000,57.00000,55.00000,55.40000,476000
11/02/2009,0000,54.10000,55.80000,54.10000,55.00000,542000
11/03/2009,0000,55.10000,55.80000,54.50000,55.50000,717000
11/04/2009,0000,55.50000,57.00000,55.50000,56.90000,691000
11/05/2009,0000,57.00000,57.00000,55.20000,55.20000,983000
11/06/2009,0000,56.00000,56.30000,54.50000,54.80000,1034000
11/09/2009,0000,55.00000,55.80000,54.20000,54.30000,662000
11/10/2009,0000,54.50000,55.20000,54.30000,55.00000,893000
11/11/2009,0000,55.00000,56.20000,55.00000,56.20000,1125000
11/12/2009,0000,56.40000,56.60000,55.30000,55.30000,719000
11/13/2009,0000,55.20000,56.20000,55.00000,55.70000,740000
11/16/2009,0000,55.80000,59.00000,55.80000,58.50000,2640000
11/17/2009,0000,58.80000,59.00000,56.60000,56.80000,1134000
11/18/2009,0000,57.10000,60.60000,57.10000,60.10000,4617000
11/19/2009,0000,60.00000,62.40000,59.50000,61.40000,4585000
11/20/2009,0000,61.40000,62.80000,61.00000,61.40000,3208000
11/23/2009,0000,62.30000,62.50000,61.00000,62.50000,3103000
11/24/2009,0000,63.10000,63.30000,61.00000,62.30000,3990000
11/25/2009,0000,62.30000,62.90000,61.20000,61.40000,2753000
11/26/2009,0000,62.50000,65.00000,62.20000,63.30000,11025000
11/27/2009,0000,62.10000,62.90000,61.50000,61.60000,3282000
11/30/2009,0000,62.20000,63.60000,61.60000,62.20000,2879000
12/01/2009,0000,62.50000,64.00000,62.00000,64.00000,2662000
12/02/2009,0000,64.90000,67.60000,64.40000,65.50000,12371000
12/03/2009,0000,67.30000,67.50000,64.30000,65.00000,5572000
12/04/2009,0000,65.00000,65.60000,64.00000,64.10000,2316000
12/07/2009,0000,65.00000,65.40000,63.80000,64.20000,2869000
12/08/2009,0000,64.20000,64.80000,63.40000,64.20000,2242000
12/09/2009,0000,64.20000,65.80000,64.20000,65.10000,4519000
12/11/2009,0000,64.50000,67.30000,63.50000,65.60000,6685000
12/14/2009,0000,66.00000,66.00000,64.10000,64.20000,2211000
12/15/2009,0000,64.50000,65.00000,63.60000,63.60000,2307000
12/16/2009,0000,63.60000,64.30000,63.10000,63.50000,1166000
12/17/2009,0000,64.40000,64.90000,62.80000,62.80000,1646000
12/18/2009,0000,62.80000,63.10000,61.80000,62.20000,1119000
12/21/2009,0000,62.20000,64.40000,62.20000,64.00000,1471000
12/22/2009,0000,64.60000,64.60000,63.60000,64.00000,1202000
12/23/2009,0000,64.20000,64.40000,63.00000,63.10000,1112000
12/25/2009,0000,63.80000,64.30000,63.50000,63.60000,866000
12/25/2009,0000,63.80000,64.30000,63.50000,63.60000,866000
12/28/2009,0000,64.20000,64.70000,63.70000,63.70000,1543000
12/29/2009,1230,63.90000,64.30000,63.70000,63.80000,1067777
