DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,110.00000,111.00000,107.50000,108.00000,3311700
04/03/2007,0000,110.00000,110.00000,107.00000,109.00000,3176200
04/04/2007,0000,111.00000,115.50000,109.00000,115.00000,13778100
04/09/2007,0000,118.00000,118.00000,114.00000,115.00000,7387800
04/10/2007,0000,115.00000,116.50000,113.50000,116.00000,5523000
04/11/2007,0000,117.00000,117.50000,114.50000,115.50000,3378900
04/12/2007,0000,114.00000,115.00000,113.00000,113.50000,2830800
04/13/2007,0000,113.50000,114.00000,110.50000,110.50000,3045000
04/16/2007,0000,117.00000,117.00000,113.00000,113.00000,2627100
04/17/2007,0000,114.50000,115.00000,109.00000,110.00000,3073300
04/18/2007,0000,110.50000,111.50000,108.50000,110.50000,2391900
04/19/2007,0000,111.00000,113.50000,109.50000,110.00000,3357900
04/20/2007,0000,112.00000,114.00000,111.50000,112.00000,4048800
04/23/2007,0000,114.00000,114.00000,112.00000,113.50000,3126900
04/24/2007,0000,113.50000,114.00000,112.50000,113.50000,2158800
04/25/2007,0000,117.50000,121.00000,117.00000,121.00000,23333100
04/26/2007,0000,122.00000,123.00000,119.00000,120.00000,8681400
04/27/2007,0000,120.50000,122.00000,119.00000,120.50000,6225400
04/30/2007,0000,121.00000,121.00000,117.00000,117.50000,4259800
05/02/2007,0000,118.50000,120.50000,117.50000,118.00000,4086600
05/03/2007,0000,120.00000,121.50000,117.50000,120.00000,6925800
05/04/2007,0000,121.50000,126.50000,121.50000,122.00000,10191300
05/07/2007,0000,113.50000,113.50000,113.50000,113.50000,1350300
05/08/2007,0000,106.00000,106.00000,106.00000,106.00000,1062600
05/09/2007,0000,98.60000,98.60000,98.60000,98.60000,3366300
05/10/2007,0000,92.10000,98.60000,92.10000,98.60000,26869500
05/11/2007,0000,95.20000,97.00000,95.20000,95.60000,9274600
05/14/2007,0000,95.70000,96.00000,92.80000,93.00000,10191300
05/15/2007,0000,92.60000,94.80000,92.60000,93.00000,5313000
05/16/2007,0000,94.00000,95.80000,93.80000,94.20000,8367400
05/17/2007,0000,95.00000,95.70000,94.20000,94.20000,4792200
05/18/2007,0000,94.50000,94.80000,93.60000,93.60000,2883300
05/21/2007,0000,93.60000,94.50000,93.60000,94.20000,2436000
05/22/2007,0000,94.50000,94.80000,94.30000,94.50000,5091400
05/23/2007,0000,94.50000,94.60000,93.10000,93.30000,4348000
05/24/2007,0000,94.00000,97.20000,93.70000,95.60000,9342900
05/25/2007,0000,96.00000,96.00000,94.70000,94.90000,4299700
05/28/2007,0000,95.80000,95.80000,94.10000,94.10000,2332000
05/29/2007,0000,94.30000,95.50000,94.20000,94.60000,2274300
05/30/2007,0000,94.70000,95.20000,94.20000,94.20000,1980300
05/31/2007,0000,94.70000,95.40000,94.50000,94.60000,3083800
06/01/2007,0000,95.00000,95.80000,94.80000,95.10000,3320100
06/04/2007,0000,95.50000,96.40000,95.20000,95.30000,3488100
06/05/2007,0000,92.90000,93.60000,90.00000,91.00000,11976300
06/06/2007,0000,90.00000,90.00000,88.00000,88.10000,11200300
06/07/2007,0000,87.60000,89.50000,87.50000,88.20000,4625200
06/08/2007,0000,90.00000,90.00000,88.20000,88.30000,3676000
06/11/2007,0000,88.80000,89.50000,88.20000,88.50000,3802000
06/12/2007,0000,89.00000,90.00000,88.80000,89.00000,3111100
06/13/2007,0000,89.50000,89.80000,89.00000,89.10000,1928800
06/14/2007,0000,89.20000,91.90000,89.20000,90.20000,4171600
06/15/2007,0000,91.00000,92.00000,90.30000,90.60000,4757500
06/20/2007,0000,91.20000,91.60000,90.30000,90.50000,2965200
06/21/2007,0000,90.70000,92.70000,90.70000,92.50000,5047300
06/22/2007,0000,94.00000,95.20000,93.10000,93.60000,7785700
06/25/2007,0000,93.40000,95.30000,92.80000,93.90000,4992700
06/26/2007,0000,93.60000,94.50000,92.30000,92.30000,3022900
06/27/2007,0000,92.50000,93.50000,92.00000,92.00000,2110500
06/28/2007,0000,92.50000,93.00000,90.60000,90.70000,4162200
06/29/2007,0000,90.70000,91.00000,89.20000,89.60000,4336500
07/02/2007,0000,89.60000,89.60000,88.10000,88.70000,3895500
07/03/2007,0000,88.70000,89.90000,88.60000,89.00000,3786300
07/04/2007,0000,92.70000,92.70000,90.80000,91.60000,6592900
07/05/2007,0000,89.00000,90.10000,89.00000,89.70000,5429500
07/06/2007,0000,89.00000,89.60000,88.20000,89.00000,4760700
07/09/2007,0000,89.00000,91.50000,88.80000,89.90000,6789300
07/10/2007,0000,90.00000,91.90000,89.90000,91.30000,7854000
07/11/2007,0000,91.30000,92.50000,90.30000,90.30000,4422600
07/12/2007,0000,91.00000,91.20000,89.90000,89.90000,3995200
07/13/2007,0000,90.00000,91.20000,88.90000,91.00000,6592900
07/16/2007,0000,91.00000,91.00000,89.30000,89.40000,4414200
07/17/2007,0000,89.90000,90.90000,89.60000,90.00000,3034500
07/18/2007,0000,90.50000,91.20000,89.90000,89.90000,3318000
07/19/2007,0000,90.00000,90.70000,89.60000,90.00000,4712400
07/20/2007,0000,90.10000,90.80000,89.50000,90.00000,4460400
07/23/2007,0000,90.30000,93.60000,90.20000,93.10000,8871400
07/24/2007,0000,94.00000,94.10000,91.80000,92.10000,6036400
07/25/2007,0000,92.10000,94.00000,91.50000,93.40000,6597100
07/26/2007,0000,94.00000,94.10000,92.00000,92.30000,5869500
07/27/2007,0000,90.10000,94.50000,90.10000,91.30000,8299200
07/31/2007,0000,94.50000,94.50000,92.30000,92.50000,9403800
08/01/2007,0000,84.00000,84.00000,80.20000,80.20000,7736000
08/02/2007,0000,83.00000,83.00000,75.00000,78.00000,6612000
08/03/2007,0000,79.30000,79.30000,77.00000,77.30000,3105000
08/06/2007,0000,75.60000,76.80000,75.60000,76.50000,1676000
08/07/2007,0000,77.00000,78.00000,76.00000,76.60000,2321000
08/08/2007,0000,77.00000,78.20000,76.90000,78.00000,1440000
08/09/2007,0000,79.80000,82.60000,79.00000,80.80000,4757000
08/10/2007,0000,79.00000,82.20000,79.00000,82.00000,3700000
08/13/2007,0000,82.20000,84.00000,81.00000,83.00000,6044000
08/14/2007,0000,83.80000,84.40000,81.50000,81.50000,5644000
08/15/2007,0000,80.80000,82.20000,78.50000,80.20000,4459000
08/16/2007,0000,79.00000,81.50000,76.70000,77.00000,5736000
08/17/2007,0000,77.50000,78.00000,71.70000,72.30000,5827000
08/20/2007,0000,75.50000,75.50000,72.20000,73.50000,3507000
08/21/2007,0000,73.40000,75.70000,73.00000,74.30000,4007000
08/22/2007,0000,75.50000,75.50000,74.00000,74.90000,998000
08/23/2007,0000,75.90000,76.40000,75.50000,75.60000,2462000
08/24/2007,0000,76.00000,80.80000,75.60000,79.10000,7752000
08/27/2007,0000,80.50000,82.90000,79.60000,81.30000,6691000
08/28/2007,0000,82.40000,82.40000,80.50000,81.00000,2226000
08/29/2007,0000,79.00000,80.90000,79.00000,80.90000,1932000
08/30/2007,0000,81.30000,82.00000,79.00000,79.00000,5219000
08/31/2007,0000,78.00000,78.80000,75.60000,77.60000,5285000
09/03/2007,0000,77.10000,77.70000,75.90000,77.20000,2906000
09/04/2007,0000,77.20000,77.70000,76.40000,76.50000,1058000
09/05/2007,0000,76.50000,76.50000,74.00000,74.50000,4066000
09/06/2007,0000,72.00000,74.00000,72.00000,74.00000,4312000
09/07/2007,0000,74.00000,74.70000,72.70000,73.70000,3938000
09/10/2007,0000,73.00000,73.60000,72.60000,73.10000,1211000
09/11/2007,0000,73.10000,77.10000,73.00000,76.80000,4752000
09/12/2007,0000,77.40000,77.40000,75.30000,75.70000,2138000
09/13/2007,0000,76.00000,76.50000,75.00000,75.00000,1721000
09/14/2007,0000,75.60000,76.10000,75.00000,75.20000,1062000
09/17/2007,0000,75.30000,76.00000,73.60000,73.60000,1530000
09/19/2007,0000,75.00000,75.10000,71.90000,72.00000,2019000
09/20/2007,0000,72.30000,73.30000,72.00000,72.70000,1681000
09/21/2007,0000,73.00000,75.50000,72.80000,74.70000,2712000
09/26/2007,0000,76.00000,79.20000,75.20000,78.60000,6980000
09/27/2007,0000,80.00000,84.00000,80.00000,83.10000,11300000
09/28/2007,0000,85.00000,86.00000,82.60000,82.80000,6723000
10/01/2007,0000,83.90000,84.40000,82.50000,82.50000,3259000
10/02/2007,0000,83.70000,86.80000,83.50000,85.20000,10071000
10/03/2007,0000,87.50000,87.50000,83.80000,84.00000,7616000
10/04/2007,0000,84.00000,87.50000,84.00000,86.30000,9334000
10/05/2007,0000,84.10000,85.80000,82.70000,82.80000,7913000
10/08/2007,0000,82.80000,83.70000,81.50000,81.70000,2331000
10/09/2007,0000,83.00000,83.20000,81.50000,81.70000,3376000
10/11/2007,0000,83.40000,84.60000,82.60000,84.00000,5682000
10/12/2007,0000,84.00000,84.90000,82.00000,82.00000,2973000
10/15/2007,0000,83.00000,84.40000,82.10000,83.90000,3740000
10/16/2007,0000,83.50000,85.70000,83.40000,84.60000,5830000
10/17/2007,0000,84.40000,85.20000,83.50000,84.50000,2785000
10/18/2007,0000,84.90000,85.90000,84.50000,84.60000,4055000
10/19/2007,0000,84.60000,85.50000,83.10000,83.30000,2483000
10/22/2007,0000,78.80000,81.20000,78.80000,80.10000,2414000
10/23/2007,0000,81.30000,82.00000,80.50000,81.00000,1759000
10/24/2007,0000,82.00000,82.30000,80.40000,80.40000,1967000
10/25/2007,0000,82.00000,82.00000,80.40000,80.60000,1482000
10/26/2007,0000,82.00000,82.40000,80.80000,81.50000,2569000
10/29/2007,0000,81.90000,81.90000,80.20000,81.50000,3512000
10/30/2007,0000,81.70000,82.70000,81.20000,82.10000,2133000
10/31/2007,0000,82.80000,82.80000,81.50000,82.00000,2227000
11/01/2007,0000,82.50000,85.00000,82.00000,85.00000,6112000
11/02/2007,0000,84.10000,86.10000,83.50000,85.00000,6768000
11/05/2007,0000,84.00000,84.00000,79.10000,82.00000,6035000
11/06/2007,0000,82.00000,82.00000,80.20000,80.90000,2334000
11/07/2007,0000,81.10000,82.40000,80.50000,80.60000,3390000
11/08/2007,0000,79.10000,80.00000,76.10000,77.60000,3356000
11/09/2007,0000,77.70000,79.20000,75.00000,78.80000,3235000
11/12/2007,0000,75.90000,76.70000,75.40000,76.40000,1942000
11/13/2007,0000,75.70000,76.80000,72.40000,74.60000,2306000
11/14/2007,0000,76.00000,76.10000,74.70000,74.90000,1504000
11/15/2007,0000,74.90000,76.10000,74.30000,75.60000,1270000
11/16/2007,0000,75.10000,79.00000,74.60000,77.50000,2567000
11/19/2007,0000,78.10000,78.30000,76.50000,76.50000,1135000
11/20/2007,0000,75.10000,77.90000,74.30000,77.90000,1746000
11/21/2007,0000,77.90000,78.00000,76.20000,76.20000,1914000
11/22/2007,0000,74.50000,76.90000,74.50000,75.30000,980000
11/23/2007,0000,75.40000,76.10000,73.40000,73.40000,1403000
11/26/2007,0000,73.80000,75.70000,73.20000,75.50000,1619000
11/27/2007,0000,74.00000,74.80000,71.40000,73.00000,2810000
11/28/2007,0000,73.50000,73.80000,72.10000,72.50000,2129000
11/29/2007,0000,73.50000,74.00000,73.00000,73.10000,2031000
11/30/2007,0000,73.20000,73.90000,72.10000,72.10000,1615000
12/03/2007,0000,72.90000,73.50000,72.60000,73.40000,625000
12/04/2007,0000,74.40000,75.30000,73.80000,74.20000,1526000
12/05/2007,0000,74.90000,77.30000,74.30000,76.40000,3276000
12/06/2007,0000,76.90000,78.40000,76.00000,76.00000,3178000
12/07/2007,0000,76.60000,76.90000,75.60000,75.60000,1195000
12/10/2007,0000,75.60000,75.80000,74.80000,75.00000,662000
12/11/2007,0000,75.00000,75.30000,73.80000,74.80000,1088000
12/12/2007,0000,74.80000,76.90000,74.80000,76.00000,1984000
12/13/2007,0000,76.80000,78.30000,70.80000,71.50000,4002000
12/14/2007,0000,73.60000,73.90000,71.50000,73.00000,3582000
12/17/2007,0000,73.00000,74.20000,67.90000,67.90000,2429000
12/18/2007,0000,67.00000,70.50000,63.50000,70.30000,5369000
12/19/2007,0000,71.00000,72.80000,70.70000,71.60000,2102000
12/20/2007,0000,71.60000,71.70000,70.10000,70.10000,1482000
12/21/2007,0000,70.50000,71.70000,69.00000,69.50000,1224000
12/24/2007,0000,69.80000,71.20000,69.80000,70.90000,1930000
12/25/2007,0000,70.80000,73.60000,70.10000,73.30000,2957000
12/26/2007,0000,73.20000,73.20000,71.80000,72.80000,1188000
12/27/2007,0000,72.60000,74.80000,72.50000,73.30000,1623000
12/28/2007,0000,73.90000,77.90000,73.30000,77.90000,3678000
12/31/2007,0000,78.00000,80.60000,77.00000,80.50000,4203000
01/02/2008,0000,80.20000,82.00000,78.20000,78.80000,5518000
01/03/2008,0000,78.30000,81.10000,76.00000,80.60000,9445000
01/04/2008,0000,81.00000,83.70000,80.60000,82.50000,9818000
01/07/2008,0000,76.80000,78.10000,76.80000,76.80000,5141000
01/08/2008,0000,76.00000,76.40000,73.10000,74.10000,2914000
01/09/2008,0000,72.60000,75.00000,71.70000,74.20000,3032000
01/10/2008,0000,75.70000,79.10000,75.50000,78.00000,3494000
01/11/2008,0000,79.00000,80.80000,78.50000,79.00000,4166000
01/14/2008,0000,81.30000,81.50000,78.30000,78.80000,2151000
01/15/2008,0000,79.80000,81.30000,78.00000,78.00000,2105000
01/16/2008,0000,76.20000,77.30000,73.00000,73.60000,2234000
01/17/2008,0000,74.70000,75.90000,73.20000,75.80000,1510000
01/18/2008,0000,73.80000,77.50000,73.80000,76.80000,1430000
01/21/2008,0000,75.60000,76.50000,74.10000,74.10000,1216000
01/22/2008,0000,70.00000,71.50000,69.00000,69.00000,2634000
01/23/2008,0000,69.10000,69.80000,64.20000,64.20000,4033000
01/24/2008,0000,64.00000,65.50000,59.80000,62.20000,7998000
01/25/2008,0000,60.00000,63.40000,60.00000,61.90000,6189000
01/28/2008,0000,62.00000,62.00000,57.60000,57.60000,3817000
01/29/2008,0000,58.00000,61.60000,57.10000,61.60000,5109000
01/30/2008,0000,63.20000,64.40000,62.00000,62.00000,3756000
01/31/2008,0000,62.00000,63.80000,61.40000,63.60000,2181000
02/01/2008,0000,65.50000,67.00000,63.10000,64.80000,4655000
02/12/2008,0000,60.30000,60.30000,60.30000,60.30000,561000
02/13/2008,0000,56.10000,56.30000,56.10000,56.10000,1839000
02/14/2008,0000,54.70000,57.00000,54.00000,54.50000,11406000
02/15/2008,0000,52.20000,54.60000,51.50000,53.70000,5032000
02/18/2008,0000,53.00000,54.80000,52.60000,53.60000,4027000
02/19/2008,0000,54.40000,55.50000,53.60000,54.00000,6078000
02/20/2008,0000,54.00000,55.40000,53.20000,53.40000,3832000
02/21/2008,0000,54.10000,57.10000,54.10000,57.10000,7536000
02/22/2008,0000,57.10000,58.80000,56.60000,56.60000,8729000
02/25/2008,0000,57.00000,57.40000,54.80000,55.70000,5462000
02/26/2008,0000,56.80000,57.30000,55.70000,55.70000,3553000
02/27/2008,0000,56.70000,58.50000,56.40000,57.50000,6128000
02/29/2008,0000,57.20000,59.40000,57.00000,58.00000,5857000
03/03/2008,0000,56.90000,56.90000,54.70000,55.00000,2526000
03/04/2008,0000,55.60000,56.90000,55.60000,56.90000,2520000
03/05/2008,0000,56.90000,57.00000,54.50000,55.30000,3719000
03/06/2008,0000,55.40000,56.30000,55.40000,56.00000,4483000
03/07/2008,0000,55.00000,57.70000,55.00000,56.00000,8140000
03/10/2008,0000,57.00000,57.40000,56.00000,56.10000,3247000
03/11/2008,0000,56.10000,56.50000,54.20000,55.00000,6007000
03/12/2008,0000,56.20000,56.20000,54.70000,55.10000,5425000
03/13/2008,0000,55.90000,57.20000,55.80000,55.80000,7597000
03/14/2008,0000,56.50000,56.80000,54.50000,54.50000,3000000
03/18/2008,0000,52.00000,52.60000,50.60000,51.30000,1880000
03/19/2008,0000,52.50000,53.20000,52.10000,52.80000,1814000
03/20/2008,0000,52.70000,53.00000,51.60000,52.80000,1932000
03/21/2008,0000,53.50000,54.80000,53.10000,54.60000,2217000
03/25/2008,0000,56.00000,56.50000,55.00000,55.10000,3055000
03/26/2008,0000,55.30000,55.60000,54.00000,54.00000,1843000
03/27/2008,0000,54.00000,55.00000,54.00000,54.30000,2520000
03/28/2008,0000,54.30000,55.00000,54.10000,54.80000,1478000
03/31/2008,0000,55.00000,55.40000,54.00000,54.20000,1660000
04/01/2008,0000,55.00000,56.10000,54.60000,55.30000,3055000
04/02/2008,0000,56.30000,57.50000,55.80000,56.90000,5246000
04/03/2008,0000,57.80000,58.50000,56.90000,58.20000,4943000
04/07/2008,0000,58.00000,58.00000,56.80000,57.70000,2992000
04/08/2008,0000,57.60000,57.60000,56.10000,56.20000,1282000
04/09/2008,0000,58.00000,58.00000,56.10000,56.40000,1381000
04/10/2008,0000,56.00000,56.80000,56.00000,56.70000,1537000
04/11/2008,0000,57.00000,59.00000,57.00000,58.00000,5362000
04/14/2008,0000,58.00000,58.20000,56.90000,57.10000,2107000
04/15/2008,0000,57.50000,58.50000,57.00000,58.00000,3155000
04/16/2008,0000,58.70000,59.00000,58.00000,58.10000,2373000
04/17/2008,0000,59.50000,59.50000,58.30000,58.80000,3321000
04/18/2008,0000,59.00000,59.10000,58.00000,58.10000,1480000
04/21/2008,0000,58.20000,58.90000,58.20000,58.70000,1197000
04/22/2008,0000,58.90000,58.90000,58.10000,58.80000,1209000
04/23/2008,0000,58.80000,59.60000,58.10000,58.50000,2261000
04/24/2008,0000,58.90000,58.90000,58.00000,58.00000,2330000
04/25/2008,0000,58.00000,58.40000,57.80000,58.00000,1896000
04/28/2008,0000,57.60000,57.60000,54.60000,56.10000,5670000
04/29/2008,0000,55.50000,55.80000,54.50000,54.70000,3579000
04/30/2008,0000,55.60000,55.60000,54.70000,54.80000,1370000
05/02/2008,0000,55.50000,55.50000,54.30000,54.40000,1258000
05/05/2008,0000,55.50000,56.50000,55.00000,55.00000,2583000
05/06/2008,0000,55.50000,55.60000,54.60000,55.00000,1905000
05/07/2008,0000,55.40000,56.30000,55.00000,55.00000,2488000
05/08/2008,0000,55.00000,55.60000,54.80000,55.10000,2007000
05/09/2008,0000,55.60000,56.00000,55.00000,55.10000,1450000
05/12/2008,0000,55.50000,55.60000,55.00000,55.20000,653000
05/13/2008,0000,55.40000,55.90000,55.10000,55.50000,1995000
05/14/2008,0000,55.60000,56.40000,55.40000,56.40000,2175000
05/15/2008,0000,57.10000,57.30000,56.60000,56.80000,2307000
05/16/2008,0000,56.80000,57.30000,56.50000,56.70000,2080000
05/19/2008,0000,57.00000,57.20000,56.30000,57.20000,1366000
05/20/2008,0000,57.00000,57.30000,56.20000,56.20000,1372000
05/21/2008,0000,56.00000,56.60000,55.50000,55.50000,1111000
05/22/2008,0000,55.00000,56.30000,54.80000,56.10000,1230000
05/23/2008,0000,56.20000,56.30000,55.60000,56.00000,1479000
05/26/2008,0000,56.10000,57.30000,55.40000,57.00000,2024000
05/27/2008,0000,57.90000,57.90000,56.40000,56.70000,1592000
05/28/2008,0000,56.70000,57.20000,55.40000,55.50000,914000
05/29/2008,0000,56.00000,56.40000,55.60000,55.70000,732000
05/30/2008,0000,56.40000,57.20000,55.00000,57.20000,1143000
06/02/2008,0000,57.00000,57.00000,56.30000,56.50000,826000
06/03/2008,0000,57.00000,57.00000,55.50000,56.00000,611000
06/04/2008,0000,55.50000,56.20000,55.40000,55.60000,1205000
06/05/2008,0000,55.00000,57.00000,54.00000,57.00000,3100000
06/06/2008,0000,57.20000,57.20000,56.00000,56.30000,1652000
06/10/2008,0000,55.10000,55.30000,53.00000,53.30000,2263000
06/11/2008,0000,53.30000,53.70000,52.30000,52.50000,973000
06/12/2008,0000,51.80000,52.00000,48.85000,48.85000,2517000
06/13/2008,0000,48.00000,48.20000,45.50000,45.80000,3924000
06/16/2008,0000,46.00000,46.00000,45.05000,45.20000,1409000
06/17/2008,0000,45.20000,45.70000,42.75000,45.00000,3508000
06/18/2008,0000,44.80000,45.50000,44.35000,44.90000,968000
06/19/2008,0000,44.05000,44.20000,43.10000,43.50000,800000
06/20/2008,0000,43.40000,45.00000,43.30000,45.00000,1368000
06/23/2008,0000,43.70000,44.85000,43.70000,44.70000,1233000
06/24/2008,0000,44.80000,45.50000,42.00000,42.00000,1127000
06/25/2008,0000,42.50000,42.70000,41.30000,42.10000,1831000
06/26/2008,0000,42.10000,43.50000,41.80000,41.95000,902000
06/27/2008,0000,40.00000,40.95000,39.05000,39.10000,2542000
06/30/2008,0000,39.20000,39.90000,36.70000,36.70000,2045000
07/01/2008,0000,36.90000,37.85000,36.90000,37.20000,1782000
07/02/2008,0000,37.20000,38.00000,37.00000,37.40000,1201000
07/03/2008,0000,36.45000,38.40000,36.45000,38.40000,1916000
07/04/2008,0000,38.60000,38.90000,37.00000,37.00000,1697000
07/07/2008,0000,37.10000,37.70000,36.30000,37.10000,1630000
07/08/2008,0000,37.00000,37.10000,35.15000,35.15000,1771000
07/09/2008,0000,35.60000,36.80000,35.45000,35.50000,1110000
07/10/2008,0000,35.50000,37.70000,35.50000,36.90000,2108000
07/11/2008,0000,36.90000,37.10000,35.90000,36.25000,1661000
07/14/2008,0000,36.30000,36.80000,35.75000,35.80000,1528000
07/15/2008,0000,35.45000,35.70000,33.50000,33.50000,2005000
07/16/2008,0000,33.50000,33.90000,32.20000,32.25000,1571000
07/17/2008,0000,33.00000,33.10000,31.50000,31.90000,3157000
07/18/2008,0000,32.90000,33.80000,31.40000,33.20000,4831000
07/21/2008,0000,34.00000,34.20000,32.65000,32.85000,2848000
07/22/2008,0000,32.80000,33.95000,32.10000,33.65000,2259000
07/23/2008,0000,34.15000,35.45000,34.00000,35.45000,2610000
07/24/2008,0000,36.00000,36.50000,35.40000,36.00000,2041000
07/25/2008,0000,35.00000,35.80000,35.00000,35.50000,1431000
07/29/2008,0000,35.50000,36.50000,34.50000,36.00000,2046000
07/30/2008,0000,36.55000,37.00000,36.20000,36.80000,1836000
07/31/2008,0000,37.30000,37.85000,36.25000,36.80000,2599000
08/01/2008,0000,37.60000,38.00000,36.90000,37.35000,2827000
08/04/2008,0000,37.35000,37.80000,36.80000,36.80000,1187000
08/05/2008,0000,36.80000,37.25000,36.60000,36.60000,2140000
08/06/2008,0000,37.00000,37.50000,36.80000,37.30000,1467000
08/07/2008,0000,37.30000,38.40000,36.80000,38.00000,1564000
08/08/2008,0000,38.00000,39.40000,37.80000,38.50000,2238000
08/11/2008,0000,39.20000,41.15000,38.80000,41.15000,1727000
08/12/2008,0000,41.25000,41.80000,40.10000,41.15000,2440000
08/13/2008,0000,42.00000,44.00000,42.00000,43.40000,9681000
08/14/2008,0000,43.40000,46.00000,43.00000,45.70000,5041000
08/15/2008,0000,48.00000,48.85000,46.50000,48.50000,8947000
08/18/2008,0000,49.30000,49.30000,47.50000,47.85000,4395000
08/19/2008,0000,47.00000,49.00000,45.80000,48.20000,3257000
08/20/2008,0000,48.20000,49.00000,47.50000,48.00000,2314000
08/21/2008,0000,47.50000,47.50000,44.65000,44.65000,3291000
08/22/2008,0000,42.65000,44.50000,41.55000,42.70000,2857000
08/25/2008,0000,42.70000,45.00000,42.15000,44.40000,4539000
08/26/2008,0000,37.50000,38.30000,37.45000,37.80000,4308000
08/27/2008,0000,37.80000,38.55000,37.30000,38.10000,1635000
08/28/2008,0000,38.80000,40.75000,38.60000,40.75000,5799000
08/29/2008,0000,41.10000,43.60000,41.10000,43.50000,5745000
09/01/2008,0000,43.50000,44.80000,41.80000,41.90000,4460000
09/02/2008,0000,42.10000,43.35000,40.70000,42.90000,3982000
09/03/2008,0000,43.20000,43.20000,39.90000,39.90000,2517000
09/04/2008,0000,38.75000,38.95000,37.15000,37.15000,4098000
09/05/2008,0000,37.00000,39.75000,37.00000,39.75000,6788000
09/08/2008,0000,41.00000,42.30000,40.10000,42.00000,6179000
09/09/2008,0000,41.50000,41.50000,39.10000,39.10000,2397000
09/10/2008,0000,39.10000,40.40000,37.50000,38.40000,3857000
09/11/2008,0000,37.60000,38.05000,35.75000,35.75000,3642000
09/12/2008,0000,36.00000,36.45000,33.25000,34.50000,3638000
09/15/2008,0000,33.75000,33.75000,32.10000,32.10000,1498000
09/16/2008,0000,29.90000,30.90000,29.90000,29.90000,1233000
09/17/2008,0000,31.40000,31.50000,29.10000,30.50000,2760000
09/18/2008,0000,28.50000,29.00000,28.40000,28.40000,2560000
09/19/2008,0000,30.35000,30.35000,29.60000,30.35000,2647000
09/22/2008,0000,31.30000,32.45000,31.30000,32.45000,1841000
09/23/2008,0000,32.00000,34.70000,32.00000,34.70000,2255000
09/24/2008,0000,35.00000,37.10000,34.80000,37.10000,2075000
09/25/2008,0000,37.10000,38.50000,36.30000,36.70000,4788000
09/26/2008,0000,37.10000,37.40000,35.70000,36.25000,3006000
09/30/2008,0000,33.75000,35.30000,33.75000,34.10000,1940000
10/01/2008,0000,35.00000,36.45000,34.60000,36.00000,2006000
10/02/2008,0000,35.90000,37.50000,34.60000,35.60000,2230000
10/03/2008,0000,34.80000,36.25000,34.05000,36.15000,1208000
10/06/2008,0000,35.40000,36.90000,35.00000,35.00000,1506000
10/07/2008,0000,33.80000,35.50000,33.80000,34.50000,1227000
10/08/2008,0000,32.80000,33.35000,32.10000,32.10000,1149000
10/09/2008,0000,29.95000,31.00000,29.90000,29.90000,2668000
10/13/2008,0000,28.90000,28.90000,28.90000,28.90000,154000
10/14/2008,0000,30.90000,30.90000,29.80000,30.70000,3342000
10/15/2008,0000,29.80000,29.90000,29.65000,29.65000,338000
10/16/2008,0000,28.65000,28.65000,28.65000,28.65000,118000
10/17/2008,0000,27.65000,27.65000,27.65000,27.65000,720000
10/20/2008,0000,26.70000,26.70000,26.70000,26.70000,366000
10/21/2008,0000,26.10000,26.70000,25.80000,25.80000,3225000
10/22/2008,0000,24.90000,25.95000,24.90000,24.90000,2379000
10/23/2008,0000,24.05000,24.05000,24.05000,24.05000,104000
10/24/2008,0000,23.25000,23.25000,23.25000,23.25000,147000
10/27/2008,0000,21.65000,21.65000,21.65000,21.65000,150000
10/28/2008,0000,20.15000,21.65000,20.15000,21.65000,2168000
10/29/2008,0000,22.70000,22.70000,20.15000,20.15000,2669000
10/30/2008,0000,20.20000,21.55000,20.15000,21.55000,3006000
10/31/2008,0000,21.55000,21.90000,20.10000,20.55000,2635000
11/03/2008,0000,20.65000,21.95000,20.60000,21.95000,2359000
11/04/2008,0000,22.50000,23.45000,22.05000,23.45000,3197000
11/05/2008,0000,25.05000,25.05000,25.05000,25.05000,1490000
11/06/2008,0000,23.30000,25.00000,23.30000,23.40000,3910000
11/07/2008,0000,22.80000,25.00000,22.80000,25.00000,4914000
11/10/2008,0000,24.00000,24.70000,23.25000,23.25000,1442000
11/11/2008,0000,21.65000,22.50000,21.65000,21.80000,3788000
11/12/2008,0000,22.00000,22.70000,21.80000,21.85000,1883000
11/13/2008,0000,20.60000,20.90000,20.35000,20.35000,1295000
11/14/2008,0000,20.80000,21.20000,18.95000,19.05000,2088000
11/17/2008,0000,17.75000,18.00000,17.75000,17.75000,792000
11/18/2008,0000,16.55000,16.55000,16.55000,16.55000,564000
11/19/2008,0000,15.40000,16.50000,15.40000,15.50000,4466000
11/20/2008,0000,14.45000,14.45000,14.45000,14.45000,484000
11/21/2008,0000,13.45000,14.80000,13.45000,14.30000,4690000
11/24/2008,0000,14.35000,14.55000,13.65000,13.90000,2601000
11/25/2008,0000,14.85000,14.85000,14.55000,14.55000,5614000
11/26/2008,0000,14.55000,15.30000,13.95000,15.10000,6387000
11/27/2008,0000,15.70000,16.15000,15.35000,16.15000,4545000
11/28/2008,0000,16.50000,17.00000,16.20000,16.75000,4610000
12/01/2008,0000,16.80000,17.50000,16.75000,17.00000,3345000
12/02/2008,0000,15.85000,16.35000,15.85000,15.85000,2392000
12/03/2008,0000,15.70000,15.70000,14.75000,14.85000,4379000
12/04/2008,0000,15.20000,15.30000,14.05000,14.30000,2470000
12/05/2008,0000,14.60000,15.30000,14.60000,14.65000,5164000
12/08/2008,0000,15.20000,15.65000,15.10000,15.65000,4186000
12/09/2008,0000,16.50000,16.70000,16.20000,16.70000,7464000
12/10/2008,0000,17.30000,17.85000,17.05000,17.85000,2792000
12/11/2008,0000,18.75000,19.05000,18.10000,18.50000,11149000
12/12/2008,0000,18.05000,18.60000,17.25000,17.25000,4943000
12/15/2008,0000,18.05000,18.45000,17.80000,18.45000,5432000
12/16/2008,0000,18.20000,18.20000,17.30000,17.80000,3750000
12/17/2008,0000,18.25000,18.50000,17.40000,17.60000,4274000
12/18/2008,0000,17.95000,17.95000,17.20000,17.55000,2659000
12/19/2008,0000,17.30000,17.50000,16.85000,17.40000,3288000
12/22/2008,0000,17.60000,18.00000,17.30000,17.30000,3581000
12/23/2008,0000,17.00000,17.30000,16.20000,16.20000,2325000
12/24/2008,0000,15.60000,16.20000,15.55000,16.05000,2204000
12/25/2008,0000,16.15000,16.20000,15.80000,16.10000,1103000
12/26/2008,0000,15.80000,17.20000,15.80000,17.20000,3305000
12/29/2008,0000,17.60000,17.60000,16.60000,16.60000,2810000
12/30/2008,0000,17.10000,17.50000,16.85000,17.10000,2799000
12/31/2008,0000,17.45000,18.15000,17.30000,17.70000,5346000
01/05/2009,0000,18.30000,18.90000,18.00000,18.90000,8314000
01/06/2009,0000,17.60000,18.20000,17.60000,17.80000,9721000
01/07/2009,0000,18.40000,19.00000,18.00000,19.00000,10195000
01/08/2009,0000,18.80000,19.85000,18.20000,18.30000,11525000
01/09/2009,0000,19.10000,19.35000,18.50000,18.75000,7109000
01/12/2009,0000,18.30000,19.20000,18.20000,19.20000,4925000
01/13/2009,0000,18.50000,19.50000,18.50000,19.50000,5153000
01/14/2009,0000,19.50000,19.95000,18.90000,19.95000,9252000
01/15/2009,0000,19.60000,20.45000,19.20000,19.80000,20596000
01/16/2009,0000,20.35000,21.15000,20.35000,21.15000,7338000
01/19/2009,0000,21.15000,21.30000,20.50000,20.60000,6687000
01/20/2009,0000,20.30000,20.60000,19.80000,20.60000,5871000
01/21/2009,0000,20.40000,22.00000,20.40000,21.50000,11101000
02/02/2009,0000,21.80000,22.50000,21.55000,22.00000,9602000
02/03/2009,0000,22.30000,23.20000,22.00000,22.85000,9041000
02/04/2009,0000,22.85000,23.00000,22.00000,22.60000,7097000
02/05/2009,0000,22.60000,23.30000,22.20000,22.20000,12864000
02/06/2009,0000,22.50000,23.15000,22.00000,22.60000,12527000
02/09/2009,0000,23.20000,23.55000,22.90000,23.00000,9477000
02/10/2009,0000,23.45000,23.80000,23.05000,23.80000,6346000
02/11/2009,0000,23.00000,23.45000,22.50000,23.00000,8596000
02/12/2009,0000,23.00000,23.60000,22.10000,22.10000,9111000
02/13/2009,0000,22.50000,23.20000,22.25000,23.20000,5744000
02/16/2009,0000,23.50000,23.70000,22.50000,22.50000,8459000
02/17/2009,0000,22.50000,22.85000,21.85000,21.90000,5817000
02/18/2009,0000,21.35000,22.20000,21.20000,21.85000,3977000
02/19/2009,0000,22.50000,22.50000,21.30000,21.80000,3297000
02/20/2009,0000,21.35000,21.95000,21.20000,21.20000,2987000
02/23/2009,0000,21.20000,21.60000,20.90000,21.30000,2530000
02/24/2009,0000,21.50000,22.35000,21.50000,22.20000,8936000
02/25/2009,0000,22.90000,22.90000,22.40000,22.40000,6682000
02/26/2009,0000,22.80000,22.85000,21.85000,22.20000,2984000
02/27/2009,0000,22.50000,22.80000,22.00000,22.80000,3473000
03/02/2009,0000,22.60000,23.60000,22.00000,23.60000,6269000
03/03/2009,0000,23.60000,24.00000,23.00000,23.55000,16695000
03/04/2009,0000,23.80000,24.30000,23.50000,23.50000,8543000
03/05/2009,0000,24.00000,24.15000,23.25000,23.30000,6379000
03/06/2009,0000,22.80000,23.45000,22.80000,23.10000,2988000
03/09/2009,0000,23.55000,23.60000,22.80000,22.80000,3045000
03/10/2009,0000,22.70000,23.55000,22.70000,23.20000,3521000
03/11/2009,0000,23.80000,24.70000,23.40000,24.05000,9105000
03/12/2009,0000,24.80000,25.70000,24.60000,25.70000,7999000
03/13/2009,0000,26.45000,26.75000,25.60000,25.70000,9124000
03/16/2009,0000,26.25000,26.25000,25.20000,25.30000,3396000
03/17/2009,0000,25.60000,26.90000,25.30000,26.60000,7198000
03/18/2009,0000,27.00000,27.15000,26.00000,26.20000,8626000
03/19/2009,0000,26.90000,26.90000,25.80000,25.80000,2550000
03/20/2009,0000,25.85000,26.15000,24.80000,24.80000,2644000
03/23/2009,0000,24.80000,25.95000,24.40000,25.95000,3609000
03/24/2009,0000,26.40000,26.60000,25.70000,25.70000,3004000
03/25/2009,0000,25.70000,26.60000,25.70000,26.20000,2450000
03/26/2009,0000,26.20000,27.35000,26.20000,26.80000,6038000
03/27/2009,0000,27.10000,27.35000,26.20000,26.25000,5946000
03/30/2009,0000,26.00000,26.55000,25.50000,25.50000,2751000
03/31/2009,0000,26.00000,27.25000,25.85000,27.25000,4345000
04/01/2009,0000,27.60000,28.20000,27.40000,27.50000,7241000
04/02/2009,0000,28.80000,28.80000,27.45000,27.80000,3714000
04/03/2009,0000,28.00000,28.30000,27.50000,27.50000,2575000
04/06/2009,0000,27.10000,28.15000,27.10000,27.30000,3255000
04/07/2009,0000,27.30000,27.75000,27.00000,27.20000,3168000
04/08/2009,0000,27.00000,27.10000,26.10000,26.30000,3093000
04/09/2009,0000,26.70000,27.25000,26.60000,27.10000,2994000
04/10/2009,0000,27.60000,27.60000,26.50000,27.00000,2798000
04/13/2009,0000,27.00000,27.45000,26.85000,27.45000,2932000
04/14/2009,0000,27.40000,27.40000,26.85000,27.30000,1873000
04/15/2009,0000,27.60000,27.60000,26.90000,27.20000,2114000
04/16/2009,0000,27.40000,28.30000,27.40000,28.30000,5011000
04/17/2009,0000,28.70000,29.50000,26.35000,26.50000,8373000
04/20/2009,0000,26.90000,27.00000,25.40000,26.00000,2762000
04/21/2009,0000,25.00000,26.20000,25.00000,26.20000,3225000
04/22/2009,0000,26.40000,26.80000,26.20000,26.30000,2587000
04/23/2009,0000,26.70000,27.70000,26.30000,27.65000,4779000
04/24/2009,0000,28.00000,28.50000,27.10000,27.10000,5814000
04/27/2009,0000,27.30000,27.45000,25.25000,25.25000,3533000
04/28/2009,0000,25.25000,25.60000,23.60000,23.60000,4504000
04/29/2009,0000,23.90000,24.50000,23.65000,24.30000,2880000
04/30/2009,0000,26.00000,26.00000,25.10000,25.45000,6857000
05/04/2009,0000,25.50000,26.50000,25.45000,25.80000,12803000
05/05/2009,0000,25.80000,25.80000,24.75000,24.75000,4523000
05/06/2009,0000,25.00000,26.15000,24.85000,26.00000,5451000
05/07/2009,0000,26.30000,27.30000,26.05000,26.60000,6736000
05/08/2009,0000,26.45000,27.50000,26.45000,26.80000,5447000
05/11/2009,0000,27.20000,28.10000,27.10000,27.30000,6462000
05/12/2009,0000,27.30000,27.60000,26.30000,26.30000,3222000
05/13/2009,0000,26.70000,27.00000,26.15000,26.30000,4027000
05/14/2009,0000,25.50000,26.50000,25.50000,25.95000,2955000
05/15/2009,0000,26.20000,26.75000,26.15000,26.70000,3667000
05/18/2009,0000,27.00000,28.55000,26.70000,28.55000,8201000
05/19/2009,0000,30.50000,30.50000,30.50000,30.50000,7045000
05/20/2009,0000,31.15000,31.15000,29.10000,30.50000,14475000
05/21/2009,0000,29.90000,31.40000,29.30000,30.25000,7380000
05/22/2009,0000,30.00000,32.35000,29.70000,32.35000,11644000
05/25/2009,0000,33.20000,34.60000,31.80000,33.70000,12238000
05/26/2009,0000,33.70000,33.90000,31.35000,31.35000,6115000
05/27/2009,0000,32.00000,32.30000,31.35000,32.20000,5041000
06/01/2009,0000,32.60000,33.00000,31.60000,31.60000,4833000
06/02/2009,0000,32.00000,33.20000,31.60000,31.80000,6655000
06/03/2009,0000,31.80000,32.45000,30.40000,30.95000,3740000
06/04/2009,0000,31.00000,32.00000,30.70000,31.30000,3506000
06/05/2009,0000,30.90000,31.60000,30.60000,30.75000,2540000
06/08/2009,0000,31.50000,31.50000,29.30000,29.30000,2935000
06/09/2009,0000,28.90000,29.60000,27.35000,27.90000,3188000
06/10/2009,0000,28.50000,28.50000,27.00000,27.35000,3042000
06/11/2009,0000,27.50000,27.90000,26.60000,27.80000,2687000
06/12/2009,0000,27.80000,28.40000,27.15000,27.20000,2689000
06/15/2009,0000,26.20000,27.35000,26.00000,26.10000,3110000
06/16/2009,0000,26.10000,27.20000,26.00000,26.60000,4810000
06/17/2009,0000,26.75000,27.30000,25.70000,25.70000,2915000
06/18/2009,0000,26.10000,26.30000,24.50000,24.75000,2694000
06/19/2009,0000,25.00000,25.40000,24.85000,25.35000,1589000
06/22/2009,0000,25.50000,26.00000,25.15000,25.95000,1612000
06/23/2009,0000,25.45000,25.80000,25.30000,25.75000,1374000
06/24/2009,0000,26.00000,27.35000,25.80000,26.55000,3998000
06/25/2009,0000,26.90000,26.95000,26.50000,26.60000,1562000
06/26/2009,0000,27.40000,28.00000,26.50000,27.85000,4481000
06/29/2009,0000,28.00000,28.05000,26.50000,26.50000,3641000
06/30/2009,0000,26.95000,27.30000,26.80000,27.00000,3465000
07/01/2009,0000,27.45000,27.85000,27.10000,27.50000,1819000
07/02/2009,0000,28.00000,28.40000,27.60000,27.70000,3042000
07/03/2009,0000,27.50000,27.85000,27.00000,27.40000,1516000
07/06/2009,0000,29.30000,29.30000,29.05000,29.30000,7543000
07/07/2009,0000,29.80000,30.30000,29.40000,29.40000,8920000
07/08/2009,0000,29.40000,29.65000,29.00000,29.50000,2306000
07/09/2009,0000,29.90000,31.55000,29.55000,31.35000,10772000
07/10/2009,0000,31.30000,33.50000,31.10000,32.90000,10920000
07/13/2009,0000,33.50000,33.50000,30.60000,31.00000,7398000
07/14/2009,0000,32.00000,33.00000,31.50000,32.65000,5060000
07/15/2009,0000,33.20000,34.00000,32.50000,32.75000,9466000
07/16/2009,0000,33.10000,33.40000,31.05000,31.20000,7337000
07/17/2009,0000,31.40000,32.70000,31.40000,31.80000,5108000
07/20/2009,0000,32.50000,33.10000,32.20000,32.40000,5665000
07/21/2009,0000,32.50000,32.70000,31.50000,31.80000,3858000
07/22/2009,0000,31.80000,32.30000,31.10000,31.10000,4228000
07/23/2009,0000,31.50000,32.15000,30.85000,31.20000,5030000
07/24/2009,0000,31.90000,32.30000,31.40000,31.75000,5246000
07/27/2009,0000,32.20000,32.20000,31.20000,32.00000,6205000
07/28/2009,0000,32.35000,32.80000,31.80000,31.90000,15780000
07/29/2009,0000,32.00000,32.20000,31.10000,31.45000,8554000
07/30/2009,0000,31.70000,31.80000,30.60000,30.90000,3610000
07/31/2009,0000,31.45000,32.00000,31.00000,31.75000,6397000
08/03/2009,0000,31.80000,32.65000,31.60000,32.60000,7112000
08/04/2009,0000,33.00000,33.10000,30.40000,30.80000,7666000
08/05/2009,0000,29.00000,29.90000,28.65000,28.65000,11581000
08/06/2009,0000,28.65000,28.65000,27.20000,27.40000,8842000
08/10/2009,0000,26.45000,27.50000,26.45000,27.10000,3549000
08/11/2009,0000,27.10000,27.90000,27.05000,27.80000,2411000
08/12/2009,0000,27.80000,28.30000,27.50000,27.75000,2313000
08/13/2009,0000,28.20000,28.30000,27.90000,28.25000,1930000
08/14/2009,0000,28.30000,28.80000,27.60000,27.60000,2644000
08/17/2009,0000,27.40000,28.10000,27.00000,27.70000,2145000
08/18/2009,0000,27.60000,28.70000,27.40000,28.00000,4007000
08/19/2009,0000,28.80000,29.20000,28.20000,28.20000,3898000
08/20/2009,0000,28.20000,29.00000,27.50000,29.00000,3648000
08/21/2009,0000,29.20000,29.75000,28.55000,28.55000,4843000
08/24/2009,0000,29.30000,30.10000,28.90000,29.65000,3682000
08/25/2009,0000,29.65000,30.50000,29.25000,29.25000,3038000
08/26/2009,0000,29.30000,29.50000,28.25000,28.55000,1966000
08/27/2009,0000,28.30000,29.30000,28.20000,28.50000,1713000
08/28/2009,0000,28.70000,28.95000,28.45000,28.70000,1242000
08/31/2009,0000,29.15000,29.40000,28.70000,29.25000,1407000
09/01/2009,0000,29.30000,29.70000,29.00000,29.25000,4371000
09/02/2009,0000,29.00000,29.25000,28.85000,29.00000,2660000
09/03/2009,0000,29.60000,31.00000,29.20000,31.00000,6438000
09/04/2009,0000,31.90000,33.00000,31.45000,32.60000,13605000
09/07/2009,0000,33.50000,34.85000,33.40000,34.85000,16069000
09/08/2009,0000,35.50000,36.50000,34.95000,35.35000,11633000
09/09/2009,0000,34.80000,35.30000,34.20000,34.70000,5336000
09/10/2009,0000,36.00000,36.00000,34.45000,35.05000,8123000
09/11/2009,0000,35.10000,36.00000,34.90000,35.90000,6183000
09/14/2009,0000,34.85000,36.70000,34.80000,35.90000,13361000
09/15/2009,0000,36.50000,36.50000,35.15000,35.60000,5340000
09/16/2009,0000,36.40000,38.05000,36.15000,37.80000,13855000
09/17/2009,0000,37.10000,37.50000,36.40000,36.50000,8700000
09/18/2009,0000,36.60000,37.50000,36.30000,37.00000,7397000
09/21/2009,0000,37.50000,37.85000,36.35000,36.35000,5858000
09/22/2009,0000,36.50000,36.80000,35.50000,36.00000,5355000
09/23/2009,0000,35.80000,36.40000,33.50000,34.10000,11345000
09/24/2009,0000,34.30000,35.00000,33.80000,34.55000,7079000
09/25/2009,0000,34.25000,35.25000,34.20000,35.25000,6283000
09/28/2009,0000,35.65000,36.40000,35.25000,35.25000,9876000
09/29/2009,0000,36.40000,37.20000,36.30000,37.05000,13464000
09/30/2009,0000,37.10000,37.55000,36.65000,37.30000,8305000
10/01/2009,0000,37.30000,37.75000,35.90000,36.60000,7698000
10/02/2009,0000,36.00000,37.20000,36.00000,36.40000,6340000
10/05/2009,0000,36.80000,38.90000,36.60000,38.90000,18505000
10/06/2009,0000,39.80000,41.60000,39.70000,41.60000,22373000
10/07/2009,0000,43.00000,44.50000,41.55000,44.50000,24387000
10/08/2009,0000,44.90000,46.10000,43.10000,43.10000,13354000
10/09/2009,0000,43.00000,44.35000,42.10000,42.50000,8618000
10/12/2009,0000,43.20000,43.60000,42.30000,42.75000,4533000
10/13/2009,0000,42.20000,45.70000,42.20000,45.70000,11953000
10/14/2009,0000,46.30000,46.50000,44.50000,44.85000,10109000
10/15/2009,0000,45.45000,46.70000,45.20000,46.35000,10205000
10/16/2009,0000,46.90000,48.25000,45.50000,45.90000,9294000
10/19/2009,0000,45.90000,46.50000,45.50000,45.90000,3488000
10/20/2009,0000,46.40000,47.10000,44.90000,44.90000,6696000
10/21/2009,0000,45.10000,45.95000,44.80000,45.00000,4952000
10/22/2009,0000,45.50000,45.70000,43.15000,43.40000,5654000
10/23/2009,0000,44.60000,44.60000,43.40000,43.80000,3121000
10/26/2009,0000,44.50000,44.55000,43.50000,43.50000,3076000
10/27/2009,0000,43.15000,44.00000,42.70000,43.20000,2989000
10/28/2009,0000,43.90000,46.10000,43.65000,44.55000,11583000
10/29/2009,0000,44.00000,46.00000,43.35000,45.90000,9936000
10/30/2009,0000,48.00000,49.10000,47.20000,49.10000,22991000
11/02/2009,0000,48.90000,49.55000,46.20000,46.40000,15234000
11/03/2009,0000,46.40000,46.90000,44.70000,44.75000,8958000
11/04/2009,0000,45.00000,47.85000,45.00000,47.85000,9030000
11/05/2009,0000,48.25000,49.25000,47.10000,48.10000,11279000
11/06/2009,0000,49.50000,49.50000,47.50000,47.50000,8981000
11/09/2009,0000,48.00000,48.00000,46.20000,46.20000,5563000
11/10/2009,0000,45.00000,45.30000,44.00000,44.40000,16074000
11/11/2009,0000,43.60000,45.20000,43.50000,44.65000,9327000
11/12/2009,0000,45.10000,45.30000,43.50000,43.50000,8304000
11/13/2009,0000,43.50000,44.00000,43.25000,43.50000,6450000
11/16/2009,0000,43.50000,44.35000,43.50000,44.00000,5380000
11/17/2009,0000,44.10000,44.65000,43.50000,43.50000,3593000
11/18/2009,0000,43.90000,45.10000,43.90000,44.60000,7576000
11/19/2009,0000,44.80000,47.60000,44.40000,46.30000,17325000
11/20/2009,0000,46.85000,46.85000,45.00000,45.15000,7118000
11/23/2009,0000,45.20000,45.65000,44.55000,44.70000,3567000
11/24/2009,0000,44.70000,45.00000,43.35000,43.85000,6532000
11/25/2009,0000,45.10000,46.90000,45.00000,46.90000,20831000
11/26/2009,0000,47.00000,47.10000,45.80000,46.20000,13066000
11/27/2009,0000,45.70000,47.50000,45.70000,45.70000,15356000
11/30/2009,0000,47.30000,47.30000,46.20000,46.30000,6278000
12/01/2009,0000,46.30000,46.75000,45.30000,45.50000,3997000
12/02/2009,0000,46.50000,46.50000,44.60000,45.00000,4688000
12/03/2009,0000,45.30000,46.30000,45.30000,45.50000,4406000
12/04/2009,0000,45.65000,46.20000,45.10000,45.20000,4205000
12/07/2009,0000,45.70000,46.80000,45.50000,46.00000,5831000
12/08/2009,0000,46.30000,46.30000,45.10000,45.15000,3441000
12/09/2009,0000,46.00000,46.50000,45.60000,45.85000,4676000
12/11/2009,0000,44.35000,44.40000,42.90000,43.30000,15759000
12/14/2009,0000,43.10000,44.20000,43.05000,43.30000,4388000
12/15/2009,0000,43.60000,44.70000,43.60000,43.80000,6893000
12/16/2009,0000,44.00000,44.30000,43.65000,43.70000,2515000
12/17/2009,0000,44.00000,44.30000,42.90000,43.00000,3818000
12/18/2009,0000,42.50000,42.95000,41.20000,42.70000,6717000
12/21/2009,0000,42.90000,42.90000,42.00000,42.05000,3249000
12/22/2009,0000,42.20000,42.60000,42.10000,42.20000,2115000
12/23/2009,0000,42.50000,42.70000,42.05000,42.20000,3076000
12/25/2009,0000,44.00000,44.75000,43.05000,43.35000,4591000
04/02/2007,0000,110.00000,111.00000,107.50000,108.00000,3311700
04/03/2007,0000,110.00000,110.00000,107.00000,109.00000,3176200
04/04/2007,0000,111.00000,115.50000,109.00000,115.00000,13778100
04/09/2007,0000,118.00000,118.00000,114.00000,115.00000,7387800
04/10/2007,0000,115.00000,116.50000,113.50000,116.00000,5523000
04/11/2007,0000,117.00000,117.50000,114.50000,115.50000,3378900
04/12/2007,0000,114.00000,115.00000,113.00000,113.50000,2830800
04/13/2007,0000,113.50000,114.00000,110.50000,110.50000,3045000
04/16/2007,0000,117.00000,117.00000,113.00000,113.00000,2627100
04/17/2007,0000,114.50000,115.00000,109.00000,110.00000,3073300
04/18/2007,0000,110.50000,111.50000,108.50000,110.50000,2391900
04/19/2007,0000,111.00000,113.50000,109.50000,110.00000,3357900
04/20/2007,0000,112.00000,114.00000,111.50000,112.00000,4048800
04/23/2007,0000,114.00000,114.00000,112.00000,113.50000,3126900
04/24/2007,0000,113.50000,114.00000,112.50000,113.50000,2158800
04/25/2007,0000,117.50000,121.00000,117.00000,121.00000,23333100
04/26/2007,0000,122.00000,123.00000,119.00000,120.00000,8681400
04/27/2007,0000,120.50000,122.00000,119.00000,120.50000,6225400
04/30/2007,0000,121.00000,121.00000,117.00000,117.50000,4259800
05/02/2007,0000,118.50000,120.50000,117.50000,118.00000,4086600
05/03/2007,0000,120.00000,121.50000,117.50000,120.00000,6925800
05/04/2007,0000,121.50000,126.50000,121.50000,122.00000,10191300
05/07/2007,0000,113.50000,113.50000,113.50000,113.50000,1350300
05/08/2007,0000,106.00000,106.00000,106.00000,106.00000,1062600
05/09/2007,0000,98.60000,98.60000,98.60000,98.60000,3366300
05/10/2007,0000,92.10000,98.60000,92.10000,98.60000,26869500
05/11/2007,0000,95.20000,97.00000,95.20000,95.60000,9274600
05/14/2007,0000,95.70000,96.00000,92.80000,93.00000,10191300
05/15/2007,0000,92.60000,94.80000,92.60000,93.00000,5313000
05/16/2007,0000,94.00000,95.80000,93.80000,94.20000,8367400
05/17/2007,0000,95.00000,95.70000,94.20000,94.20000,4792200
05/18/2007,0000,94.50000,94.80000,93.60000,93.60000,2883300
05/21/2007,0000,93.60000,94.50000,93.60000,94.20000,2436000
05/22/2007,0000,94.50000,94.80000,94.30000,94.50000,5091400
05/23/2007,0000,94.50000,94.60000,93.10000,93.30000,4348000
05/24/2007,0000,94.00000,97.20000,93.70000,95.60000,9342900
05/25/2007,0000,96.00000,96.00000,94.70000,94.90000,4299700
05/28/2007,0000,95.80000,95.80000,94.10000,94.10000,2332000
05/29/2007,0000,94.30000,95.50000,94.20000,94.60000,2274300
05/30/2007,0000,94.70000,95.20000,94.20000,94.20000,1980300
05/31/2007,0000,94.70000,95.40000,94.50000,94.60000,3083800
06/01/2007,0000,95.00000,95.80000,94.80000,95.10000,3320100
06/04/2007,0000,95.50000,96.40000,95.20000,95.30000,3488100
06/05/2007,0000,92.90000,93.60000,90.00000,91.00000,11976300
06/06/2007,0000,90.00000,90.00000,88.00000,88.10000,11200300
06/07/2007,0000,87.60000,89.50000,87.50000,88.20000,4625200
06/08/2007,0000,90.00000,90.00000,88.20000,88.30000,3676000
06/11/2007,0000,88.80000,89.50000,88.20000,88.50000,3802000
06/12/2007,0000,89.00000,90.00000,88.80000,89.00000,3111100
06/13/2007,0000,89.50000,89.80000,89.00000,89.10000,1928800
06/14/2007,0000,89.20000,91.90000,89.20000,90.20000,4171600
06/15/2007,0000,91.00000,92.00000,90.30000,90.60000,4757500
06/20/2007,0000,91.20000,91.60000,90.30000,90.50000,2965200
06/21/2007,0000,90.70000,92.70000,90.70000,92.50000,5047300
06/22/2007,0000,94.00000,95.20000,93.10000,93.60000,7785700
06/25/2007,0000,93.40000,95.30000,92.80000,93.90000,4992700
06/26/2007,0000,93.60000,94.50000,92.30000,92.30000,3022900
06/27/2007,0000,92.50000,93.50000,92.00000,92.00000,2110500
06/28/2007,0000,92.50000,93.00000,90.60000,90.70000,4162200
06/29/2007,0000,90.70000,91.00000,89.20000,89.60000,4336500
07/02/2007,0000,89.60000,89.60000,88.10000,88.70000,3895500
07/03/2007,0000,88.70000,89.90000,88.60000,89.00000,3786300
07/04/2007,0000,92.70000,92.70000,90.80000,91.60000,6592900
07/05/2007,0000,89.00000,90.10000,89.00000,89.70000,5429500
07/06/2007,0000,89.00000,89.60000,88.20000,89.00000,4760700
07/09/2007,0000,89.00000,91.50000,88.80000,89.90000,6789300
07/10/2007,0000,90.00000,91.90000,89.90000,91.30000,7854000
07/11/2007,0000,91.30000,92.50000,90.30000,90.30000,4422600
07/12/2007,0000,91.00000,91.20000,89.90000,89.90000,3995200
07/13/2007,0000,90.00000,91.20000,88.90000,91.00000,6592900
07/16/2007,0000,91.00000,91.00000,89.30000,89.40000,4414200
07/17/2007,0000,89.90000,90.90000,89.60000,90.00000,3034500
07/18/2007,0000,90.50000,91.20000,89.90000,89.90000,3318000
07/19/2007,0000,90.00000,90.70000,89.60000,90.00000,4712400
07/20/2007,0000,90.10000,90.80000,89.50000,90.00000,4460400
07/23/2007,0000,90.30000,93.60000,90.20000,93.10000,8871400
07/24/2007,0000,94.00000,94.10000,91.80000,92.10000,6036400
07/25/2007,0000,92.10000,94.00000,91.50000,93.40000,6597100
07/26/2007,0000,94.00000,94.10000,92.00000,92.30000,5869500
07/27/2007,0000,90.10000,94.50000,90.10000,91.30000,8299200
07/31/2007,0000,94.50000,94.50000,92.30000,92.50000,9403800
08/01/2007,0000,84.00000,84.00000,80.20000,80.20000,7736000
08/02/2007,0000,83.00000,83.00000,75.00000,78.00000,6612000
08/03/2007,0000,79.30000,79.30000,77.00000,77.30000,3105000
08/06/2007,0000,75.60000,76.80000,75.60000,76.50000,1676000
08/07/2007,0000,77.00000,78.00000,76.00000,76.60000,2321000
08/08/2007,0000,77.00000,78.20000,76.90000,78.00000,1440000
08/09/2007,0000,79.80000,82.60000,79.00000,80.80000,4757000
08/10/2007,0000,79.00000,82.20000,79.00000,82.00000,3700000
08/13/2007,0000,82.20000,84.00000,81.00000,83.00000,6044000
08/14/2007,0000,83.80000,84.40000,81.50000,81.50000,5644000
08/15/2007,0000,80.80000,82.20000,78.50000,80.20000,4459000
08/16/2007,0000,79.00000,81.50000,76.70000,77.00000,5736000
08/17/2007,0000,77.50000,78.00000,71.70000,72.30000,5827000
08/20/2007,0000,75.50000,75.50000,72.20000,73.50000,3507000
08/21/2007,0000,73.40000,75.70000,73.00000,74.30000,4007000
08/22/2007,0000,75.50000,75.50000,74.00000,74.90000,998000
08/23/2007,0000,75.90000,76.40000,75.50000,75.60000,2462000
08/24/2007,0000,76.00000,80.80000,75.60000,79.10000,7752000
08/27/2007,0000,80.50000,82.90000,79.60000,81.30000,6691000
08/28/2007,0000,82.40000,82.40000,80.50000,81.00000,2226000
08/29/2007,0000,79.00000,80.90000,79.00000,80.90000,1932000
08/30/2007,0000,81.30000,82.00000,79.00000,79.00000,5219000
08/31/2007,0000,78.00000,78.80000,75.60000,77.60000,5285000
09/03/2007,0000,77.10000,77.70000,75.90000,77.20000,2906000
09/04/2007,0000,77.20000,77.70000,76.40000,76.50000,1058000
09/05/2007,0000,76.50000,76.50000,74.00000,74.50000,4066000
09/06/2007,0000,72.00000,74.00000,72.00000,74.00000,4312000
09/07/2007,0000,74.00000,74.70000,72.70000,73.70000,3938000
09/10/2007,0000,73.00000,73.60000,72.60000,73.10000,1211000
09/11/2007,0000,73.10000,77.10000,73.00000,76.80000,4752000
09/12/2007,0000,77.40000,77.40000,75.30000,75.70000,2138000
09/13/2007,0000,76.00000,76.50000,75.00000,75.00000,1721000
09/14/2007,0000,75.60000,76.10000,75.00000,75.20000,1062000
09/17/2007,0000,75.30000,76.00000,73.60000,73.60000,1530000
09/19/2007,0000,75.00000,75.10000,71.90000,72.00000,2019000
09/20/2007,0000,72.30000,73.30000,72.00000,72.70000,1681000
09/21/2007,0000,73.00000,75.50000,72.80000,74.70000,2712000
09/26/2007,0000,76.00000,79.20000,75.20000,78.60000,6980000
09/27/2007,0000,80.00000,84.00000,80.00000,83.10000,11300000
09/28/2007,0000,85.00000,86.00000,82.60000,82.80000,6723000
10/01/2007,0000,83.90000,84.40000,82.50000,82.50000,3259000
10/02/2007,0000,83.70000,86.80000,83.50000,85.20000,10071000
10/03/2007,0000,87.50000,87.50000,83.80000,84.00000,7616000
10/04/2007,0000,84.00000,87.50000,84.00000,86.30000,9334000
10/05/2007,0000,84.10000,85.80000,82.70000,82.80000,7913000
10/08/2007,0000,82.80000,83.70000,81.50000,81.70000,2331000
10/09/2007,0000,83.00000,83.20000,81.50000,81.70000,3376000
10/11/2007,0000,83.40000,84.60000,82.60000,84.00000,5682000
10/12/2007,0000,84.00000,84.90000,82.00000,82.00000,2973000
10/15/2007,0000,83.00000,84.40000,82.10000,83.90000,3740000
10/16/2007,0000,83.50000,85.70000,83.40000,84.60000,5830000
10/17/2007,0000,84.40000,85.20000,83.50000,84.50000,2785000
10/18/2007,0000,84.90000,85.90000,84.50000,84.60000,4055000
10/19/2007,0000,84.60000,85.50000,83.10000,83.30000,2483000
10/22/2007,0000,78.80000,81.20000,78.80000,80.10000,2414000
10/23/2007,0000,81.30000,82.00000,80.50000,81.00000,1759000
10/24/2007,0000,82.00000,82.30000,80.40000,80.40000,1967000
10/25/2007,0000,82.00000,82.00000,80.40000,80.60000,1482000
10/26/2007,0000,82.00000,82.40000,80.80000,81.50000,2569000
10/29/2007,0000,81.90000,81.90000,80.20000,81.50000,3512000
10/30/2007,0000,81.70000,82.70000,81.20000,82.10000,2133000
10/31/2007,0000,82.80000,82.80000,81.50000,82.00000,2227000
11/01/2007,0000,82.50000,85.00000,82.00000,85.00000,6112000
11/02/2007,0000,84.10000,86.10000,83.50000,85.00000,6768000
11/05/2007,0000,84.00000,84.00000,79.10000,82.00000,6035000
11/06/2007,0000,82.00000,82.00000,80.20000,80.90000,2334000
11/07/2007,0000,81.10000,82.40000,80.50000,80.60000,3390000
11/08/2007,0000,79.10000,80.00000,76.10000,77.60000,3356000
11/09/2007,0000,77.70000,79.20000,75.00000,78.80000,3235000
11/12/2007,0000,75.90000,76.70000,75.40000,76.40000,1942000
11/13/2007,0000,75.70000,76.80000,72.40000,74.60000,2306000
11/14/2007,0000,76.00000,76.10000,74.70000,74.90000,1504000
11/15/2007,0000,74.90000,76.10000,74.30000,75.60000,1270000
11/16/2007,0000,75.10000,79.00000,74.60000,77.50000,2567000
11/19/2007,0000,78.10000,78.30000,76.50000,76.50000,1135000
11/20/2007,0000,75.10000,77.90000,74.30000,77.90000,1746000
11/21/2007,0000,77.90000,78.00000,76.20000,76.20000,1914000
11/22/2007,0000,74.50000,76.90000,74.50000,75.30000,980000
11/23/2007,0000,75.40000,76.10000,73.40000,73.40000,1403000
11/26/2007,0000,73.80000,75.70000,73.20000,75.50000,1619000
11/27/2007,0000,74.00000,74.80000,71.40000,73.00000,2810000
11/28/2007,0000,73.50000,73.80000,72.10000,72.50000,2129000
11/29/2007,0000,73.50000,74.00000,73.00000,73.10000,2031000
11/30/2007,0000,73.20000,73.90000,72.10000,72.10000,1615000
12/03/2007,0000,72.90000,73.50000,72.60000,73.40000,625000
12/04/2007,0000,74.40000,75.30000,73.80000,74.20000,1526000
12/05/2007,0000,74.90000,77.30000,74.30000,76.40000,3276000
12/06/2007,0000,76.90000,78.40000,76.00000,76.00000,3178000
12/07/2007,0000,76.60000,76.90000,75.60000,75.60000,1195000
12/10/2007,0000,75.60000,75.80000,74.80000,75.00000,662000
12/11/2007,0000,75.00000,75.30000,73.80000,74.80000,1088000
12/12/2007,0000,74.80000,76.90000,74.80000,76.00000,1984000
12/13/2007,0000,76.80000,78.30000,70.80000,71.50000,4002000
12/14/2007,0000,73.60000,73.90000,71.50000,73.00000,3582000
12/17/2007,0000,73.00000,74.20000,67.90000,67.90000,2429000
12/18/2007,0000,67.00000,70.50000,63.50000,70.30000,5369000
12/19/2007,0000,71.00000,72.80000,70.70000,71.60000,2102000
12/20/2007,0000,71.60000,71.70000,70.10000,70.10000,1482000
12/21/2007,0000,70.50000,71.70000,69.00000,69.50000,1224000
12/24/2007,0000,69.80000,71.20000,69.80000,70.90000,1930000
12/25/2007,0000,70.80000,73.60000,70.10000,73.30000,2957000
12/26/2007,0000,73.20000,73.20000,71.80000,72.80000,1188000
12/27/2007,0000,72.60000,74.80000,72.50000,73.30000,1623000
12/28/2007,0000,73.90000,77.90000,73.30000,77.90000,3678000
12/31/2007,0000,78.00000,80.60000,77.00000,80.50000,4203000
01/02/2008,0000,80.20000,82.00000,78.20000,78.80000,5518000
01/03/2008,0000,78.30000,81.10000,76.00000,80.60000,9445000
01/04/2008,0000,81.00000,83.70000,80.60000,82.50000,9818000
01/07/2008,0000,76.80000,78.10000,76.80000,76.80000,5141000
01/08/2008,0000,76.00000,76.40000,73.10000,74.10000,2914000
01/09/2008,0000,72.60000,75.00000,71.70000,74.20000,3032000
01/10/2008,0000,75.70000,79.10000,75.50000,78.00000,3494000
01/11/2008,0000,79.00000,80.80000,78.50000,79.00000,4166000
01/14/2008,0000,81.30000,81.50000,78.30000,78.80000,2151000
01/15/2008,0000,79.80000,81.30000,78.00000,78.00000,2105000
01/16/2008,0000,76.20000,77.30000,73.00000,73.60000,2234000
01/17/2008,0000,74.70000,75.90000,73.20000,75.80000,1510000
01/18/2008,0000,73.80000,77.50000,73.80000,76.80000,1430000
01/21/2008,0000,75.60000,76.50000,74.10000,74.10000,1216000
01/22/2008,0000,70.00000,71.50000,69.00000,69.00000,2634000
01/23/2008,0000,69.10000,69.80000,64.20000,64.20000,4033000
01/24/2008,0000,64.00000,65.50000,59.80000,62.20000,7998000
01/25/2008,0000,60.00000,63.40000,60.00000,61.90000,6189000
01/28/2008,0000,62.00000,62.00000,57.60000,57.60000,3817000
01/29/2008,0000,58.00000,61.60000,57.10000,61.60000,5109000
01/30/2008,0000,63.20000,64.40000,62.00000,62.00000,3756000
01/31/2008,0000,62.00000,63.80000,61.40000,63.60000,2181000
02/01/2008,0000,65.50000,67.00000,63.10000,64.80000,4655000
02/12/2008,0000,60.30000,60.30000,60.30000,60.30000,561000
02/13/2008,0000,56.10000,56.30000,56.10000,56.10000,1839000
02/14/2008,0000,54.70000,57.00000,54.00000,54.50000,11406000
02/15/2008,0000,52.20000,54.60000,51.50000,53.70000,5032000
02/18/2008,0000,53.00000,54.80000,52.60000,53.60000,4027000
02/19/2008,0000,54.40000,55.50000,53.60000,54.00000,6078000
02/20/2008,0000,54.00000,55.40000,53.20000,53.40000,3832000
02/21/2008,0000,54.10000,57.10000,54.10000,57.10000,7536000
02/22/2008,0000,57.10000,58.80000,56.60000,56.60000,8729000
02/25/2008,0000,57.00000,57.40000,54.80000,55.70000,5462000
02/26/2008,0000,56.80000,57.30000,55.70000,55.70000,3553000
02/27/2008,0000,56.70000,58.50000,56.40000,57.50000,6128000
02/29/2008,0000,57.20000,59.40000,57.00000,58.00000,5857000
03/03/2008,0000,56.90000,56.90000,54.70000,55.00000,2526000
03/04/2008,0000,55.60000,56.90000,55.60000,56.90000,2520000
03/05/2008,0000,56.90000,57.00000,54.50000,55.30000,3719000
03/06/2008,0000,55.40000,56.30000,55.40000,56.00000,4483000
03/07/2008,0000,55.00000,57.70000,55.00000,56.00000,8140000
03/10/2008,0000,57.00000,57.40000,56.00000,56.10000,3247000
03/11/2008,0000,56.10000,56.50000,54.20000,55.00000,6007000
03/12/2008,0000,56.20000,56.20000,54.70000,55.10000,5425000
03/13/2008,0000,55.90000,57.20000,55.80000,55.80000,7597000
03/14/2008,0000,56.50000,56.80000,54.50000,54.50000,3000000
03/18/2008,0000,52.00000,52.60000,50.60000,51.30000,1880000
03/19/2008,0000,52.50000,53.20000,52.10000,52.80000,1814000
03/20/2008,0000,52.70000,53.00000,51.60000,52.80000,1932000
03/21/2008,0000,53.50000,54.80000,53.10000,54.60000,2217000
03/25/2008,0000,56.00000,56.50000,55.00000,55.10000,3055000
03/26/2008,0000,55.30000,55.60000,54.00000,54.00000,1843000
03/27/2008,0000,54.00000,55.00000,54.00000,54.30000,2520000
03/28/2008,0000,54.30000,55.00000,54.10000,54.80000,1478000
03/31/2008,0000,55.00000,55.40000,54.00000,54.20000,1660000
04/01/2008,0000,55.00000,56.10000,54.60000,55.30000,3055000
04/02/2008,0000,56.30000,57.50000,55.80000,56.90000,5246000
04/03/2008,0000,57.80000,58.50000,56.90000,58.20000,4943000
04/07/2008,0000,58.00000,58.00000,56.80000,57.70000,2992000
04/08/2008,0000,57.60000,57.60000,56.10000,56.20000,1282000
04/09/2008,0000,58.00000,58.00000,56.10000,56.40000,1381000
04/10/2008,0000,56.00000,56.80000,56.00000,56.70000,1537000
04/11/2008,0000,57.00000,59.00000,57.00000,58.00000,5362000
04/14/2008,0000,58.00000,58.20000,56.90000,57.10000,2107000
04/15/2008,0000,57.50000,58.50000,57.00000,58.00000,3155000
04/16/2008,0000,58.70000,59.00000,58.00000,58.10000,2373000
04/17/2008,0000,59.50000,59.50000,58.30000,58.80000,3321000
04/18/2008,0000,59.00000,59.10000,58.00000,58.10000,1480000
04/21/2008,0000,58.20000,58.90000,58.20000,58.70000,1197000
04/22/2008,0000,58.90000,58.90000,58.10000,58.80000,1209000
04/23/2008,0000,58.80000,59.60000,58.10000,58.50000,2261000
04/24/2008,0000,58.90000,58.90000,58.00000,58.00000,2330000
04/25/2008,0000,58.00000,58.40000,57.80000,58.00000,1896000
04/28/2008,0000,57.60000,57.60000,54.60000,56.10000,5670000
04/29/2008,0000,55.50000,55.80000,54.50000,54.70000,3579000
04/30/2008,0000,55.60000,55.60000,54.70000,54.80000,1370000
05/02/2008,0000,55.50000,55.50000,54.30000,54.40000,1258000
05/05/2008,0000,55.50000,56.50000,55.00000,55.00000,2583000
05/06/2008,0000,55.50000,55.60000,54.60000,55.00000,1905000
05/07/2008,0000,55.40000,56.30000,55.00000,55.00000,2488000
05/08/2008,0000,55.00000,55.60000,54.80000,55.10000,2007000
05/09/2008,0000,55.60000,56.00000,55.00000,55.10000,1450000
05/12/2008,0000,55.50000,55.60000,55.00000,55.20000,653000
05/13/2008,0000,55.40000,55.90000,55.10000,55.50000,1995000
05/14/2008,0000,55.60000,56.40000,55.40000,56.40000,2175000
05/15/2008,0000,57.10000,57.30000,56.60000,56.80000,2307000
05/16/2008,0000,56.80000,57.30000,56.50000,56.70000,2080000
05/19/2008,0000,57.00000,57.20000,56.30000,57.20000,1366000
05/20/2008,0000,57.00000,57.30000,56.20000,56.20000,1372000
05/21/2008,0000,56.00000,56.60000,55.50000,55.50000,1111000
05/22/2008,0000,55.00000,56.30000,54.80000,56.10000,1230000
05/23/2008,0000,56.20000,56.30000,55.60000,56.00000,1479000
05/26/2008,0000,56.10000,57.30000,55.40000,57.00000,2024000
05/27/2008,0000,57.90000,57.90000,56.40000,56.70000,1592000
05/28/2008,0000,56.70000,57.20000,55.40000,55.50000,914000
05/29/2008,0000,56.00000,56.40000,55.60000,55.70000,732000
05/30/2008,0000,56.40000,57.20000,55.00000,57.20000,1143000
06/02/2008,0000,57.00000,57.00000,56.30000,56.50000,826000
06/03/2008,0000,57.00000,57.00000,55.50000,56.00000,611000
06/04/2008,0000,55.50000,56.20000,55.40000,55.60000,1205000
06/05/2008,0000,55.00000,57.00000,54.00000,57.00000,3100000
06/06/2008,0000,57.20000,57.20000,56.00000,56.30000,1652000
06/10/2008,0000,55.10000,55.30000,53.00000,53.30000,2263000
06/11/2008,0000,53.30000,53.70000,52.30000,52.50000,973000
06/12/2008,0000,51.80000,52.00000,48.85000,48.85000,2517000
06/13/2008,0000,48.00000,48.20000,45.50000,45.80000,3924000
06/16/2008,0000,46.00000,46.00000,45.05000,45.20000,1409000
06/17/2008,0000,45.20000,45.70000,42.75000,45.00000,3508000
06/18/2008,0000,44.80000,45.50000,44.35000,44.90000,968000
06/19/2008,0000,44.05000,44.20000,43.10000,43.50000,800000
06/20/2008,0000,43.40000,45.00000,43.30000,45.00000,1368000
06/23/2008,0000,43.70000,44.85000,43.70000,44.70000,1233000
06/24/2008,0000,44.80000,45.50000,42.00000,42.00000,1127000
06/25/2008,0000,42.50000,42.70000,41.30000,42.10000,1831000
06/26/2008,0000,42.10000,43.50000,41.80000,41.95000,902000
06/27/2008,0000,40.00000,40.95000,39.05000,39.10000,2542000
06/30/2008,0000,39.20000,39.90000,36.70000,36.70000,2045000
07/01/2008,0000,36.90000,37.85000,36.90000,37.20000,1782000
07/02/2008,0000,37.20000,38.00000,37.00000,37.40000,1201000
07/03/2008,0000,36.45000,38.40000,36.45000,38.40000,1916000
07/04/2008,0000,38.60000,38.90000,37.00000,37.00000,1697000
07/07/2008,0000,37.10000,37.70000,36.30000,37.10000,1630000
07/08/2008,0000,37.00000,37.10000,35.15000,35.15000,1771000
07/09/2008,0000,35.60000,36.80000,35.45000,35.50000,1110000
07/10/2008,0000,35.50000,37.70000,35.50000,36.90000,2108000
07/11/2008,0000,36.90000,37.10000,35.90000,36.25000,1661000
07/14/2008,0000,36.30000,36.80000,35.75000,35.80000,1528000
07/15/2008,0000,35.45000,35.70000,33.50000,33.50000,2005000
07/16/2008,0000,33.50000,33.90000,32.20000,32.25000,1571000
07/17/2008,0000,33.00000,33.10000,31.50000,31.90000,3157000
07/18/2008,0000,32.90000,33.80000,31.40000,33.20000,4831000
07/21/2008,0000,34.00000,34.20000,32.65000,32.85000,2848000
07/22/2008,0000,32.80000,33.95000,32.10000,33.65000,2259000
07/23/2008,0000,34.15000,35.45000,34.00000,35.45000,2610000
07/24/2008,0000,36.00000,36.50000,35.40000,36.00000,2041000
07/25/2008,0000,35.00000,35.80000,35.00000,35.50000,1431000
07/29/2008,0000,35.50000,36.50000,34.50000,36.00000,2046000
07/30/2008,0000,36.55000,37.00000,36.20000,36.80000,1836000
07/31/2008,0000,37.30000,37.85000,36.25000,36.80000,2599000
08/01/2008,0000,37.60000,38.00000,36.90000,37.35000,2827000
08/04/2008,0000,37.35000,37.80000,36.80000,36.80000,1187000
08/05/2008,0000,36.80000,37.25000,36.60000,36.60000,2140000
08/06/2008,0000,37.00000,37.50000,36.80000,37.30000,1467000
08/07/2008,0000,37.30000,38.40000,36.80000,38.00000,1564000
08/08/2008,0000,38.00000,39.40000,37.80000,38.50000,2238000
08/11/2008,0000,39.20000,41.15000,38.80000,41.15000,1727000
08/12/2008,0000,41.25000,41.80000,40.10000,41.15000,2440000
08/13/2008,0000,42.00000,44.00000,42.00000,43.40000,9681000
08/14/2008,0000,43.40000,46.00000,43.00000,45.70000,5041000
08/15/2008,0000,48.00000,48.85000,46.50000,48.50000,8947000
08/18/2008,0000,49.30000,49.30000,47.50000,47.85000,4395000
08/19/2008,0000,47.00000,49.00000,45.80000,48.20000,3257000
08/20/2008,0000,48.20000,49.00000,47.50000,48.00000,2314000
08/21/2008,0000,47.50000,47.50000,44.65000,44.65000,3291000
08/22/2008,0000,42.65000,44.50000,41.55000,42.70000,2857000
08/25/2008,0000,42.70000,45.00000,42.15000,44.40000,4539000
08/26/2008,0000,37.50000,38.30000,37.45000,37.80000,4308000
08/27/2008,0000,37.80000,38.55000,37.30000,38.10000,1635000
08/28/2008,0000,38.80000,40.75000,38.60000,40.75000,5799000
08/29/2008,0000,41.10000,43.60000,41.10000,43.50000,5745000
09/01/2008,0000,43.50000,44.80000,41.80000,41.90000,4460000
09/02/2008,0000,42.10000,43.35000,40.70000,42.90000,3982000
09/03/2008,0000,43.20000,43.20000,39.90000,39.90000,2517000
09/04/2008,0000,38.75000,38.95000,37.15000,37.15000,4098000
09/05/2008,0000,37.00000,39.75000,37.00000,39.75000,6788000
09/08/2008,0000,41.00000,42.30000,40.10000,42.00000,6179000
09/09/2008,0000,41.50000,41.50000,39.10000,39.10000,2397000
09/10/2008,0000,39.10000,40.40000,37.50000,38.40000,3857000
09/11/2008,0000,37.60000,38.05000,35.75000,35.75000,3642000
09/12/2008,0000,36.00000,36.45000,33.25000,34.50000,3638000
09/15/2008,0000,33.75000,33.75000,32.10000,32.10000,1498000
09/16/2008,0000,29.90000,30.90000,29.90000,29.90000,1233000
09/17/2008,0000,31.40000,31.50000,29.10000,30.50000,2760000
09/18/2008,0000,28.50000,29.00000,28.40000,28.40000,2560000
09/19/2008,0000,30.35000,30.35000,29.60000,30.35000,2647000
09/22/2008,0000,31.30000,32.45000,31.30000,32.45000,1841000
09/23/2008,0000,32.00000,34.70000,32.00000,34.70000,2255000
09/24/2008,0000,35.00000,37.10000,34.80000,37.10000,2075000
09/25/2008,0000,37.10000,38.50000,36.30000,36.70000,4788000
09/26/2008,0000,37.10000,37.40000,35.70000,36.25000,3006000
09/30/2008,0000,33.75000,35.30000,33.75000,34.10000,1940000
10/01/2008,0000,35.00000,36.45000,34.60000,36.00000,2006000
10/02/2008,0000,35.90000,37.50000,34.60000,35.60000,2230000
10/03/2008,0000,34.80000,36.25000,34.05000,36.15000,1208000
10/06/2008,0000,35.40000,36.90000,35.00000,35.00000,1506000
10/07/2008,0000,33.80000,35.50000,33.80000,34.50000,1227000
10/08/2008,0000,32.80000,33.35000,32.10000,32.10000,1149000
10/09/2008,0000,29.95000,31.00000,29.90000,29.90000,2668000
10/13/2008,0000,28.90000,28.90000,28.90000,28.90000,154000
10/14/2008,0000,30.90000,30.90000,29.80000,30.70000,3342000
10/15/2008,0000,29.80000,29.90000,29.65000,29.65000,338000
10/16/2008,0000,28.65000,28.65000,28.65000,28.65000,118000
10/17/2008,0000,27.65000,27.65000,27.65000,27.65000,720000
10/20/2008,0000,26.70000,26.70000,26.70000,26.70000,366000
10/21/2008,0000,26.10000,26.70000,25.80000,25.80000,3225000
10/22/2008,0000,24.90000,25.95000,24.90000,24.90000,2379000
10/23/2008,0000,24.05000,24.05000,24.05000,24.05000,104000
10/24/2008,0000,23.25000,23.25000,23.25000,23.25000,147000
10/27/2008,0000,21.65000,21.65000,21.65000,21.65000,150000
10/28/2008,0000,20.15000,21.65000,20.15000,21.65000,2168000
10/29/2008,0000,22.70000,22.70000,20.15000,20.15000,2669000
10/30/2008,0000,20.20000,21.55000,20.15000,21.55000,3006000
10/31/2008,0000,21.55000,21.90000,20.10000,20.55000,2635000
11/03/2008,0000,20.65000,21.95000,20.60000,21.95000,2359000
11/04/2008,0000,22.50000,23.45000,22.05000,23.45000,3197000
11/05/2008,0000,25.05000,25.05000,25.05000,25.05000,1490000
11/06/2008,0000,23.30000,25.00000,23.30000,23.40000,3910000
11/07/2008,0000,22.80000,25.00000,22.80000,25.00000,4914000
11/10/2008,0000,24.00000,24.70000,23.25000,23.25000,1442000
11/11/2008,0000,21.65000,22.50000,21.65000,21.80000,3788000
11/12/2008,0000,22.00000,22.70000,21.80000,21.85000,1883000
11/13/2008,0000,20.60000,20.90000,20.35000,20.35000,1295000
11/14/2008,0000,20.80000,21.20000,18.95000,19.05000,2088000
11/17/2008,0000,17.75000,18.00000,17.75000,17.75000,792000
11/18/2008,0000,16.55000,16.55000,16.55000,16.55000,564000
11/19/2008,0000,15.40000,16.50000,15.40000,15.50000,4466000
11/20/2008,0000,14.45000,14.45000,14.45000,14.45000,484000
11/21/2008,0000,13.45000,14.80000,13.45000,14.30000,4690000
11/24/2008,0000,14.35000,14.55000,13.65000,13.90000,2601000
11/25/2008,0000,14.85000,14.85000,14.55000,14.55000,5614000
11/26/2008,0000,14.55000,15.30000,13.95000,15.10000,6387000
11/27/2008,0000,15.70000,16.15000,15.35000,16.15000,4545000
11/28/2008,0000,16.50000,17.00000,16.20000,16.75000,4610000
12/01/2008,0000,16.80000,17.50000,16.75000,17.00000,3345000
12/02/2008,0000,15.85000,16.35000,15.85000,15.85000,2392000
12/03/2008,0000,15.70000,15.70000,14.75000,14.85000,4379000
12/04/2008,0000,15.20000,15.30000,14.05000,14.30000,2470000
12/05/2008,0000,14.60000,15.30000,14.60000,14.65000,5164000
12/08/2008,0000,15.20000,15.65000,15.10000,15.65000,4186000
12/09/2008,0000,16.50000,16.70000,16.20000,16.70000,7464000
12/10/2008,0000,17.30000,17.85000,17.05000,17.85000,2792000
12/11/2008,0000,18.75000,19.05000,18.10000,18.50000,11149000
12/12/2008,0000,18.05000,18.60000,17.25000,17.25000,4943000
12/15/2008,0000,18.05000,18.45000,17.80000,18.45000,5432000
12/16/2008,0000,18.20000,18.20000,17.30000,17.80000,3750000
12/17/2008,0000,18.25000,18.50000,17.40000,17.60000,4274000
12/18/2008,0000,17.95000,17.95000,17.20000,17.55000,2659000
12/19/2008,0000,17.30000,17.50000,16.85000,17.40000,3288000
12/22/2008,0000,17.60000,18.00000,17.30000,17.30000,3581000
12/23/2008,0000,17.00000,17.30000,16.20000,16.20000,2325000
12/24/2008,0000,15.60000,16.20000,15.55000,16.05000,2204000
12/25/2008,0000,16.15000,16.20000,15.80000,16.10000,1103000
12/26/2008,0000,15.80000,17.20000,15.80000,17.20000,3305000
12/29/2008,0000,17.60000,17.60000,16.60000,16.60000,2810000
12/30/2008,0000,17.10000,17.50000,16.85000,17.10000,2799000
12/31/2008,0000,17.45000,18.15000,17.30000,17.70000,5346000
01/05/2009,0000,18.30000,18.90000,18.00000,18.90000,8314000
01/06/2009,0000,17.60000,18.20000,17.60000,17.80000,9721000
01/07/2009,0000,18.40000,19.00000,18.00000,19.00000,10195000
01/08/2009,0000,18.80000,19.85000,18.20000,18.30000,11525000
01/09/2009,0000,19.10000,19.35000,18.50000,18.75000,7109000
01/12/2009,0000,18.30000,19.20000,18.20000,19.20000,4925000
01/13/2009,0000,18.50000,19.50000,18.50000,19.50000,5153000
01/14/2009,0000,19.50000,19.95000,18.90000,19.95000,9252000
01/15/2009,0000,19.60000,20.45000,19.20000,19.80000,20596000
01/16/2009,0000,20.35000,21.15000,20.35000,21.15000,7338000
01/19/2009,0000,21.15000,21.30000,20.50000,20.60000,6687000
01/20/2009,0000,20.30000,20.60000,19.80000,20.60000,5871000
01/21/2009,0000,20.40000,22.00000,20.40000,21.50000,11101000
02/02/2009,0000,21.80000,22.50000,21.55000,22.00000,9602000
02/03/2009,0000,22.30000,23.20000,22.00000,22.85000,9041000
02/04/2009,0000,22.85000,23.00000,22.00000,22.60000,7097000
02/05/2009,0000,22.60000,23.30000,22.20000,22.20000,12864000
02/06/2009,0000,22.50000,23.15000,22.00000,22.60000,12527000
02/09/2009,0000,23.20000,23.55000,22.90000,23.00000,9477000
02/10/2009,0000,23.45000,23.80000,23.05000,23.80000,6346000
02/11/2009,0000,23.00000,23.45000,22.50000,23.00000,8596000
02/12/2009,0000,23.00000,23.60000,22.10000,22.10000,9111000
02/13/2009,0000,22.50000,23.20000,22.25000,23.20000,5744000
02/16/2009,0000,23.50000,23.70000,22.50000,22.50000,8459000
02/17/2009,0000,22.50000,22.85000,21.85000,21.90000,5817000
02/18/2009,0000,21.35000,22.20000,21.20000,21.85000,3977000
02/19/2009,0000,22.50000,22.50000,21.30000,21.80000,3297000
02/20/2009,0000,21.35000,21.95000,21.20000,21.20000,2987000
02/23/2009,0000,21.20000,21.60000,20.90000,21.30000,2530000
02/24/2009,0000,21.50000,22.35000,21.50000,22.20000,8936000
02/25/2009,0000,22.90000,22.90000,22.40000,22.40000,6682000
02/26/2009,0000,22.80000,22.85000,21.85000,22.20000,2984000
02/27/2009,0000,22.50000,22.80000,22.00000,22.80000,3473000
03/02/2009,0000,22.60000,23.60000,22.00000,23.60000,6269000
03/03/2009,0000,23.60000,24.00000,23.00000,23.55000,16695000
03/04/2009,0000,23.80000,24.30000,23.50000,23.50000,8543000
03/05/2009,0000,24.00000,24.15000,23.25000,23.30000,6379000
03/06/2009,0000,22.80000,23.45000,22.80000,23.10000,2988000
03/09/2009,0000,23.55000,23.60000,22.80000,22.80000,3045000
03/10/2009,0000,22.70000,23.55000,22.70000,23.20000,3521000
03/11/2009,0000,23.80000,24.70000,23.40000,24.05000,9105000
03/12/2009,0000,24.80000,25.70000,24.60000,25.70000,7999000
03/13/2009,0000,26.45000,26.75000,25.60000,25.70000,9124000
03/16/2009,0000,26.25000,26.25000,25.20000,25.30000,3396000
03/17/2009,0000,25.60000,26.90000,25.30000,26.60000,7198000
03/18/2009,0000,27.00000,27.15000,26.00000,26.20000,8626000
03/19/2009,0000,26.90000,26.90000,25.80000,25.80000,2550000
03/20/2009,0000,25.85000,26.15000,24.80000,24.80000,2644000
03/23/2009,0000,24.80000,25.95000,24.40000,25.95000,3609000
03/24/2009,0000,26.40000,26.60000,25.70000,25.70000,3004000
03/25/2009,0000,25.70000,26.60000,25.70000,26.20000,2450000
03/26/2009,0000,26.20000,27.35000,26.20000,26.80000,6038000
03/27/2009,0000,27.10000,27.35000,26.20000,26.25000,5946000
03/30/2009,0000,26.00000,26.55000,25.50000,25.50000,2751000
03/31/2009,0000,26.00000,27.25000,25.85000,27.25000,4345000
04/01/2009,0000,27.60000,28.20000,27.40000,27.50000,7241000
04/02/2009,0000,28.80000,28.80000,27.45000,27.80000,3714000
04/03/2009,0000,28.00000,28.30000,27.50000,27.50000,2575000
04/06/2009,0000,27.10000,28.15000,27.10000,27.30000,3255000
04/07/2009,0000,27.30000,27.75000,27.00000,27.20000,3168000
04/08/2009,0000,27.00000,27.10000,26.10000,26.30000,3093000
04/09/2009,0000,26.70000,27.25000,26.60000,27.10000,2994000
04/10/2009,0000,27.60000,27.60000,26.50000,27.00000,2798000
04/13/2009,0000,27.00000,27.45000,26.85000,27.45000,2932000
04/14/2009,0000,27.40000,27.40000,26.85000,27.30000,1873000
04/15/2009,0000,27.60000,27.60000,26.90000,27.20000,2114000
04/16/2009,0000,27.40000,28.30000,27.40000,28.30000,5011000
04/17/2009,0000,28.70000,29.50000,26.35000,26.50000,8373000
04/20/2009,0000,26.90000,27.00000,25.40000,26.00000,2762000
04/21/2009,0000,25.00000,26.20000,25.00000,26.20000,3225000
04/22/2009,0000,26.40000,26.80000,26.20000,26.30000,2587000
04/23/2009,0000,26.70000,27.70000,26.30000,27.65000,4779000
04/24/2009,0000,28.00000,28.50000,27.10000,27.10000,5814000
04/27/2009,0000,27.30000,27.45000,25.25000,25.25000,3533000
04/28/2009,0000,25.25000,25.60000,23.60000,23.60000,4504000
04/29/2009,0000,23.90000,24.50000,23.65000,24.30000,2880000
04/30/2009,0000,26.00000,26.00000,25.10000,25.45000,6857000
05/04/2009,0000,25.50000,26.50000,25.45000,25.80000,12803000
05/05/2009,0000,25.80000,25.80000,24.75000,24.75000,4523000
05/06/2009,0000,25.00000,26.15000,24.85000,26.00000,5451000
05/07/2009,0000,26.30000,27.30000,26.05000,26.60000,6736000
05/08/2009,0000,26.45000,27.50000,26.45000,26.80000,5447000
05/11/2009,0000,27.20000,28.10000,27.10000,27.30000,6462000
05/12/2009,0000,27.30000,27.60000,26.30000,26.30000,3222000
05/13/2009,0000,26.70000,27.00000,26.15000,26.30000,4027000
05/14/2009,0000,25.50000,26.50000,25.50000,25.95000,2955000
05/15/2009,0000,26.20000,26.75000,26.15000,26.70000,3667000
05/18/2009,0000,27.00000,28.55000,26.70000,28.55000,8201000
05/19/2009,0000,30.50000,30.50000,30.50000,30.50000,7045000
05/20/2009,0000,31.15000,31.15000,29.10000,30.50000,14475000
05/21/2009,0000,29.90000,31.40000,29.30000,30.25000,7380000
05/22/2009,0000,30.00000,32.35000,29.70000,32.35000,11644000
05/25/2009,0000,33.20000,34.60000,31.80000,33.70000,12238000
05/26/2009,0000,33.70000,33.90000,31.35000,31.35000,6115000
05/27/2009,0000,32.00000,32.30000,31.35000,32.20000,5041000
06/01/2009,0000,32.60000,33.00000,31.60000,31.60000,4833000
06/02/2009,0000,32.00000,33.20000,31.60000,31.80000,6655000
06/03/2009,0000,31.80000,32.45000,30.40000,30.95000,3740000
06/04/2009,0000,31.00000,32.00000,30.70000,31.30000,3506000
06/05/2009,0000,30.90000,31.60000,30.60000,30.75000,2540000
06/08/2009,0000,31.50000,31.50000,29.30000,29.30000,2935000
06/09/2009,0000,28.90000,29.60000,27.35000,27.90000,3188000
06/10/2009,0000,28.50000,28.50000,27.00000,27.35000,3042000
06/11/2009,0000,27.50000,27.90000,26.60000,27.80000,2687000
06/12/2009,0000,27.80000,28.40000,27.15000,27.20000,2689000
06/15/2009,0000,26.20000,27.35000,26.00000,26.10000,3110000
06/16/2009,0000,26.10000,27.20000,26.00000,26.60000,4810000
06/17/2009,0000,26.75000,27.30000,25.70000,25.70000,2915000
06/18/2009,0000,26.10000,26.30000,24.50000,24.75000,2694000
06/19/2009,0000,25.00000,25.40000,24.85000,25.35000,1589000
06/22/2009,0000,25.50000,26.00000,25.15000,25.95000,1612000
06/23/2009,0000,25.45000,25.80000,25.30000,25.75000,1374000
06/24/2009,0000,26.00000,27.35000,25.80000,26.55000,3998000
06/25/2009,0000,26.90000,26.95000,26.50000,26.60000,1562000
06/26/2009,0000,27.40000,28.00000,26.50000,27.85000,4481000
06/29/2009,0000,28.00000,28.05000,26.50000,26.50000,3641000
06/30/2009,0000,26.95000,27.30000,26.80000,27.00000,3465000
07/01/2009,0000,27.45000,27.85000,27.10000,27.50000,1819000
07/02/2009,0000,28.00000,28.40000,27.60000,27.70000,3042000
07/03/2009,0000,27.50000,27.85000,27.00000,27.40000,1516000
07/06/2009,0000,29.30000,29.30000,29.05000,29.30000,7543000
07/07/2009,0000,29.80000,30.30000,29.40000,29.40000,8920000
07/08/2009,0000,29.40000,29.65000,29.00000,29.50000,2306000
07/09/2009,0000,29.90000,31.55000,29.55000,31.35000,10772000
07/10/2009,0000,31.30000,33.50000,31.10000,32.90000,10920000
07/13/2009,0000,33.50000,33.50000,30.60000,31.00000,7398000
07/14/2009,0000,32.00000,33.00000,31.50000,32.65000,5060000
07/15/2009,0000,33.20000,34.00000,32.50000,32.75000,9466000
07/16/2009,0000,33.10000,33.40000,31.05000,31.20000,7337000
07/17/2009,0000,31.40000,32.70000,31.40000,31.80000,5108000
07/20/2009,0000,32.50000,33.10000,32.20000,32.40000,5665000
07/21/2009,0000,32.50000,32.70000,31.50000,31.80000,3858000
07/22/2009,0000,31.80000,32.30000,31.10000,31.10000,4228000
07/23/2009,0000,31.50000,32.15000,30.85000,31.20000,5030000
07/24/2009,0000,31.90000,32.30000,31.40000,31.75000,5246000
07/27/2009,0000,32.20000,32.20000,31.20000,32.00000,6205000
07/28/2009,0000,32.35000,32.80000,31.80000,31.90000,15780000
07/29/2009,0000,32.00000,32.20000,31.10000,31.45000,8554000
07/30/2009,0000,31.70000,31.80000,30.60000,30.90000,3610000
07/31/2009,0000,31.45000,32.00000,31.00000,31.75000,6397000
08/03/2009,0000,31.80000,32.65000,31.60000,32.60000,7112000
08/04/2009,0000,33.00000,33.10000,30.40000,30.80000,7666000
08/05/2009,0000,29.00000,29.90000,28.65000,28.65000,11581000
08/06/2009,0000,28.65000,28.65000,27.20000,27.40000,8842000
08/10/2009,0000,26.45000,27.50000,26.45000,27.10000,3549000
08/11/2009,0000,27.10000,27.90000,27.05000,27.80000,2411000
08/12/2009,0000,27.80000,28.30000,27.50000,27.75000,2313000
08/13/2009,0000,28.20000,28.30000,27.90000,28.25000,1930000
08/14/2009,0000,28.30000,28.80000,27.60000,27.60000,2644000
08/17/2009,0000,27.40000,28.10000,27.00000,27.70000,2145000
08/18/2009,0000,27.60000,28.70000,27.40000,28.00000,4007000
08/19/2009,0000,28.80000,29.20000,28.20000,28.20000,3898000
08/20/2009,0000,28.20000,29.00000,27.50000,29.00000,3648000
08/21/2009,0000,29.20000,29.75000,28.55000,28.55000,4843000
08/24/2009,0000,29.30000,30.10000,28.90000,29.65000,3682000
08/25/2009,0000,29.65000,30.50000,29.25000,29.25000,3038000
08/26/2009,0000,29.30000,29.50000,28.25000,28.55000,1966000
08/27/2009,0000,28.30000,29.30000,28.20000,28.50000,1713000
08/28/2009,0000,28.70000,28.95000,28.45000,28.70000,1242000
08/31/2009,0000,29.15000,29.40000,28.70000,29.25000,1407000
09/01/2009,0000,29.30000,29.70000,29.00000,29.25000,4371000
09/02/2009,0000,29.00000,29.25000,28.85000,29.00000,2660000
09/03/2009,0000,29.60000,31.00000,29.20000,31.00000,6438000
09/04/2009,0000,31.90000,33.00000,31.45000,32.60000,13605000
09/07/2009,0000,33.50000,34.85000,33.40000,34.85000,16069000
09/08/2009,0000,35.50000,36.50000,34.95000,35.35000,11633000
09/09/2009,0000,34.80000,35.30000,34.20000,34.70000,5336000
09/10/2009,0000,36.00000,36.00000,34.45000,35.05000,8123000
09/11/2009,0000,35.10000,36.00000,34.90000,35.90000,6183000
09/14/2009,0000,34.85000,36.70000,34.80000,35.90000,13361000
09/15/2009,0000,36.50000,36.50000,35.15000,35.60000,5340000
09/16/2009,0000,36.40000,38.05000,36.15000,37.80000,13855000
09/17/2009,0000,37.10000,37.50000,36.40000,36.50000,8700000
09/18/2009,0000,36.60000,37.50000,36.30000,37.00000,7397000
09/21/2009,0000,37.50000,37.85000,36.35000,36.35000,5858000
09/22/2009,0000,36.50000,36.80000,35.50000,36.00000,5355000
09/23/2009,0000,35.80000,36.40000,33.50000,34.10000,11345000
09/24/2009,0000,34.30000,35.00000,33.80000,34.55000,7079000
09/25/2009,0000,34.25000,35.25000,34.20000,35.25000,6283000
09/28/2009,0000,35.65000,36.40000,35.25000,35.25000,9876000
09/29/2009,0000,36.40000,37.20000,36.30000,37.05000,13464000
09/30/2009,0000,37.10000,37.55000,36.65000,37.30000,8305000
10/01/2009,0000,37.30000,37.75000,35.90000,36.60000,7698000
10/02/2009,0000,36.00000,37.20000,36.00000,36.40000,6340000
10/05/2009,0000,36.80000,38.90000,36.60000,38.90000,18505000
10/06/2009,0000,39.80000,41.60000,39.70000,41.60000,22373000
10/07/2009,0000,43.00000,44.50000,41.55000,44.50000,24387000
10/08/2009,0000,44.90000,46.10000,43.10000,43.10000,13354000
10/09/2009,0000,43.00000,44.35000,42.10000,42.50000,8618000
10/12/2009,0000,43.20000,43.60000,42.30000,42.75000,4533000
10/13/2009,0000,42.20000,45.70000,42.20000,45.70000,11953000
10/14/2009,0000,46.30000,46.50000,44.50000,44.85000,10109000
10/15/2009,0000,45.45000,46.70000,45.20000,46.35000,10205000
10/16/2009,0000,46.90000,48.25000,45.50000,45.90000,9294000
10/19/2009,0000,45.90000,46.50000,45.50000,45.90000,3488000
10/20/2009,0000,46.40000,47.10000,44.90000,44.90000,6696000
10/21/2009,0000,45.10000,45.95000,44.80000,45.00000,4952000
10/22/2009,0000,45.50000,45.70000,43.15000,43.40000,5654000
10/23/2009,0000,44.60000,44.60000,43.40000,43.80000,3121000
10/26/2009,0000,44.50000,44.55000,43.50000,43.50000,3076000
10/27/2009,0000,43.15000,44.00000,42.70000,43.20000,2989000
10/28/2009,0000,43.90000,46.10000,43.65000,44.55000,11583000
10/29/2009,0000,44.00000,46.00000,43.35000,45.90000,9936000
10/30/2009,0000,48.00000,49.10000,47.20000,49.10000,22991000
11/02/2009,0000,48.90000,49.55000,46.20000,46.40000,15234000
11/03/2009,0000,46.40000,46.90000,44.70000,44.75000,8958000
11/04/2009,0000,45.00000,47.85000,45.00000,47.85000,9030000
11/05/2009,0000,48.25000,49.25000,47.10000,48.10000,11279000
11/06/2009,0000,49.50000,49.50000,47.50000,47.50000,8981000
11/09/2009,0000,48.00000,48.00000,46.20000,46.20000,5563000
11/10/2009,0000,45.00000,45.30000,44.00000,44.40000,16074000
11/11/2009,0000,43.60000,45.20000,43.50000,44.65000,9327000
11/12/2009,0000,45.10000,45.30000,43.50000,43.50000,8304000
11/13/2009,0000,43.50000,44.00000,43.25000,43.50000,6450000
11/16/2009,0000,43.50000,44.35000,43.50000,44.00000,5380000
11/17/2009,0000,44.10000,44.65000,43.50000,43.50000,3593000
11/18/2009,0000,43.90000,45.10000,43.90000,44.60000,7576000
11/19/2009,0000,44.80000,47.60000,44.40000,46.30000,17325000
11/20/2009,0000,46.85000,46.85000,45.00000,45.15000,7118000
11/23/2009,0000,45.20000,45.65000,44.55000,44.70000,3567000
11/24/2009,0000,44.70000,45.00000,43.35000,43.85000,6532000
11/25/2009,0000,45.10000,46.90000,45.00000,46.90000,20831000
11/26/2009,0000,47.00000,47.10000,45.80000,46.20000,13066000
11/27/2009,0000,45.70000,47.50000,45.70000,45.70000,15356000
11/30/2009,0000,47.30000,47.30000,46.20000,46.30000,6278000
12/01/2009,0000,46.30000,46.75000,45.30000,45.50000,3997000
12/02/2009,0000,46.50000,46.50000,44.60000,45.00000,4688000
12/03/2009,0000,45.30000,46.30000,45.30000,45.50000,4406000
12/04/2009,0000,45.65000,46.20000,45.10000,45.20000,4205000
12/07/2009,0000,45.70000,46.80000,45.50000,46.00000,5831000
12/08/2009,0000,46.30000,46.30000,45.10000,45.15000,3441000
12/09/2009,0000,46.00000,46.50000,45.60000,45.85000,4676000
12/11/2009,0000,44.35000,44.40000,42.90000,43.30000,15759000
12/14/2009,0000,43.10000,44.20000,43.05000,43.30000,4388000
12/15/2009,0000,43.60000,44.70000,43.60000,43.80000,6893000
12/16/2009,0000,44.00000,44.30000,43.65000,43.70000,2515000
12/17/2009,0000,44.00000,44.30000,42.90000,43.00000,3818000
12/18/2009,0000,42.50000,42.95000,41.20000,42.70000,6717000
12/21/2009,0000,42.90000,42.90000,42.00000,42.05000,3249000
12/22/2009,0000,42.20000,42.60000,42.10000,42.20000,2115000
12/23/2009,0000,42.50000,42.70000,42.05000,42.20000,3076000
12/25/2009,0000,44.00000,44.75000,43.05000,43.35000,4591000
12/25/2009,0000,44.00000,44.75000,43.05000,43.35000,4591000
12/28/2009,0000,43.95000,44.15000,42.95000,43.20000,4311000
12/29/2009,1230,43.20000,44.15000,43.20000,43.40000,6024853
