DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.65000,39.00000,38.35000,38.50000,3630500
04/03/2007,0000,38.80000,41.00000,38.60000,41.00000,10760500
04/04/2007,0000,41.65000,42.50000,40.65000,42.50000,9783000
04/09/2007,0000,42.40000,42.40000,41.60000,41.60000,6184700
04/10/2007,0000,41.70000,43.00000,41.60000,41.70000,4476900
04/11/2007,0000,42.05000,44.60000,41.90000,44.60000,10834100
04/12/2007,0000,44.25000,45.90000,44.00000,45.00000,7923500
04/13/2007,0000,45.00000,46.00000,45.00000,46.00000,8123600
04/16/2007,0000,48.40000,48.60000,47.60000,48.10000,11590800
04/17/2007,0000,48.30000,48.35000,44.75000,45.00000,7351900
04/18/2007,0000,46.00000,48.00000,45.50000,48.00000,3432700
04/19/2007,0000,47.50000,48.00000,46.50000,48.00000,3796100
04/20/2007,0000,48.00000,48.90000,47.00000,48.50000,8441000
04/23/2007,0000,49.00000,49.40000,48.55000,48.55000,6564200
04/24/2007,0000,48.55000,48.95000,47.95000,48.95000,5362400
04/25/2007,0000,48.95000,50.30000,48.50000,49.75000,11826600
04/26/2007,0000,49.75000,50.10000,49.40000,49.60000,5142800
04/27/2007,0000,49.40000,49.60000,48.15000,49.00000,5018600
04/30/2007,0000,49.50000,50.40000,48.70000,49.40000,8160400
05/02/2007,0000,49.30000,49.35000,48.50000,48.50000,4733400
05/03/2007,0000,48.80000,48.95000,45.20000,47.80000,5766100
05/04/2007,0000,47.80000,48.75000,47.30000,48.75000,5050800
05/07/2007,0000,49.00000,49.20000,48.65000,49.00000,3228000
05/08/2007,0000,49.00000,49.00000,48.10000,48.10000,2344800
05/09/2007,0000,48.65000,48.65000,47.50000,47.70000,2806000
05/10/2007,0000,48.00000,48.00000,47.50000,47.70000,2983100
05/11/2007,0000,47.90000,48.70000,47.65000,48.00000,3385600
05/14/2007,0000,48.00000,48.45000,47.30000,47.30000,1959600
05/15/2007,0000,47.30000,47.30000,46.20000,46.60000,2314900
05/16/2007,0000,46.40000,46.65000,45.70000,45.90000,2225200
05/17/2007,0000,46.00000,46.50000,45.60000,45.60000,1739900
05/18/2007,0000,45.60000,48.75000,45.60000,48.75000,2385100
05/21/2007,0000,48.70000,48.70000,47.50000,48.00000,3701800
05/22/2007,0000,49.50000,49.50000,48.20000,48.20000,2996900
05/23/2007,0000,48.50000,48.70000,47.50000,47.50000,1679000
05/24/2007,0000,47.60000,48.10000,47.00000,47.00000,1207500
05/25/2007,0000,47.00000,48.50000,46.25000,48.40000,1917000
05/28/2007,0000,48.20000,48.20000,47.50000,47.90000,1462800
05/29/2007,0000,47.90000,48.00000,47.20000,47.75000,1174100
05/30/2007,0000,47.50000,47.50000,47.00000,47.00000,1466200
05/31/2007,0000,47.30000,47.80000,47.30000,47.80000,1228200
06/01/2007,0000,47.80000,47.90000,47.05000,47.05000,1799700
06/04/2007,0000,47.10000,47.45000,46.35000,46.50000,1768700
06/05/2007,0000,46.60000,47.45000,46.25000,46.70000,2191900
06/06/2007,0000,47.05000,48.80000,46.60000,48.00000,6479100
06/07/2007,0000,47.70000,47.95000,47.20000,47.35000,1698500
06/08/2007,0000,47.05000,47.90000,47.00000,47.15000,1320200
06/11/2007,0000,47.15000,47.80000,47.00000,47.30000,1509900
06/12/2007,0000,47.70000,47.80000,47.20000,47.20000,1623800
06/13/2007,0000,47.40000,48.15000,47.20000,47.70000,2167700
06/14/2007,0000,48.10000,48.10000,47.40000,48.00000,1697400
06/15/2007,0000,48.00000,48.50000,47.45000,48.50000,4092800
06/20/2007,0000,49.15000,50.40000,48.80000,49.50000,11732300
06/21/2007,0000,49.70000,50.20000,48.70000,50.20000,4804700
06/22/2007,0000,50.50000,53.50000,50.50000,53.30000,13386000
06/25/2007,0000,53.90000,55.50000,53.50000,55.50000,8229400
06/26/2007,0000,55.50000,55.50000,54.00000,54.40000,5119800
06/27/2007,0000,54.40000,56.30000,54.10000,55.30000,5640700
06/28/2007,0000,55.20000,55.80000,54.40000,54.50000,5034700
06/29/2007,0000,55.30000,56.40000,55.00000,55.00000,6527400
07/02/2007,0000,55.60000,58.00000,55.00000,58.00000,8645700
07/03/2007,0000,58.90000,62.00000,58.30000,61.90000,13292800
07/04/2007,0000,62.20000,64.50000,61.30000,63.20000,15368600
07/05/2007,0000,63.30000,64.30000,60.50000,61.40000,7642900
07/06/2007,0000,61.50000,63.00000,61.20000,61.50000,5103700
07/09/2007,0000,62.70000,63.40000,62.00000,62.00000,5372800
07/10/2007,0000,62.20000,63.50000,61.80000,62.40000,5678700
07/11/2007,0000,62.40000,65.00000,62.40000,63.00000,7737200
07/12/2007,0000,64.50000,64.50000,63.00000,63.00000,3630500
07/13/2007,0000,64.00000,64.00000,62.00000,62.10000,3459200
07/16/2007,0000,62.50000,63.00000,61.00000,61.00000,2942800
07/17/2007,0000,61.00000,63.50000,61.00000,62.10000,3429300
07/18/2007,0000,62.30000,65.00000,62.20000,64.20000,8200600
07/19/2007,0000,64.20000,64.40000,63.10000,63.10000,4895500
07/20/2007,0000,63.90000,63.90000,61.90000,63.30000,3634000
07/23/2007,0000,64.00000,64.00000,62.90000,63.00000,2762300
07/24/2007,0000,63.50000,66.40000,63.10000,66.20000,10232700
07/25/2007,0000,65.00000,68.80000,64.70000,68.80000,14648700
07/26/2007,0000,69.90000,72.00000,68.50000,72.00000,17118900
07/27/2007,0000,69.80000,71.00000,68.50000,69.10000,7975200
07/30/2007,0000,69.80000,70.50000,68.60000,69.10000,4560900
07/31/2007,0000,69.50000,71.40000,69.10000,70.40000,7718800
08/01/2007,0000,70.40000,71.90000,69.20000,70.50000,6691800
08/02/2007,0000,70.90000,71.30000,66.00000,69.00000,6349100
08/03/2007,0000,69.50000,70.80000,68.00000,70.80000,7078200
08/06/2007,0000,69.10000,70.40000,69.10000,70.00000,3566100
08/07/2007,0000,70.70000,71.20000,69.70000,69.70000,3834100
08/08/2007,0000,70.70000,70.80000,69.80000,69.90000,4054900
08/09/2007,0000,70.80000,72.90000,70.50000,71.80000,9174700
08/10/2007,0000,71.00000,74.10000,71.00000,72.40000,10961800
08/13/2007,0000,74.00000,76.00000,72.40000,72.70000,14924700
08/14/2007,0000,73.30000,74.00000,71.00000,71.00000,6090400
08/15/2007,0000,70.80000,72.20000,66.30000,66.30000,7632500
08/16/2007,0000,62.00000,65.00000,61.70000,63.00000,6385900
08/17/2007,0000,63.00000,64.00000,58.60000,60.20000,5142800
08/20/2007,0000,63.00000,64.40000,62.60000,64.40000,4809300
08/21/2007,0000,64.70000,68.30000,64.50000,67.50000,9267800
08/22/2007,0000,67.30000,68.00000,66.20000,68.00000,3476400
08/23/2007,0000,72.00000,72.00000,70.20000,71.80000,7357700
08/24/2007,0000,71.20000,71.50000,70.70000,70.70000,4038800
08/27/2007,0000,71.70000,73.90000,71.70000,71.90000,8018900
08/28/2007,0000,72.90000,74.00000,70.60000,74.00000,7388700
08/29/2007,0000,72.30000,76.60000,72.20000,76.30000,8522600
08/30/2007,0000,76.50000,77.60000,75.50000,75.60000,9975100
08/31/2007,0000,75.70000,76.90000,75.30000,75.40000,5176100
09/03/2007,0000,76.00000,78.00000,75.60000,75.70000,10969800
09/04/2007,0000,76.30000,77.00000,72.10000,73.00000,6098400
09/05/2007,0000,74.00000,76.00000,73.00000,75.80000,9901500
09/06/2007,0000,75.00000,76.00000,74.30000,75.90000,4616100
09/07/2007,0000,75.90000,76.10000,74.00000,74.90000,3272900
09/10/2007,0000,74.00000,76.50000,73.80000,75.60000,5784500
09/11/2007,0000,76.60000,77.50000,75.20000,75.20000,5483200
09/12/2007,0000,75.50000,76.00000,74.50000,74.50000,2507000
09/13/2007,0000,74.80000,75.20000,73.10000,73.10000,2209100
09/14/2007,0000,74.50000,74.60000,73.30000,73.40000,1927400
09/17/2007,0000,73.90000,75.20000,72.60000,73.50000,1958400
09/19/2007,0000,74.50000,74.60000,72.40000,73.20000,2382800
09/20/2007,0000,74.20000,74.20000,71.50000,71.70000,2210300
09/21/2007,0000,71.70000,73.40000,71.70000,72.80000,2099900
09/26/2007,0000,74.00000,75.90000,73.80000,74.00000,4649400
09/27/2007,0000,74.80000,74.80000,73.00000,73.00000,3023300
09/28/2007,0000,73.20000,74.00000,73.10000,74.00000,2501200
10/01/2007,0000,73.60000,74.30000,72.80000,73.20000,2988800
10/02/2007,0000,74.00000,74.10000,71.60000,71.90000,2342500
10/03/2007,0000,72.80000,72.80000,72.00000,72.00000,1738800
10/04/2007,0000,72.00000,72.60000,69.70000,70.00000,2579400
10/05/2007,0000,70.00000,70.90000,68.60000,70.40000,2912900
10/08/2007,0000,71.00000,71.50000,70.00000,70.00000,1591600
10/09/2007,0000,70.20000,70.20000,69.00000,69.10000,1173000
10/11/2007,0000,69.20000,70.00000,66.80000,67.00000,4405600
10/12/2007,0000,67.00000,68.70000,67.00000,68.20000,2718600
10/15/2007,0000,68.80000,69.70000,66.80000,67.10000,2571400
10/16/2007,0000,67.10000,68.10000,67.00000,67.20000,1543300
10/17/2007,0000,67.80000,68.90000,67.50000,67.60000,1452400
10/18/2007,0000,67.80000,68.40000,67.00000,67.00000,1551300
10/19/2007,0000,67.10000,67.50000,65.10000,65.20000,3101500
10/22/2007,0000,62.90000,63.50000,62.20000,62.20000,3234900
10/23/2007,0000,62.50000,63.50000,62.00000,62.50000,2140100
10/24/2007,0000,63.30000,65.00000,63.10000,64.30000,2915200
10/25/2007,0000,65.10000,65.20000,63.50000,63.70000,1481200
10/26/2007,0000,63.50000,66.00000,63.20000,64.80000,2694400
10/29/2007,0000,65.90000,69.30000,65.60000,69.30000,5361300
10/30/2007,0000,70.20000,71.90000,70.20000,70.60000,8599700
10/31/2007,0000,71.20000,71.40000,69.50000,70.00000,3473000
11/01/2007,0000,70.80000,70.80000,68.00000,68.50000,2942800
11/02/2007,0000,66.20000,69.20000,66.20000,68.00000,3615600
11/05/2007,0000,68.70000,71.00000,67.60000,70.50000,4603400
11/06/2007,0000,70.50000,70.70000,69.50000,70.00000,2386200
11/07/2007,0000,70.90000,71.40000,70.00000,70.10000,3065900
11/08/2007,0000,68.80000,69.50000,66.80000,67.00000,2703600
11/09/2007,0000,68.00000,69.80000,66.90000,68.90000,3132600
11/12/2007,0000,68.00000,70.20000,67.50000,69.50000,4790900
11/13/2007,0000,70.80000,70.80000,68.40000,69.10000,4095100
11/14/2007,0000,70.00000,72.00000,69.60000,70.30000,3970900
11/15/2007,0000,70.30000,70.90000,70.00000,70.00000,1336300
11/16/2007,0000,69.50000,69.90000,68.50000,69.20000,1215500
11/19/2007,0000,69.90000,69.90000,68.20000,68.20000,1061400
11/20/2007,0000,65.90000,67.40000,63.50000,66.00000,3025600
11/21/2007,0000,65.70000,66.50000,65.00000,65.00000,1327100
11/22/2007,0000,64.40000,65.40000,62.80000,63.70000,2662200
11/23/2007,0000,64.00000,64.50000,61.50000,61.60000,2393100
11/26/2007,0000,63.00000,63.00000,61.50000,62.20000,1863000
11/27/2007,0000,60.00000,61.40000,58.00000,60.00000,2716300
11/28/2007,0000,61.00000,61.00000,60.00000,60.20000,1498400
11/29/2007,0000,62.00000,62.90000,61.70000,62.40000,2493200
11/30/2007,0000,62.60000,64.00000,62.60000,63.80000,1998700
12/03/2007,0000,64.00000,64.10000,62.50000,62.50000,1141900
12/04/2007,0000,62.50000,64.50000,62.10000,64.00000,1458200
12/05/2007,0000,63.50000,64.50000,63.20000,63.90000,847500
12/06/2007,0000,64.30000,65.50000,63.00000,63.00000,1637600
12/07/2007,0000,63.90000,64.10000,63.50000,63.80000,998200
12/10/2007,0000,63.50000,63.80000,62.50000,62.50000,706100
12/11/2007,0000,62.80000,63.50000,62.50000,62.90000,989000
12/12/2007,0000,62.40000,63.00000,62.20000,63.00000,671600
12/13/2007,0000,62.90000,62.90000,59.80000,59.80000,1590400
12/14/2007,0000,59.50000,59.50000,55.70000,57.20000,1946900
12/17/2007,0000,57.00000,57.10000,53.20000,53.20000,2265500
12/18/2007,0000,50.50000,52.40000,49.50000,50.50000,2918700
12/19/2007,0000,51.30000,54.00000,51.30000,54.00000,2198800
12/20/2007,0000,54.50000,54.80000,53.60000,54.00000,2206800
12/21/2007,0000,54.50000,54.80000,53.80000,54.10000,899300
12/24/2007,0000,55.00000,56.50000,55.00000,56.20000,1345500
12/25/2007,0000,56.50000,58.40000,55.70000,58.40000,1940000
12/26/2007,0000,58.90000,58.90000,57.50000,57.80000,1336300
12/27/2007,0000,57.80000,59.20000,57.80000,58.10000,1298300
12/28/2007,0000,58.10000,59.20000,57.50000,58.50000,933800
12/31/2007,0000,59.10000,60.00000,58.60000,59.80000,1208600
01/02/2008,0000,60.00000,61.70000,59.10000,59.80000,1921600
01/03/2008,0000,59.00000,59.80000,58.10000,59.30000,761300
01/04/2008,0000,59.00000,60.20000,58.60000,59.70000,647400
01/07/2008,0000,58.00000,58.90000,55.80000,56.70000,1592700
01/08/2008,0000,56.70000,58.80000,56.70000,58.50000,1749100
01/09/2008,0000,58.00000,58.70000,57.40000,58.50000,879700
01/10/2008,0000,59.50000,61.50000,59.40000,60.70000,2143600
01/11/2008,0000,62.50000,62.50000,60.10000,60.40000,1283400
01/14/2008,0000,62.00000,62.20000,60.50000,61.40000,1710000
01/15/2008,0000,61.50000,64.70000,61.40000,64.00000,3826000
01/16/2008,0000,62.90000,63.90000,62.60000,62.60000,2140100
01/17/2008,0000,63.00000,63.50000,60.10000,60.70000,979800
01/18/2008,0000,59.50000,61.10000,58.60000,61.10000,1231600
01/21/2008,0000,60.30000,60.80000,59.60000,60.30000,1033800
01/22/2008,0000,56.20000,58.00000,56.10000,56.10000,1889400
01/23/2008,0000,56.50000,57.40000,53.00000,53.00000,1378800
01/24/2008,0000,55.00000,55.00000,52.00000,54.00000,1765200
01/25/2008,0000,54.50000,56.20000,54.50000,56.00000,824500
01/28/2008,0000,56.00000,56.00000,54.30000,54.50000,512900
01/29/2008,0000,53.00000,54.40000,52.40000,53.70000,598000
01/30/2008,0000,53.90000,54.20000,52.50000,52.50000,755500
01/31/2008,0000,52.50000,52.50000,49.50000,51.40000,1478900
02/01/2008,0000,51.40000,53.00000,50.80000,52.80000,828000
02/12/2008,0000,52.80000,53.10000,51.70000,52.60000,669300
02/13/2008,0000,53.10000,53.50000,51.20000,51.80000,1089000
02/14/2008,0000,52.40000,53.20000,52.10000,53.20000,1590400
02/15/2008,0000,52.90000,53.80000,51.80000,53.50000,2312600
02/18/2008,0000,53.50000,55.60000,53.50000,55.40000,1624900
02/19/2008,0000,56.00000,57.50000,55.20000,57.10000,2377000
02/20/2008,0000,57.10000,57.50000,55.90000,56.10000,1867600
02/21/2008,0000,56.60000,58.00000,56.60000,58.00000,1639900
02/22/2008,0000,57.60000,57.60000,56.50000,56.70000,519800
02/25/2008,0000,57.30000,58.40000,56.60000,57.80000,1247700
02/26/2008,0000,58.50000,58.80000,55.70000,56.40000,1467400
02/27/2008,0000,56.50000,57.20000,56.20000,56.40000,1604200
02/29/2008,0000,56.40000,57.20000,56.40000,56.90000,959100
03/03/2008,0000,55.80000,56.40000,55.20000,56.00000,791200
03/04/2008,0000,56.70000,58.40000,56.50000,58.00000,2243600
03/05/2008,0000,58.40000,62.00000,58.20000,62.00000,5722400
03/06/2008,0000,63.00000,65.00000,62.50000,62.50000,7415200
03/07/2008,0000,62.00000,62.50000,60.10000,62.00000,2447200
03/10/2008,0000,62.00000,63.90000,61.50000,62.00000,4627600
03/11/2008,0000,61.80000,63.00000,61.10000,62.00000,1428300
03/12/2008,0000,63.40000,63.80000,62.10000,62.10000,2492000
03/13/2008,0000,62.50000,62.60000,60.00000,60.00000,1365000
03/14/2008,0000,60.80000,61.30000,60.00000,60.00000,1223600
03/17/2008,0000,59.50000,59.70000,57.70000,58.00000,1104000
03/18/2008,0000,58.00000,58.80000,57.20000,58.10000,706100
03/19/2008,0000,58.80000,59.40000,58.50000,58.70000,840600
03/20/2008,0000,58.70000,59.80000,58.00000,59.20000,1048800
03/21/2008,0000,59.90000,61.00000,59.10000,59.80000,3146400
03/24/2008,0000,62.50000,62.80000,60.30000,62.80000,5559100
03/25/2008,0000,63.20000,63.60000,62.00000,62.30000,3113000
03/26/2008,0000,62.90000,63.10000,61.60000,61.60000,1313300
03/27/2008,0000,61.60000,62.30000,61.50000,62.00000,1187900
03/28/2008,0000,62.00000,62.60000,60.30000,61.30000,1369600
03/31/2008,0000,62.00000,62.50000,61.60000,62.00000,967100
04/01/2008,0000,62.00000,62.30000,61.10000,61.20000,1064900
04/02/2008,0000,62.10000,62.20000,61.50000,61.90000,614100
04/03/2008,0000,62.00000,62.00000,61.00000,61.50000,726800
04/07/2008,0000,61.50000,63.00000,61.50000,63.00000,1621500
04/08/2008,0000,63.70000,65.00000,63.00000,64.10000,3269400
04/09/2008,0000,64.10000,64.20000,63.00000,63.00000,2199900
04/10/2008,0000,63.00000,63.80000,62.60000,63.00000,1650200
04/11/2008,0000,63.00000,63.00000,61.80000,61.80000,1991800
04/14/2008,0000,61.80000,61.80000,60.00000,60.50000,2761100
04/15/2008,0000,60.50000,61.30000,60.10000,61.30000,2116000
04/16/2008,0000,61.70000,61.70000,60.80000,61.20000,1639900
04/17/2008,0000,61.80000,62.00000,61.00000,61.00000,1352400
04/18/2008,0000,61.20000,61.70000,60.70000,60.80000,1467400
04/21/2008,0000,61.20000,63.10000,61.10000,62.20000,2544900
04/22/2008,0000,62.90000,62.90000,61.10000,61.50000,888900
04/23/2008,0000,61.50000,64.00000,61.50000,63.70000,3443100
04/24/2008,0000,64.00000,64.00000,63.00000,63.50000,1754900
04/25/2008,0000,63.60000,63.90000,62.10000,62.10000,1022300
04/28/2008,0000,62.70000,62.70000,61.30000,62.50000,1016600
04/29/2008,0000,62.50000,62.80000,60.50000,60.90000,2068800
04/30/2008,0000,60.90000,61.30000,60.80000,61.20000,1336300
05/02/2008,0000,61.80000,61.80000,60.30000,61.10000,1351200
05/05/2008,0000,61.20000,61.60000,60.10000,60.30000,1353500
05/06/2008,0000,60.50000,61.30000,60.20000,60.90000,540500
05/07/2008,0000,61.00000,63.20000,61.00000,62.50000,3529300
05/08/2008,0000,62.60000,63.90000,62.00000,63.90000,1999800
05/09/2008,0000,64.20000,64.90000,63.40000,63.90000,2456400
05/12/2008,0000,63.50000,64.50000,63.00000,63.00000,2277000
05/13/2008,0000,63.10000,63.70000,62.70000,63.00000,1112000
05/14/2008,0000,63.00000,63.50000,62.50000,62.90000,679600
05/15/2008,0000,63.20000,63.80000,62.80000,63.30000,1312100
05/16/2008,0000,64.00000,67.40000,63.70000,65.70000,8270800
05/19/2008,0000,67.00000,68.20000,66.40000,67.60000,5591300
05/20/2008,0000,68.00000,68.10000,66.50000,66.50000,3910000
05/21/2008,0000,66.60000,69.00000,65.70000,67.70000,3574200
05/22/2008,0000,67.70000,69.00000,67.50000,68.50000,2728900
05/23/2008,0000,69.00000,72.00000,69.00000,69.10000,8909000
05/26/2008,0000,70.60000,73.90000,70.20000,73.90000,8516900
05/27/2008,0000,75.40000,75.90000,70.70000,73.90000,11787500
05/28/2008,0000,73.90000,73.90000,72.00000,72.60000,4290600
05/29/2008,0000,73.00000,73.50000,70.80000,71.00000,2937100
05/30/2008,0000,72.00000,73.00000,69.30000,69.50000,3598300
06/02/2008,0000,69.80000,73.70000,69.80000,71.90000,6612500
06/03/2008,0000,71.90000,74.50000,71.30000,71.60000,7017300
06/04/2008,0000,71.20000,72.20000,70.50000,70.60000,2431100
06/05/2008,0000,70.60000,71.30000,70.20000,71.10000,1860700
06/06/2008,0000,72.00000,72.00000,70.60000,70.80000,2926700
06/09/2008,0000,70.50000,73.50000,70.50000,71.70000,5499300
06/10/2008,0000,71.70000,72.10000,69.60000,69.60000,2854300
06/11/2008,0000,69.50000,70.30000,65.00000,67.40000,4168700
06/12/2008,0000,66.20000,70.20000,66.20000,68.00000,5264700
06/13/2008,0000,69.00000,70.50000,68.20000,69.50000,2912900
06/16/2008,0000,69.70000,71.60000,68.60000,70.50000,2356300
06/17/2008,0000,70.50000,71.00000,69.60000,70.90000,1309800
06/18/2008,0000,70.90000,71.30000,70.20000,70.20000,898100
06/19/2008,0000,69.60000,70.00000,68.50000,68.50000,1388000
06/20/2008,0000,68.70000,69.10000,67.00000,67.00000,1768700
06/23/2008,0000,66.10000,68.60000,65.80000,68.10000,1463900
06/24/2008,0000,68.10000,68.60000,67.00000,67.10000,884300
06/25/2008,0000,67.90000,68.00000,66.00000,67.60000,1044200
06/26/2008,0000,67.60000,68.50000,67.50000,67.80000,1220100
06/27/2008,0000,66.00000,68.30000,65.80000,67.80000,1600800
06/30/2008,0000,68.40000,71.20000,68.40000,69.00000,2743900
07/01/2008,0000,71.10000,71.10000,69.50000,70.30000,3984700
07/02/2008,0000,70.30000,73.80000,70.00000,73.00000,4734500
07/03/2008,0000,73.00000,73.00000,70.80000,72.60000,1598500
07/04/2008,0000,72.60000,73.00000,71.00000,73.00000,1687000
07/07/2008,0000,72.80000,73.20000,71.10000,71.60000,1010800
07/08/2008,0000,71.60000,71.80000,67.80000,69.00000,1436300
07/09/2008,0000,69.50000,71.00000,68.60000,69.00000,1478900
07/10/2008,0000,69.00000,70.30000,68.60000,69.10000,971700
07/11/2008,0000,71.00000,73.50000,70.30000,73.00000,5287700
07/14/2008,0000,72.90000,78.10000,72.50000,75.40000,8745700
07/15/2008,0000,75.80000,76.30000,72.50000,74.00000,3393600
07/16/2008,0000,74.00000,74.00000,69.60000,70.80000,2772600
07/17/2008,0000,71.50000,72.70000,70.80000,71.70000,1928500
07/18/2008,0000,71.60000,71.60000,69.30000,69.40000,1734200
07/21/2008,0000,70.90000,70.90000,69.30000,70.70000,1190200
07/22/2008,0000,71.00000,72.00000,70.70000,71.50000,1681300
07/23/2008,0000,72.50000,75.30000,72.50000,74.00000,4803500
07/24/2008,0000,74.00000,74.50000,73.20000,74.20000,1567400
07/25/2008,0000,73.50000,74.30000,73.10000,74.20000,1242000
07/29/2008,0000,74.10000,75.60000,73.30000,74.60000,1782500
07/30/2008,0000,75.40000,75.40000,73.20000,73.60000,1749100
07/31/2008,0000,74.80000,75.10000,73.10000,73.70000,2617400
08/01/2008,0000,73.30000,74.40000,73.00000,73.40000,1662900
08/04/2008,0000,74.50000,74.80000,74.00000,74.20000,1527200
08/05/2008,0000,75.00000,75.00000,72.50000,72.60000,3732900
08/06/2008,0000,70.50000,71.20000,65.00000,67.80000,6287000
08/07/2008,0000,67.10000,67.10000,65.80000,66.50000,2216000
08/08/2008,0000,66.40000,69.50000,65.30000,68.30000,2025100
08/11/2008,0000,69.00000,69.20000,67.20000,67.60000,1538700
08/12/2008,0000,67.60000,69.50000,67.20000,68.40000,2088400
08/13/2008,0000,68.40000,69.80000,68.00000,69.70000,1660600
08/14/2008,0000,70.00000,70.70000,69.60000,70.10000,1608800
08/15/2008,0000,71.80000,71.80000,69.90000,70.00000,3194700
08/18/2008,0000,70.00000,70.00000,68.70000,69.30000,929200
08/19/2008,0000,68.10000,69.00000,67.10000,68.40000,733700
08/20/2008,0000,68.40000,70.00000,68.20000,69.10000,853300
08/21/2008,0000,69.30000,69.90000,68.30000,68.30000,517500
08/22/2008,0000,68.30000,68.70000,66.80000,67.30000,828000
08/25/2008,0000,68.00000,68.80000,67.10000,68.50000,1003900
08/26/2008,0000,68.30000,68.60000,67.40000,68.10000,1007400
08/27/2008,0000,68.50000,69.80000,68.00000,68.40000,759000
08/28/2008,0000,68.40000,69.30000,68.00000,68.00000,711800
08/29/2008,0000,69.00000,69.40000,68.10000,69.00000,1078700
09/01/2008,0000,69.00000,69.20000,68.00000,68.30000,541600
09/02/2008,0000,66.30000,68.30000,66.10000,66.50000,1069500
09/03/2008,0000,65.00000,65.00000,61.90000,61.90000,2523100
09/04/2008,0000,61.90000,61.90000,57.60000,58.50000,4480400
09/05/2008,0000,57.80000,59.30000,55.60000,58.80000,2318400
09/08/2008,0000,60.00000,61.30000,59.50000,61.10000,1766400
09/09/2008,0000,61.10000,61.10000,58.40000,58.50000,959100
09/10/2008,0000,58.80000,60.90000,58.80000,60.80000,1377700
09/11/2008,0000,60.80000,60.80000,58.00000,58.50000,1069500
09/12/2008,0000,58.80000,59.50000,56.30000,58.70000,953300
09/15/2008,0000,58.20000,58.20000,54.60000,54.60000,1940000
09/16/2008,0000,50.80000,52.00000,50.80000,50.80000,1329400
09/17/2008,0000,51.30000,52.80000,49.00000,50.00000,2455200
09/18/2008,0000,46.50000,48.00000,46.50000,47.75000,1662900
09/19/2008,0000,50.00000,51.00000,49.60000,51.00000,1369600
09/22/2008,0000,54.30000,54.30000,52.50000,53.60000,1829600
09/23/2008,0000,53.10000,56.00000,53.00000,56.00000,2151600
09/24/2008,0000,55.50000,56.80000,55.20000,56.00000,1366200
09/25/2008,0000,55.80000,57.90000,55.50000,56.70000,1500700
09/26/2008,0000,57.50000,57.50000,54.00000,54.50000,868200
09/30/2008,0000,50.70000,51.50000,50.70000,51.20000,1702000
10/01/2008,0000,53.00000,53.00000,51.30000,51.60000,2018200
10/02/2008,0000,51.50000,52.50000,50.60000,51.00000,531300
10/03/2008,0000,49.20000,51.00000,47.50000,51.00000,1482300
10/06/2008,0000,49.95000,50.50000,49.00000,49.00000,458800
10/07/2008,0000,47.20000,49.75000,47.00000,48.30000,1267300
10/08/2008,0000,47.65000,47.90000,44.95000,45.00000,2074600
10/09/2008,0000,45.00000,45.50000,41.85000,41.85000,2930200
10/13/2008,0000,40.40000,40.40000,40.40000,40.40000,402500
10/14/2008,0000,43.00000,43.00000,40.60000,43.00000,3312000
10/15/2008,0000,41.80000,42.00000,41.50000,41.55000,1693900
10/16/2008,0000,40.10000,40.10000,40.10000,40.10000,278300
10/17/2008,0000,40.00000,40.10000,38.70000,40.00000,2274700
10/20/2008,0000,38.70000,39.35000,38.60000,39.30000,1102800
10/21/2008,0000,40.10000,42.00000,40.10000,41.90000,1737600
10/22/2008,0000,41.20000,43.50000,40.80000,43.20000,2310300
10/23/2008,0000,41.70000,42.50000,41.70000,42.25000,1409900
10/24/2008,0000,42.50000,42.50000,40.85000,40.85000,1140800
10/27/2008,0000,39.00000,42.45000,39.00000,42.20000,1090200
10/28/2008,0000,42.70000,45.00000,40.50000,45.00000,1926200
10/29/2008,0000,47.90000,47.90000,45.60000,46.00000,2718600
10/30/2008,0000,48.00000,48.10000,46.40000,48.10000,3200400
10/31/2008,0000,47.10000,47.70000,44.85000,46.00000,2689800
11/03/2008,0000,46.20000,48.30000,44.85000,48.00000,2607000
11/04/2008,0000,47.70000,47.70000,46.00000,46.90000,1416800
11/05/2008,0000,47.30000,47.80000,44.65000,45.50000,2079200
11/06/2008,0000,43.10000,44.30000,42.40000,42.40000,1016600
11/07/2008,0000,40.25000,45.30000,40.25000,44.60000,1696200
11/10/2008,0000,44.60000,46.10000,43.55000,45.10000,1130400
11/11/2008,0000,45.70000,48.20000,45.70000,47.50000,3471800
11/12/2008,0000,47.60000,48.40000,47.25000,47.25000,2185000
11/13/2008,0000,46.00000,48.35000,45.60000,48.00000,1831900
11/14/2008,0000,50.00000,50.00000,48.50000,49.70000,2089500
11/17/2008,0000,49.40000,49.70000,48.50000,48.90000,1009700
11/18/2008,0000,48.90000,49.40000,47.00000,47.60000,1974500
11/19/2008,0000,48.30000,48.35000,45.20000,45.60000,1440900
11/20/2008,0000,43.00000,43.90000,42.50000,43.25000,2262000
11/21/2008,0000,42.10000,44.20000,41.25000,44.20000,1383400
11/24/2008,0000,44.20000,44.20000,42.00000,42.30000,1162600
11/25/2008,0000,44.30000,44.30000,42.80000,43.25000,1401800
11/26/2008,0000,43.10000,45.65000,43.10000,45.20000,2026300
11/27/2008,0000,45.70000,46.40000,44.80000,45.50000,2856600
11/28/2008,0000,45.50000,45.90000,44.10000,44.55000,1989500
12/01/2008,0000,44.20000,44.20000,43.15000,43.50000,2980800
12/02/2008,0000,41.60000,42.70000,41.60000,42.30000,1273000
12/03/2008,0000,42.30000,43.65000,42.00000,42.40000,2379300
12/04/2008,0000,43.00000,43.30000,41.50000,41.80000,1838800
12/05/2008,0000,41.00000,41.75000,40.80000,41.20000,1046500
12/08/2008,0000,41.50000,43.10000,41.50000,42.60000,2245900
12/09/2008,0000,43.00000,43.20000,41.80000,42.00000,2099900
12/10/2008,0000,42.20000,43.10000,42.20000,42.70000,2655300
12/11/2008,0000,42.95000,43.20000,41.85000,42.05000,2488600
12/12/2008,0000,42.05000,42.05000,40.10000,40.50000,2596700
12/15/2008,0000,40.80000,41.60000,39.65000,41.30000,4594200
12/16/2008,0000,41.30000,41.30000,39.35000,39.50000,4159500
12/17/2008,0000,40.00000,40.40000,39.30000,39.40000,5300300
12/18/2008,0000,39.80000,40.35000,39.50000,40.20000,2616200
12/19/2008,0000,40.20000,41.85000,40.00000,41.80000,4098600
12/22/2008,0000,42.50000,42.60000,40.80000,40.90000,3075100
12/23/2008,0000,40.75000,40.90000,39.50000,39.85000,2025100
12/24/2008,0000,39.60000,39.85000,39.10000,39.70000,1286800
12/25/2008,0000,39.70000,40.00000,39.50000,39.70000,994700
12/26/2008,0000,39.70000,40.30000,39.50000,39.80000,984400
12/29/2008,0000,39.60000,40.70000,39.60000,40.60000,1258100
12/30/2008,0000,41.40000,41.40000,40.70000,41.00000,1888300
12/31/2008,0000,41.30000,41.35000,40.60000,40.75000,1283400
01/05/2009,0000,42.00000,42.05000,41.25000,41.40000,2458700
01/06/2009,0000,41.40000,41.60000,40.00000,40.35000,2649600
01/07/2009,0000,40.55000,40.90000,39.80000,40.00000,4425200
01/08/2009,0000,39.80000,40.90000,39.60000,39.65000,4626400
01/09/2009,0000,39.65000,40.10000,39.25000,39.35000,2428800
01/12/2009,0000,40.00000,40.30000,39.50000,39.60000,1921600
01/13/2009,0000,39.50000,40.40000,39.50000,40.00000,1231600
01/14/2009,0000,40.45000,40.45000,39.80000,39.80000,1943500
01/15/2009,0000,39.30000,39.80000,39.10000,39.25000,2124000
01/16/2009,0000,39.50000,39.50000,39.10000,39.20000,2528800
01/19/2009,0000,39.50000,39.60000,39.15000,39.20000,906200
01/20/2009,0000,39.00000,39.30000,38.55000,39.30000,1430600
01/21/2009,0000,39.10000,39.20000,38.65000,38.90000,1271900
02/02/2009,0000,39.00000,39.30000,38.55000,39.20000,1037300
02/03/2009,0000,39.25000,39.90000,39.05000,39.50000,2741600
02/04/2009,0000,39.90000,39.90000,39.00000,39.05000,1130400
02/05/2009,0000,39.35000,39.35000,38.50000,38.80000,1626100
02/06/2009,0000,38.80000,39.05000,38.65000,38.75000,1723800
02/09/2009,0000,39.00000,39.00000,38.50000,38.55000,1868700
02/10/2009,0000,38.60000,38.80000,38.40000,38.40000,1358100
02/11/2009,0000,38.00000,38.20000,37.20000,37.70000,2538000
02/12/2009,0000,37.70000,38.40000,37.45000,37.75000,2427600
02/13/2009,0000,38.00000,38.20000,37.80000,38.00000,2096400
02/16/2009,0000,38.00000,38.40000,37.15000,37.25000,3837500
02/17/2009,0000,37.25000,37.50000,35.70000,35.75000,5155400
02/18/2009,0000,35.05000,35.70000,33.50000,33.90000,5767200
02/19/2009,0000,33.80000,33.80000,32.80000,33.60000,2605900
02/20/2009,0000,33.20000,33.50000,32.60000,32.70000,3290100
02/23/2009,0000,32.85000,34.05000,32.80000,33.80000,5447500
02/24/2009,0000,34.50000,35.70000,34.20000,35.45000,6380200
02/25/2009,0000,36.00000,36.00000,34.80000,35.00000,3723700
02/26/2009,0000,35.00000,35.40000,34.40000,34.50000,2157400
02/27/2009,0000,34.55000,35.10000,34.50000,34.90000,1729600
03/02/2009,0000,34.80000,34.85000,33.15000,33.20000,2392000
03/03/2009,0000,32.70000,33.10000,32.50000,33.00000,1833100
03/04/2009,0000,33.00000,34.20000,32.80000,34.20000,2378200
03/05/2009,0000,35.00000,35.20000,34.15000,34.70000,4199800
03/06/2009,0000,34.50000,35.90000,34.35000,35.30000,3992800
03/09/2009,0000,35.50000,36.20000,35.30000,35.95000,2728900
03/10/2009,0000,36.00000,38.30000,36.00000,37.80000,7477300
03/11/2009,0000,38.60000,39.00000,38.05000,38.20000,7596900
03/12/2009,0000,38.70000,39.30000,38.30000,38.55000,5761500
03/13/2009,0000,39.20000,39.20000,38.65000,38.90000,4401000
03/16/2009,0000,40.00000,41.60000,39.55000,41.40000,11895600
03/17/2009,0000,41.40000,41.80000,40.30000,40.95000,5701700
03/18/2009,0000,41.20000,41.60000,40.10000,40.95000,5597000
03/19/2009,0000,41.20000,41.30000,40.10000,40.10000,2846200
03/20/2009,0000,40.10000,40.70000,40.00000,40.35000,2416100
03/23/2009,0000,41.00000,42.30000,40.75000,42.25000,5805200
03/24/2009,0000,43.10000,43.30000,41.55000,41.80000,4879400
03/25/2009,0000,42.00000,42.00000,41.00000,42.00000,4167600
03/26/2009,0000,42.10000,42.10000,40.85000,41.00000,7285200
03/27/2009,0000,41.20000,42.00000,40.85000,41.10000,7401400
03/30/2009,0000,41.10000,41.10000,40.00000,40.00000,3274000
03/31/2009,0000,40.00000,40.90000,40.00000,40.70000,1902100
04/01/2009,0000,41.10000,41.85000,41.00000,41.80000,3739800
04/02/2009,0000,42.40000,42.90000,41.90000,42.70000,7808500
04/03/2009,0000,43.50000,45.30000,43.00000,44.30000,12743100
04/06/2009,0000,45.20000,45.20000,43.00000,43.70000,4041100
04/07/2009,0000,43.20000,45.00000,43.10000,44.00000,11164200
04/08/2009,0000,44.00000,45.40000,43.80000,45.00000,7029900
04/09/2009,0000,45.60000,46.00000,45.10000,45.60000,4049100
04/10/2009,0000,45.95000,46.20000,44.40000,44.60000,7013800
04/13/2009,0000,44.60000,45.30000,44.45000,44.90000,3645500
04/14/2009,0000,45.00000,45.40000,44.50000,44.80000,2433400
04/15/2009,0000,44.80000,45.10000,44.50000,44.70000,2310300
04/16/2009,0000,45.20000,45.30000,44.70000,44.85000,2780700
04/17/2009,0000,45.30000,45.90000,41.75000,42.50000,5925900
04/20/2009,0000,42.50000,45.00000,41.65000,45.00000,2658800
04/21/2009,0000,43.80000,44.90000,43.70000,44.80000,1322500
04/22/2009,0000,44.80000,45.40000,44.60000,44.80000,1473100
04/23/2009,0000,45.30000,47.30000,44.50000,46.40000,6030600
04/24/2009,0000,46.80000,47.60000,45.10000,46.00000,4935800
04/27/2009,0000,46.30000,46.65000,44.50000,44.70000,4287200
04/28/2009,0000,44.70000,45.05000,43.70000,43.75000,2596700
04/29/2009,0000,43.75000,44.50000,43.50000,44.00000,2986500
04/30/2009,0000,46.30000,47.05000,45.00000,47.05000,6599800
05/04/2009,0000,48.00000,50.30000,47.50000,49.80000,7381800
05/05/2009,0000,50.00000,50.30000,47.60000,48.70000,4227400
05/06/2009,0000,48.15000,49.70000,48.15000,49.00000,4186000
05/07/2009,0000,49.30000,49.50000,47.70000,48.50000,5610800
05/08/2009,0000,48.90000,49.20000,48.60000,49.20000,3676500
05/11/2009,0000,49.00000,50.70000,48.70000,49.90000,4853000
05/12/2009,0000,49.00000,49.00000,47.00000,47.30000,4762100
05/13/2009,0000,46.90000,47.90000,46.00000,46.40000,5589000
05/14/2009,0000,46.50000,47.75000,46.50000,47.00000,4910500
05/15/2009,0000,47.50000,47.90000,46.90000,47.05000,3988200
05/18/2009,0000,47.00000,47.60000,46.60000,47.35000,2508100
05/19/2009,0000,48.00000,48.60000,47.50000,47.65000,3596000
05/20/2009,0000,47.80000,48.30000,47.25000,47.50000,2381600
05/21/2009,0000,47.50000,47.50000,47.00000,47.10000,1957300
05/22/2009,0000,47.10000,48.25000,47.10000,47.70000,3456900
05/25/2009,0000,50.30000,50.30000,48.30000,48.40000,4072100
05/26/2009,0000,48.50000,49.40000,47.50000,47.50000,3399400
05/27/2009,0000,48.40000,49.00000,48.00000,48.70000,3875500
06/01/2009,0000,49.50000,50.60000,49.00000,50.10000,5691300
06/02/2009,0000,50.80000,50.80000,48.50000,48.80000,4347000
06/03/2009,0000,49.00000,49.00000,48.40000,48.65000,1659400
06/04/2009,0000,48.65000,49.10000,48.30000,48.80000,2122900
06/05/2009,0000,48.80000,50.10000,48.80000,49.45000,2854300
06/08/2009,0000,50.00000,50.00000,48.50000,48.50000,2562200
06/09/2009,0000,48.40000,48.60000,46.55000,47.00000,2723200
06/10/2009,0000,47.00000,48.65000,47.00000,47.90000,4038800
06/11/2009,0000,49.00000,50.00000,48.15000,49.35000,4727600
06/12/2009,0000,50.00000,50.00000,48.80000,48.90000,2358600
06/15/2009,0000,48.50000,48.50000,47.15000,47.85000,1773300
06/16/2009,0000,47.00000,49.30000,47.00000,49.30000,1955000
06/17/2009,0000,49.30000,49.40000,48.70000,48.80000,1620300
06/18/2009,0000,48.80000,49.00000,48.15000,48.50000,711800
06/19/2009,0000,48.50000,49.30000,48.50000,49.30000,1189100
06/22/2009,0000,49.30000,49.50000,48.70000,49.00000,1467400
06/23/2009,0000,48.60000,49.25000,48.60000,48.80000,793500
06/24/2009,0000,48.80000,50.10000,48.70000,49.20000,1612300
06/25/2009,0000,49.20000,50.30000,49.20000,49.90000,2923300
06/26/2009,0000,50.30000,52.40000,50.00000,51.40000,5522300
06/29/2009,0000,52.40000,53.40000,51.60000,52.50000,4126200
06/30/2009,0000,53.00000,53.20000,51.90000,52.00000,2923300
07/01/2009,0000,52.50000,52.80000,52.00000,52.30000,1752600
07/02/2009,0000,52.40000,54.00000,52.20000,53.00000,3547700
07/03/2009,0000,52.30000,53.00000,52.30000,52.60000,1484600
07/06/2009,0000,53.00000,54.00000,52.70000,54.00000,1699700
07/07/2009,0000,54.00000,56.00000,51.50000,52.50000,8053400
07/08/2009,0000,51.70000,52.50000,51.60000,51.80000,2390800
07/09/2009,0000,51.80000,55.00000,51.20000,53.30000,5267000
07/10/2009,0000,53.50000,53.70000,52.50000,53.00000,2040100
07/13/2009,0000,53.00000,53.00000,50.90000,51.40000,2826700
07/14/2009,0000,51.60000,52.20000,51.10000,51.80000,1354700
07/15/2009,0000,52.80000,53.50000,52.00000,53.00000,2484000
07/16/2009,0000,53.60000,54.70000,52.60000,54.50000,5430300
07/17/2009,0000,55.00000,55.30000,54.50000,55.00000,2418400
07/20/2009,0000,55.50000,58.50000,55.00000,57.80000,6261700
07/21/2009,0000,58.90000,58.90000,56.20000,57.00000,3118800
07/22/2009,0000,57.10000,57.90000,56.80000,57.10000,1861800
07/23/2009,0000,57.10000,57.50000,56.50000,57.30000,1030400
07/24/2009,0000,57.50000,58.50000,57.10000,58.00000,3370600
07/27/2009,0000,58.00000,58.40000,57.30000,57.80000,1685900
07/28/2009,0000,58.30000,59.90000,57.70000,57.90000,6098400
07/29/2009,0000,58.20000,58.40000,57.10000,57.20000,1991800
07/30/2009,0000,57.30000,57.50000,56.70000,57.00000,1830800
07/31/2009,0000,57.60000,57.80000,57.00000,57.30000,940700
08/03/2009,0000,57.00000,58.60000,57.00000,58.60000,1705400
08/04/2009,0000,58.60000,58.80000,57.50000,57.50000,2201100
08/05/2009,0000,57.20000,58.00000,56.50000,56.60000,1217800
08/06/2009,0000,56.70000,57.00000,55.00000,57.00000,1408700
08/10/2009,0000,57.00000,58.50000,56.30000,58.00000,2312600
08/11/2009,0000,58.50000,59.00000,58.00000,58.10000,1898600
08/12/2009,0000,58.00000,58.80000,58.00000,58.50000,1853800
08/13/2009,0000,59.00000,60.00000,58.40000,58.50000,3770800
08/14/2009,0000,59.00000,59.20000,58.00000,58.40000,2964700
08/17/2009,0000,58.40000,58.90000,58.40000,58.60000,1583500
08/18/2009,0000,58.40000,58.40000,57.20000,57.50000,1744500
08/19/2009,0000,57.50000,58.00000,57.40000,57.50000,1099400
08/20/2009,0000,57.50000,57.50000,56.60000,57.10000,890100
08/21/2009,0000,57.50000,58.20000,57.40000,57.50000,1183300
08/24/2009,0000,59.00000,59.30000,58.30000,58.50000,3027900
08/25/2009,0000,58.50000,59.20000,58.30000,58.50000,2946300
08/26/2009,0000,58.50000,58.80000,58.00000,58.70000,2369000
08/27/2009,0000,58.70000,59.20000,58.50000,59.00000,2502400
08/28/2009,0000,59.00000,60.00000,59.00000,60.00000,6444600
08/31/2009,0000,50.70000,51.00000,50.20000,50.60000,5005000
09/01/2009,0000,50.80000,53.20000,50.60000,52.70000,3127000
09/02/2009,0000,52.70000,53.20000,52.60000,52.80000,1666000
09/03/2009,0000,53.00000,53.50000,52.70000,53.10000,1792000
09/04/2009,0000,53.80000,53.80000,52.60000,52.60000,1712000
09/07/2009,0000,52.60000,52.90000,52.10000,52.50000,1340000
09/08/2009,0000,52.60000,53.50000,52.40000,52.80000,1619000
09/09/2009,0000,53.50000,53.50000,52.90000,53.00000,1647000
09/10/2009,0000,53.00000,53.70000,52.50000,52.70000,1283000
09/11/2009,0000,52.80000,53.00000,52.40000,52.50000,1011000
09/14/2009,0000,52.50000,52.80000,51.10000,51.70000,1270000
09/15/2009,0000,51.80000,52.20000,51.40000,52.10000,1382000
09/16/2009,0000,52.80000,52.80000,52.00000,52.40000,910000
09/17/2009,0000,52.60000,52.80000,52.00000,52.10000,1100000
09/18/2009,0000,52.10000,52.50000,52.00000,52.10000,762000
09/21/2009,0000,52.30000,53.40000,52.30000,53.40000,2495000
09/22/2009,0000,53.50000,54.70000,53.40000,54.00000,3404000
09/23/2009,0000,55.50000,56.40000,54.50000,55.00000,5475000
09/24/2009,0000,55.00000,55.50000,53.80000,53.80000,1723000
09/25/2009,0000,53.60000,53.80000,53.10000,53.80000,1674000
09/28/2009,0000,53.50000,53.80000,52.70000,53.00000,1116000
09/29/2009,0000,53.10000,53.50000,52.90000,53.00000,1025000
09/30/2009,0000,53.00000,53.80000,53.00000,53.80000,1298000
10/01/2009,0000,53.90000,54.00000,53.40000,53.40000,877000
10/02/2009,0000,53.00000,53.80000,53.00000,53.20000,754000
10/05/2009,0000,53.20000,53.30000,52.70000,52.90000,651000
10/06/2009,0000,53.00000,53.40000,52.90000,53.20000,1202000
10/07/2009,0000,53.20000,53.50000,52.70000,53.20000,2738000
10/08/2009,0000,53.20000,53.80000,53.20000,53.20000,2711000
10/09/2009,0000,53.50000,53.50000,52.20000,52.70000,2626000
10/12/2009,0000,52.70000,53.20000,52.60000,52.90000,1308000
10/13/2009,0000,52.80000,52.80000,52.20000,52.50000,2670000
10/14/2009,0000,52.50000,53.50000,52.40000,53.30000,2885000
10/15/2009,0000,53.70000,53.80000,52.50000,52.50000,2372000
10/16/2009,0000,52.70000,52.70000,52.20000,52.40000,2114000
10/19/2009,0000,52.30000,53.00000,52.30000,53.00000,894000
10/20/2009,0000,53.40000,54.30000,53.30000,54.20000,5583000
10/21/2009,0000,54.20000,54.50000,53.30000,53.90000,4490000
10/22/2009,0000,54.00000,54.20000,52.90000,53.10000,2673000
10/23/2009,0000,53.40000,53.80000,53.20000,53.80000,1416000
10/26/2009,0000,54.30000,56.00000,53.80000,55.20000,8930000
10/27/2009,0000,55.00000,56.30000,54.70000,55.20000,5122000
10/28/2009,0000,55.90000,55.90000,53.90000,54.00000,3943000
10/29/2009,0000,53.50000,53.90000,52.40000,53.40000,2949000
10/30/2009,0000,53.90000,54.10000,53.00000,53.10000,1818000
11/02/2009,0000,52.60000,53.60000,52.60000,53.30000,1676000
11/03/2009,0000,53.50000,53.60000,53.00000,53.00000,1517000
11/04/2009,0000,53.20000,53.60000,53.20000,53.50000,1407000
11/05/2009,0000,53.50000,53.80000,53.00000,53.00000,1234000
11/06/2009,0000,53.80000,53.80000,53.30000,53.40000,921000
11/09/2009,0000,53.90000,54.20000,53.60000,53.90000,1928000
11/10/2009,0000,54.50000,54.50000,53.70000,54.00000,1255000
11/11/2009,0000,53.80000,54.00000,53.50000,53.60000,962000
11/12/2009,0000,53.70000,54.00000,53.60000,53.70000,1378000
11/13/2009,0000,53.70000,54.50000,53.60000,53.80000,2297000
11/16/2009,0000,54.00000,54.40000,53.90000,54.30000,1948000
11/17/2009,0000,54.60000,54.60000,53.70000,53.80000,1483000
11/18/2009,0000,54.00000,54.30000,53.60000,53.80000,1196000
11/19/2009,0000,54.20000,54.40000,53.80000,53.80000,1227000
11/20/2009,0000,53.90000,54.20000,53.80000,53.80000,865000
11/23/2009,0000,54.40000,54.40000,53.80000,53.90000,947000
11/24/2009,0000,54.40000,54.40000,53.90000,53.90000,1253000
11/25/2009,0000,54.00000,54.20000,53.50000,53.50000,1630000
11/26/2009,0000,53.70000,53.80000,52.90000,53.10000,3260000
11/27/2009,0000,52.70000,52.90000,52.20000,52.20000,2021000
11/30/2009,0000,52.30000,53.00000,52.30000,52.80000,691000
12/01/2009,0000,52.90000,52.90000,52.30000,52.80000,660000
12/02/2009,0000,53.00000,53.00000,52.60000,52.60000,2146000
12/03/2009,0000,52.90000,53.00000,52.30000,52.40000,881000
12/04/2009,0000,52.30000,52.40000,52.20000,52.30000,1073000
12/07/2009,0000,52.50000,52.80000,52.40000,52.80000,901000
12/08/2009,0000,53.10000,53.10000,52.40000,52.50000,1327000
12/09/2009,0000,52.50000,52.80000,52.30000,52.50000,963000
12/11/2009,0000,52.00000,52.20000,51.20000,51.90000,3379000
12/14/2009,0000,52.00000,52.40000,51.90000,52.20000,1428000
12/15/2009,0000,52.40000,52.50000,52.20000,52.40000,1138000
12/16/2009,0000,52.60000,52.60000,51.80000,52.10000,1703000
12/17/2009,0000,52.00000,52.30000,51.70000,51.70000,1034000
12/18/2009,0000,51.70000,51.90000,51.40000,51.60000,1113000
12/21/2009,0000,51.90000,51.90000,51.20000,51.30000,916000
12/22/2009,0000,51.30000,51.60000,51.30000,51.50000,496000
12/23/2009,0000,51.50000,51.80000,51.30000,51.30000,839000
12/25/2009,0000,51.60000,51.80000,51.40000,51.80000,602000
04/02/2007,0000,38.65000,39.00000,38.35000,38.50000,3630500
04/03/2007,0000,38.80000,41.00000,38.60000,41.00000,10760500
04/04/2007,0000,41.65000,42.50000,40.65000,42.50000,9783000
04/09/2007,0000,42.40000,42.40000,41.60000,41.60000,6184700
04/10/2007,0000,41.70000,43.00000,41.60000,41.70000,4476900
04/11/2007,0000,42.05000,44.60000,41.90000,44.60000,10834100
04/12/2007,0000,44.25000,45.90000,44.00000,45.00000,7923500
04/13/2007,0000,45.00000,46.00000,45.00000,46.00000,8123600
04/16/2007,0000,48.40000,48.60000,47.60000,48.10000,11590800
04/17/2007,0000,48.30000,48.35000,44.75000,45.00000,7351900
04/18/2007,0000,46.00000,48.00000,45.50000,48.00000,3432700
04/19/2007,0000,47.50000,48.00000,46.50000,48.00000,3796100
04/20/2007,0000,48.00000,48.90000,47.00000,48.50000,8441000
04/23/2007,0000,49.00000,49.40000,48.55000,48.55000,6564200
04/24/2007,0000,48.55000,48.95000,47.95000,48.95000,5362400
04/25/2007,0000,48.95000,50.30000,48.50000,49.75000,11826600
04/26/2007,0000,49.75000,50.10000,49.40000,49.60000,5142800
04/27/2007,0000,49.40000,49.60000,48.15000,49.00000,5018600
04/30/2007,0000,49.50000,50.40000,48.70000,49.40000,8160400
05/02/2007,0000,49.30000,49.35000,48.50000,48.50000,4733400
05/03/2007,0000,48.80000,48.95000,45.20000,47.80000,5766100
05/04/2007,0000,47.80000,48.75000,47.30000,48.75000,5050800
05/07/2007,0000,49.00000,49.20000,48.65000,49.00000,3228000
05/08/2007,0000,49.00000,49.00000,48.10000,48.10000,2344800
05/09/2007,0000,48.65000,48.65000,47.50000,47.70000,2806000
05/10/2007,0000,48.00000,48.00000,47.50000,47.70000,2983100
05/11/2007,0000,47.90000,48.70000,47.65000,48.00000,3385600
05/14/2007,0000,48.00000,48.45000,47.30000,47.30000,1959600
05/15/2007,0000,47.30000,47.30000,46.20000,46.60000,2314900
05/16/2007,0000,46.40000,46.65000,45.70000,45.90000,2225200
05/17/2007,0000,46.00000,46.50000,45.60000,45.60000,1739900
05/18/2007,0000,45.60000,48.75000,45.60000,48.75000,2385100
05/21/2007,0000,48.70000,48.70000,47.50000,48.00000,3701800
05/22/2007,0000,49.50000,49.50000,48.20000,48.20000,2996900
05/23/2007,0000,48.50000,48.70000,47.50000,47.50000,1679000
05/24/2007,0000,47.60000,48.10000,47.00000,47.00000,1207500
05/25/2007,0000,47.00000,48.50000,46.25000,48.40000,1917000
05/28/2007,0000,48.20000,48.20000,47.50000,47.90000,1462800
05/29/2007,0000,47.90000,48.00000,47.20000,47.75000,1174100
05/30/2007,0000,47.50000,47.50000,47.00000,47.00000,1466200
05/31/2007,0000,47.30000,47.80000,47.30000,47.80000,1228200
06/01/2007,0000,47.80000,47.90000,47.05000,47.05000,1799700
06/04/2007,0000,47.10000,47.45000,46.35000,46.50000,1768700
06/05/2007,0000,46.60000,47.45000,46.25000,46.70000,2191900
06/06/2007,0000,47.05000,48.80000,46.60000,48.00000,6479100
06/07/2007,0000,47.70000,47.95000,47.20000,47.35000,1698500
06/08/2007,0000,47.05000,47.90000,47.00000,47.15000,1320200
06/11/2007,0000,47.15000,47.80000,47.00000,47.30000,1509900
06/12/2007,0000,47.70000,47.80000,47.20000,47.20000,1623800
06/13/2007,0000,47.40000,48.15000,47.20000,47.70000,2167700
06/14/2007,0000,48.10000,48.10000,47.40000,48.00000,1697400
06/15/2007,0000,48.00000,48.50000,47.45000,48.50000,4092800
06/20/2007,0000,49.15000,50.40000,48.80000,49.50000,11732300
06/21/2007,0000,49.70000,50.20000,48.70000,50.20000,4804700
06/22/2007,0000,50.50000,53.50000,50.50000,53.30000,13386000
06/25/2007,0000,53.90000,55.50000,53.50000,55.50000,8229400
06/26/2007,0000,55.50000,55.50000,54.00000,54.40000,5119800
06/27/2007,0000,54.40000,56.30000,54.10000,55.30000,5640700
06/28/2007,0000,55.20000,55.80000,54.40000,54.50000,5034700
06/29/2007,0000,55.30000,56.40000,55.00000,55.00000,6527400
07/02/2007,0000,55.60000,58.00000,55.00000,58.00000,8645700
07/03/2007,0000,58.90000,62.00000,58.30000,61.90000,13292800
07/04/2007,0000,62.20000,64.50000,61.30000,63.20000,15368600
07/05/2007,0000,63.30000,64.30000,60.50000,61.40000,7642900
07/06/2007,0000,61.50000,63.00000,61.20000,61.50000,5103700
07/09/2007,0000,62.70000,63.40000,62.00000,62.00000,5372800
07/10/2007,0000,62.20000,63.50000,61.80000,62.40000,5678700
07/11/2007,0000,62.40000,65.00000,62.40000,63.00000,7737200
07/12/2007,0000,64.50000,64.50000,63.00000,63.00000,3630500
07/13/2007,0000,64.00000,64.00000,62.00000,62.10000,3459200
07/16/2007,0000,62.50000,63.00000,61.00000,61.00000,2942800
07/17/2007,0000,61.00000,63.50000,61.00000,62.10000,3429300
07/18/2007,0000,62.30000,65.00000,62.20000,64.20000,8200600
07/19/2007,0000,64.20000,64.40000,63.10000,63.10000,4895500
07/20/2007,0000,63.90000,63.90000,61.90000,63.30000,3634000
07/23/2007,0000,64.00000,64.00000,62.90000,63.00000,2762300
07/24/2007,0000,63.50000,66.40000,63.10000,66.20000,10232700
07/25/2007,0000,65.00000,68.80000,64.70000,68.80000,14648700
07/26/2007,0000,69.90000,72.00000,68.50000,72.00000,17118900
07/27/2007,0000,69.80000,71.00000,68.50000,69.10000,7975200
07/30/2007,0000,69.80000,70.50000,68.60000,69.10000,4560900
07/31/2007,0000,69.50000,71.40000,69.10000,70.40000,7718800
08/01/2007,0000,70.40000,71.90000,69.20000,70.50000,6691800
08/02/2007,0000,70.90000,71.30000,66.00000,69.00000,6349100
08/03/2007,0000,69.50000,70.80000,68.00000,70.80000,7078200
08/06/2007,0000,69.10000,70.40000,69.10000,70.00000,3566100
08/07/2007,0000,70.70000,71.20000,69.70000,69.70000,3834100
08/08/2007,0000,70.70000,70.80000,69.80000,69.90000,4054900
08/09/2007,0000,70.80000,72.90000,70.50000,71.80000,9174700
08/10/2007,0000,71.00000,74.10000,71.00000,72.40000,10961800
08/13/2007,0000,74.00000,76.00000,72.40000,72.70000,14924700
08/14/2007,0000,73.30000,74.00000,71.00000,71.00000,6090400
08/15/2007,0000,70.80000,72.20000,66.30000,66.30000,7632500
08/16/2007,0000,62.00000,65.00000,61.70000,63.00000,6385900
08/17/2007,0000,63.00000,64.00000,58.60000,60.20000,5142800
08/20/2007,0000,63.00000,64.40000,62.60000,64.40000,4809300
08/21/2007,0000,64.70000,68.30000,64.50000,67.50000,9267800
08/22/2007,0000,67.30000,68.00000,66.20000,68.00000,3476400
08/23/2007,0000,72.00000,72.00000,70.20000,71.80000,7357700
08/24/2007,0000,71.20000,71.50000,70.70000,70.70000,4038800
08/27/2007,0000,71.70000,73.90000,71.70000,71.90000,8018900
08/28/2007,0000,72.90000,74.00000,70.60000,74.00000,7388700
08/29/2007,0000,72.30000,76.60000,72.20000,76.30000,8522600
08/30/2007,0000,76.50000,77.60000,75.50000,75.60000,9975100
08/31/2007,0000,75.70000,76.90000,75.30000,75.40000,5176100
09/03/2007,0000,76.00000,78.00000,75.60000,75.70000,10969800
09/04/2007,0000,76.30000,77.00000,72.10000,73.00000,6098400
09/05/2007,0000,74.00000,76.00000,73.00000,75.80000,9901500
09/06/2007,0000,75.00000,76.00000,74.30000,75.90000,4616100
09/07/2007,0000,75.90000,76.10000,74.00000,74.90000,3272900
09/10/2007,0000,74.00000,76.50000,73.80000,75.60000,5784500
09/11/2007,0000,76.60000,77.50000,75.20000,75.20000,5483200
09/12/2007,0000,75.50000,76.00000,74.50000,74.50000,2507000
09/13/2007,0000,74.80000,75.20000,73.10000,73.10000,2209100
09/14/2007,0000,74.50000,74.60000,73.30000,73.40000,1927400
09/17/2007,0000,73.90000,75.20000,72.60000,73.50000,1958400
09/19/2007,0000,74.50000,74.60000,72.40000,73.20000,2382800
09/20/2007,0000,74.20000,74.20000,71.50000,71.70000,2210300
09/21/2007,0000,71.70000,73.40000,71.70000,72.80000,2099900
09/26/2007,0000,74.00000,75.90000,73.80000,74.00000,4649400
09/27/2007,0000,74.80000,74.80000,73.00000,73.00000,3023300
09/28/2007,0000,73.20000,74.00000,73.10000,74.00000,2501200
10/01/2007,0000,73.60000,74.30000,72.80000,73.20000,2988800
10/02/2007,0000,74.00000,74.10000,71.60000,71.90000,2342500
10/03/2007,0000,72.80000,72.80000,72.00000,72.00000,1738800
10/04/2007,0000,72.00000,72.60000,69.70000,70.00000,2579400
10/05/2007,0000,70.00000,70.90000,68.60000,70.40000,2912900
10/08/2007,0000,71.00000,71.50000,70.00000,70.00000,1591600
10/09/2007,0000,70.20000,70.20000,69.00000,69.10000,1173000
10/11/2007,0000,69.20000,70.00000,66.80000,67.00000,4405600
10/12/2007,0000,67.00000,68.70000,67.00000,68.20000,2718600
10/15/2007,0000,68.80000,69.70000,66.80000,67.10000,2571400
10/16/2007,0000,67.10000,68.10000,67.00000,67.20000,1543300
10/17/2007,0000,67.80000,68.90000,67.50000,67.60000,1452400
10/18/2007,0000,67.80000,68.40000,67.00000,67.00000,1551300
10/19/2007,0000,67.10000,67.50000,65.10000,65.20000,3101500
10/22/2007,0000,62.90000,63.50000,62.20000,62.20000,3234900
10/23/2007,0000,62.50000,63.50000,62.00000,62.50000,2140100
10/24/2007,0000,63.30000,65.00000,63.10000,64.30000,2915200
10/25/2007,0000,65.10000,65.20000,63.50000,63.70000,1481200
10/26/2007,0000,63.50000,66.00000,63.20000,64.80000,2694400
10/29/2007,0000,65.90000,69.30000,65.60000,69.30000,5361300
10/30/2007,0000,70.20000,71.90000,70.20000,70.60000,8599700
10/31/2007,0000,71.20000,71.40000,69.50000,70.00000,3473000
11/01/2007,0000,70.80000,70.80000,68.00000,68.50000,2942800
11/02/2007,0000,66.20000,69.20000,66.20000,68.00000,3615600
11/05/2007,0000,68.70000,71.00000,67.60000,70.50000,4603400
11/06/2007,0000,70.50000,70.70000,69.50000,70.00000,2386200
11/07/2007,0000,70.90000,71.40000,70.00000,70.10000,3065900
11/08/2007,0000,68.80000,69.50000,66.80000,67.00000,2703600
11/09/2007,0000,68.00000,69.80000,66.90000,68.90000,3132600
11/12/2007,0000,68.00000,70.20000,67.50000,69.50000,4790900
11/13/2007,0000,70.80000,70.80000,68.40000,69.10000,4095100
11/14/2007,0000,70.00000,72.00000,69.60000,70.30000,3970900
11/15/2007,0000,70.30000,70.90000,70.00000,70.00000,1336300
11/16/2007,0000,69.50000,69.90000,68.50000,69.20000,1215500
11/19/2007,0000,69.90000,69.90000,68.20000,68.20000,1061400
11/20/2007,0000,65.90000,67.40000,63.50000,66.00000,3025600
11/21/2007,0000,65.70000,66.50000,65.00000,65.00000,1327100
11/22/2007,0000,64.40000,65.40000,62.80000,63.70000,2662200
11/23/2007,0000,64.00000,64.50000,61.50000,61.60000,2393100
11/26/2007,0000,63.00000,63.00000,61.50000,62.20000,1863000
11/27/2007,0000,60.00000,61.40000,58.00000,60.00000,2716300
11/28/2007,0000,61.00000,61.00000,60.00000,60.20000,1498400
11/29/2007,0000,62.00000,62.90000,61.70000,62.40000,2493200
11/30/2007,0000,62.60000,64.00000,62.60000,63.80000,1998700
12/03/2007,0000,64.00000,64.10000,62.50000,62.50000,1141900
12/04/2007,0000,62.50000,64.50000,62.10000,64.00000,1458200
12/05/2007,0000,63.50000,64.50000,63.20000,63.90000,847500
12/06/2007,0000,64.30000,65.50000,63.00000,63.00000,1637600
12/07/2007,0000,63.90000,64.10000,63.50000,63.80000,998200
12/10/2007,0000,63.50000,63.80000,62.50000,62.50000,706100
12/11/2007,0000,62.80000,63.50000,62.50000,62.90000,989000
12/12/2007,0000,62.40000,63.00000,62.20000,63.00000,671600
12/13/2007,0000,62.90000,62.90000,59.80000,59.80000,1590400
12/14/2007,0000,59.50000,59.50000,55.70000,57.20000,1946900
12/17/2007,0000,57.00000,57.10000,53.20000,53.20000,2265500
12/18/2007,0000,50.50000,52.40000,49.50000,50.50000,2918700
12/19/2007,0000,51.30000,54.00000,51.30000,54.00000,2198800
12/20/2007,0000,54.50000,54.80000,53.60000,54.00000,2206800
12/21/2007,0000,54.50000,54.80000,53.80000,54.10000,899300
12/24/2007,0000,55.00000,56.50000,55.00000,56.20000,1345500
12/25/2007,0000,56.50000,58.40000,55.70000,58.40000,1940000
12/26/2007,0000,58.90000,58.90000,57.50000,57.80000,1336300
12/27/2007,0000,57.80000,59.20000,57.80000,58.10000,1298300
12/28/2007,0000,58.10000,59.20000,57.50000,58.50000,933800
12/31/2007,0000,59.10000,60.00000,58.60000,59.80000,1208600
01/02/2008,0000,60.00000,61.70000,59.10000,59.80000,1921600
01/03/2008,0000,59.00000,59.80000,58.10000,59.30000,761300
01/04/2008,0000,59.00000,60.20000,58.60000,59.70000,647400
01/07/2008,0000,58.00000,58.90000,55.80000,56.70000,1592700
01/08/2008,0000,56.70000,58.80000,56.70000,58.50000,1749100
01/09/2008,0000,58.00000,58.70000,57.40000,58.50000,879700
01/10/2008,0000,59.50000,61.50000,59.40000,60.70000,2143600
01/11/2008,0000,62.50000,62.50000,60.10000,60.40000,1283400
01/14/2008,0000,62.00000,62.20000,60.50000,61.40000,1710000
01/15/2008,0000,61.50000,64.70000,61.40000,64.00000,3826000
01/16/2008,0000,62.90000,63.90000,62.60000,62.60000,2140100
01/17/2008,0000,63.00000,63.50000,60.10000,60.70000,979800
01/18/2008,0000,59.50000,61.10000,58.60000,61.10000,1231600
01/21/2008,0000,60.30000,60.80000,59.60000,60.30000,1033800
01/22/2008,0000,56.20000,58.00000,56.10000,56.10000,1889400
01/23/2008,0000,56.50000,57.40000,53.00000,53.00000,1378800
01/24/2008,0000,55.00000,55.00000,52.00000,54.00000,1765200
01/25/2008,0000,54.50000,56.20000,54.50000,56.00000,824500
01/28/2008,0000,56.00000,56.00000,54.30000,54.50000,512900
01/29/2008,0000,53.00000,54.40000,52.40000,53.70000,598000
01/30/2008,0000,53.90000,54.20000,52.50000,52.50000,755500
01/31/2008,0000,52.50000,52.50000,49.50000,51.40000,1478900
02/01/2008,0000,51.40000,53.00000,50.80000,52.80000,828000
02/12/2008,0000,52.80000,53.10000,51.70000,52.60000,669300
02/13/2008,0000,53.10000,53.50000,51.20000,51.80000,1089000
02/14/2008,0000,52.40000,53.20000,52.10000,53.20000,1590400
02/15/2008,0000,52.90000,53.80000,51.80000,53.50000,2312600
02/18/2008,0000,53.50000,55.60000,53.50000,55.40000,1624900
02/19/2008,0000,56.00000,57.50000,55.20000,57.10000,2377000
02/20/2008,0000,57.10000,57.50000,55.90000,56.10000,1867600
02/21/2008,0000,56.60000,58.00000,56.60000,58.00000,1639900
02/22/2008,0000,57.60000,57.60000,56.50000,56.70000,519800
02/25/2008,0000,57.30000,58.40000,56.60000,57.80000,1247700
02/26/2008,0000,58.50000,58.80000,55.70000,56.40000,1467400
02/27/2008,0000,56.50000,57.20000,56.20000,56.40000,1604200
02/29/2008,0000,56.40000,57.20000,56.40000,56.90000,959100
03/03/2008,0000,55.80000,56.40000,55.20000,56.00000,791200
03/04/2008,0000,56.70000,58.40000,56.50000,58.00000,2243600
03/05/2008,0000,58.40000,62.00000,58.20000,62.00000,5722400
03/06/2008,0000,63.00000,65.00000,62.50000,62.50000,7415200
03/07/2008,0000,62.00000,62.50000,60.10000,62.00000,2447200
03/10/2008,0000,62.00000,63.90000,61.50000,62.00000,4627600
03/11/2008,0000,61.80000,63.00000,61.10000,62.00000,1428300
03/12/2008,0000,63.40000,63.80000,62.10000,62.10000,2492000
03/13/2008,0000,62.50000,62.60000,60.00000,60.00000,1365000
03/14/2008,0000,60.80000,61.30000,60.00000,60.00000,1223600
03/17/2008,0000,59.50000,59.70000,57.70000,58.00000,1104000
03/18/2008,0000,58.00000,58.80000,57.20000,58.10000,706100
03/19/2008,0000,58.80000,59.40000,58.50000,58.70000,840600
03/20/2008,0000,58.70000,59.80000,58.00000,59.20000,1048800
03/21/2008,0000,59.90000,61.00000,59.10000,59.80000,3146400
03/24/2008,0000,62.50000,62.80000,60.30000,62.80000,5559100
03/25/2008,0000,63.20000,63.60000,62.00000,62.30000,3113000
03/26/2008,0000,62.90000,63.10000,61.60000,61.60000,1313300
03/27/2008,0000,61.60000,62.30000,61.50000,62.00000,1187900
03/28/2008,0000,62.00000,62.60000,60.30000,61.30000,1369600
03/31/2008,0000,62.00000,62.50000,61.60000,62.00000,967100
04/01/2008,0000,62.00000,62.30000,61.10000,61.20000,1064900
04/02/2008,0000,62.10000,62.20000,61.50000,61.90000,614100
04/03/2008,0000,62.00000,62.00000,61.00000,61.50000,726800
04/07/2008,0000,61.50000,63.00000,61.50000,63.00000,1621500
04/08/2008,0000,63.70000,65.00000,63.00000,64.10000,3269400
04/09/2008,0000,64.10000,64.20000,63.00000,63.00000,2199900
04/10/2008,0000,63.00000,63.80000,62.60000,63.00000,1650200
04/11/2008,0000,63.00000,63.00000,61.80000,61.80000,1991800
04/14/2008,0000,61.80000,61.80000,60.00000,60.50000,2761100
04/15/2008,0000,60.50000,61.30000,60.10000,61.30000,2116000
04/16/2008,0000,61.70000,61.70000,60.80000,61.20000,1639900
04/17/2008,0000,61.80000,62.00000,61.00000,61.00000,1352400
04/18/2008,0000,61.20000,61.70000,60.70000,60.80000,1467400
04/21/2008,0000,61.20000,63.10000,61.10000,62.20000,2544900
04/22/2008,0000,62.90000,62.90000,61.10000,61.50000,888900
04/23/2008,0000,61.50000,64.00000,61.50000,63.70000,3443100
04/24/2008,0000,64.00000,64.00000,63.00000,63.50000,1754900
04/25/2008,0000,63.60000,63.90000,62.10000,62.10000,1022300
04/28/2008,0000,62.70000,62.70000,61.30000,62.50000,1016600
04/29/2008,0000,62.50000,62.80000,60.50000,60.90000,2068800
04/30/2008,0000,60.90000,61.30000,60.80000,61.20000,1336300
05/02/2008,0000,61.80000,61.80000,60.30000,61.10000,1351200
05/05/2008,0000,61.20000,61.60000,60.10000,60.30000,1353500
05/06/2008,0000,60.50000,61.30000,60.20000,60.90000,540500
05/07/2008,0000,61.00000,63.20000,61.00000,62.50000,3529300
05/08/2008,0000,62.60000,63.90000,62.00000,63.90000,1999800
05/09/2008,0000,64.20000,64.90000,63.40000,63.90000,2456400
05/12/2008,0000,63.50000,64.50000,63.00000,63.00000,2277000
05/13/2008,0000,63.10000,63.70000,62.70000,63.00000,1112000
05/14/2008,0000,63.00000,63.50000,62.50000,62.90000,679600
05/15/2008,0000,63.20000,63.80000,62.80000,63.30000,1312100
05/16/2008,0000,64.00000,67.40000,63.70000,65.70000,8270800
05/19/2008,0000,67.00000,68.20000,66.40000,67.60000,5591300
05/20/2008,0000,68.00000,68.10000,66.50000,66.50000,3910000
05/21/2008,0000,66.60000,69.00000,65.70000,67.70000,3574200
05/22/2008,0000,67.70000,69.00000,67.50000,68.50000,2728900
05/23/2008,0000,69.00000,72.00000,69.00000,69.10000,8909000
05/26/2008,0000,70.60000,73.90000,70.20000,73.90000,8516900
05/27/2008,0000,75.40000,75.90000,70.70000,73.90000,11787500
05/28/2008,0000,73.90000,73.90000,72.00000,72.60000,4290600
05/29/2008,0000,73.00000,73.50000,70.80000,71.00000,2937100
05/30/2008,0000,72.00000,73.00000,69.30000,69.50000,3598300
06/02/2008,0000,69.80000,73.70000,69.80000,71.90000,6612500
06/03/2008,0000,71.90000,74.50000,71.30000,71.60000,7017300
06/04/2008,0000,71.20000,72.20000,70.50000,70.60000,2431100
06/05/2008,0000,70.60000,71.30000,70.20000,71.10000,1860700
06/06/2008,0000,72.00000,72.00000,70.60000,70.80000,2926700
06/09/2008,0000,70.50000,73.50000,70.50000,71.70000,5499300
06/10/2008,0000,71.70000,72.10000,69.60000,69.60000,2854300
06/11/2008,0000,69.50000,70.30000,65.00000,67.40000,4168700
06/12/2008,0000,66.20000,70.20000,66.20000,68.00000,5264700
06/13/2008,0000,69.00000,70.50000,68.20000,69.50000,2912900
06/16/2008,0000,69.70000,71.60000,68.60000,70.50000,2356300
06/17/2008,0000,70.50000,71.00000,69.60000,70.90000,1309800
06/18/2008,0000,70.90000,71.30000,70.20000,70.20000,898100
06/19/2008,0000,69.60000,70.00000,68.50000,68.50000,1388000
06/20/2008,0000,68.70000,69.10000,67.00000,67.00000,1768700
06/23/2008,0000,66.10000,68.60000,65.80000,68.10000,1463900
06/24/2008,0000,68.10000,68.60000,67.00000,67.10000,884300
06/25/2008,0000,67.90000,68.00000,66.00000,67.60000,1044200
06/26/2008,0000,67.60000,68.50000,67.50000,67.80000,1220100
06/27/2008,0000,66.00000,68.30000,65.80000,67.80000,1600800
06/30/2008,0000,68.40000,71.20000,68.40000,69.00000,2743900
07/01/2008,0000,71.10000,71.10000,69.50000,70.30000,3984700
07/02/2008,0000,70.30000,73.80000,70.00000,73.00000,4734500
07/03/2008,0000,73.00000,73.00000,70.80000,72.60000,1598500
07/04/2008,0000,72.60000,73.00000,71.00000,73.00000,1687000
07/07/2008,0000,72.80000,73.20000,71.10000,71.60000,1010800
07/08/2008,0000,71.60000,71.80000,67.80000,69.00000,1436300
07/09/2008,0000,69.50000,71.00000,68.60000,69.00000,1478900
07/10/2008,0000,69.00000,70.30000,68.60000,69.10000,971700
07/11/2008,0000,71.00000,73.50000,70.30000,73.00000,5287700
07/14/2008,0000,72.90000,78.10000,72.50000,75.40000,8745700
07/15/2008,0000,75.80000,76.30000,72.50000,74.00000,3393600
07/16/2008,0000,74.00000,74.00000,69.60000,70.80000,2772600
07/17/2008,0000,71.50000,72.70000,70.80000,71.70000,1928500
07/18/2008,0000,71.60000,71.60000,69.30000,69.40000,1734200
07/21/2008,0000,70.90000,70.90000,69.30000,70.70000,1190200
07/22/2008,0000,71.00000,72.00000,70.70000,71.50000,1681300
07/23/2008,0000,72.50000,75.30000,72.50000,74.00000,4803500
07/24/2008,0000,74.00000,74.50000,73.20000,74.20000,1567400
07/25/2008,0000,73.50000,74.30000,73.10000,74.20000,1242000
07/29/2008,0000,74.10000,75.60000,73.30000,74.60000,1782500
07/30/2008,0000,75.40000,75.40000,73.20000,73.60000,1749100
07/31/2008,0000,74.80000,75.10000,73.10000,73.70000,2617400
08/01/2008,0000,73.30000,74.40000,73.00000,73.40000,1662900
08/04/2008,0000,74.50000,74.80000,74.00000,74.20000,1527200
08/05/2008,0000,75.00000,75.00000,72.50000,72.60000,3732900
08/06/2008,0000,70.50000,71.20000,65.00000,67.80000,6287000
08/07/2008,0000,67.10000,67.10000,65.80000,66.50000,2216000
08/08/2008,0000,66.40000,69.50000,65.30000,68.30000,2025100
08/11/2008,0000,69.00000,69.20000,67.20000,67.60000,1538700
08/12/2008,0000,67.60000,69.50000,67.20000,68.40000,2088400
08/13/2008,0000,68.40000,69.80000,68.00000,69.70000,1660600
08/14/2008,0000,70.00000,70.70000,69.60000,70.10000,1608800
08/15/2008,0000,71.80000,71.80000,69.90000,70.00000,3194700
08/18/2008,0000,70.00000,70.00000,68.70000,69.30000,929200
08/19/2008,0000,68.10000,69.00000,67.10000,68.40000,733700
08/20/2008,0000,68.40000,70.00000,68.20000,69.10000,853300
08/21/2008,0000,69.30000,69.90000,68.30000,68.30000,517500
08/22/2008,0000,68.30000,68.70000,66.80000,67.30000,828000
08/25/2008,0000,68.00000,68.80000,67.10000,68.50000,1003900
08/26/2008,0000,68.30000,68.60000,67.40000,68.10000,1007400
08/27/2008,0000,68.50000,69.80000,68.00000,68.40000,759000
08/28/2008,0000,68.40000,69.30000,68.00000,68.00000,711800
08/29/2008,0000,69.00000,69.40000,68.10000,69.00000,1078700
09/01/2008,0000,69.00000,69.20000,68.00000,68.30000,541600
09/02/2008,0000,66.30000,68.30000,66.10000,66.50000,1069500
09/03/2008,0000,65.00000,65.00000,61.90000,61.90000,2523100
09/04/2008,0000,61.90000,61.90000,57.60000,58.50000,4480400
09/05/2008,0000,57.80000,59.30000,55.60000,58.80000,2318400
09/08/2008,0000,60.00000,61.30000,59.50000,61.10000,1766400
09/09/2008,0000,61.10000,61.10000,58.40000,58.50000,959100
09/10/2008,0000,58.80000,60.90000,58.80000,60.80000,1377700
09/11/2008,0000,60.80000,60.80000,58.00000,58.50000,1069500
09/12/2008,0000,58.80000,59.50000,56.30000,58.70000,953300
09/15/2008,0000,58.20000,58.20000,54.60000,54.60000,1940000
09/16/2008,0000,50.80000,52.00000,50.80000,50.80000,1329400
09/17/2008,0000,51.30000,52.80000,49.00000,50.00000,2455200
09/18/2008,0000,46.50000,48.00000,46.50000,47.75000,1662900
09/19/2008,0000,50.00000,51.00000,49.60000,51.00000,1369600
09/22/2008,0000,54.30000,54.30000,52.50000,53.60000,1829600
09/23/2008,0000,53.10000,56.00000,53.00000,56.00000,2151600
09/24/2008,0000,55.50000,56.80000,55.20000,56.00000,1366200
09/25/2008,0000,55.80000,57.90000,55.50000,56.70000,1500700
09/26/2008,0000,57.50000,57.50000,54.00000,54.50000,868200
09/30/2008,0000,50.70000,51.50000,50.70000,51.20000,1702000
10/01/2008,0000,53.00000,53.00000,51.30000,51.60000,2018200
10/02/2008,0000,51.50000,52.50000,50.60000,51.00000,531300
10/03/2008,0000,49.20000,51.00000,47.50000,51.00000,1482300
10/06/2008,0000,49.95000,50.50000,49.00000,49.00000,458800
10/07/2008,0000,47.20000,49.75000,47.00000,48.30000,1267300
10/08/2008,0000,47.65000,47.90000,44.95000,45.00000,2074600
10/09/2008,0000,45.00000,45.50000,41.85000,41.85000,2930200
10/13/2008,0000,40.40000,40.40000,40.40000,40.40000,402500
10/14/2008,0000,43.00000,43.00000,40.60000,43.00000,3312000
10/15/2008,0000,41.80000,42.00000,41.50000,41.55000,1693900
10/16/2008,0000,40.10000,40.10000,40.10000,40.10000,278300
10/17/2008,0000,40.00000,40.10000,38.70000,40.00000,2274700
10/20/2008,0000,38.70000,39.35000,38.60000,39.30000,1102800
10/21/2008,0000,40.10000,42.00000,40.10000,41.90000,1737600
10/22/2008,0000,41.20000,43.50000,40.80000,43.20000,2310300
10/23/2008,0000,41.70000,42.50000,41.70000,42.25000,1409900
10/24/2008,0000,42.50000,42.50000,40.85000,40.85000,1140800
10/27/2008,0000,39.00000,42.45000,39.00000,42.20000,1090200
10/28/2008,0000,42.70000,45.00000,40.50000,45.00000,1926200
10/29/2008,0000,47.90000,47.90000,45.60000,46.00000,2718600
10/30/2008,0000,48.00000,48.10000,46.40000,48.10000,3200400
10/31/2008,0000,47.10000,47.70000,44.85000,46.00000,2689800
11/03/2008,0000,46.20000,48.30000,44.85000,48.00000,2607000
11/04/2008,0000,47.70000,47.70000,46.00000,46.90000,1416800
11/05/2008,0000,47.30000,47.80000,44.65000,45.50000,2079200
11/06/2008,0000,43.10000,44.30000,42.40000,42.40000,1016600
11/07/2008,0000,40.25000,45.30000,40.25000,44.60000,1696200
11/10/2008,0000,44.60000,46.10000,43.55000,45.10000,1130400
11/11/2008,0000,45.70000,48.20000,45.70000,47.50000,3471800
11/12/2008,0000,47.60000,48.40000,47.25000,47.25000,2185000
11/13/2008,0000,46.00000,48.35000,45.60000,48.00000,1831900
11/14/2008,0000,50.00000,50.00000,48.50000,49.70000,2089500
11/17/2008,0000,49.40000,49.70000,48.50000,48.90000,1009700
11/18/2008,0000,48.90000,49.40000,47.00000,47.60000,1974500
11/19/2008,0000,48.30000,48.35000,45.20000,45.60000,1440900
11/20/2008,0000,43.00000,43.90000,42.50000,43.25000,2262000
11/21/2008,0000,42.10000,44.20000,41.25000,44.20000,1383400
11/24/2008,0000,44.20000,44.20000,42.00000,42.30000,1162600
11/25/2008,0000,44.30000,44.30000,42.80000,43.25000,1401800
11/26/2008,0000,43.10000,45.65000,43.10000,45.20000,2026300
11/27/2008,0000,45.70000,46.40000,44.80000,45.50000,2856600
11/28/2008,0000,45.50000,45.90000,44.10000,44.55000,1989500
12/01/2008,0000,44.20000,44.20000,43.15000,43.50000,2980800
12/02/2008,0000,41.60000,42.70000,41.60000,42.30000,1273000
12/03/2008,0000,42.30000,43.65000,42.00000,42.40000,2379300
12/04/2008,0000,43.00000,43.30000,41.50000,41.80000,1838800
12/05/2008,0000,41.00000,41.75000,40.80000,41.20000,1046500
12/08/2008,0000,41.50000,43.10000,41.50000,42.60000,2245900
12/09/2008,0000,43.00000,43.20000,41.80000,42.00000,2099900
12/10/2008,0000,42.20000,43.10000,42.20000,42.70000,2655300
12/11/2008,0000,42.95000,43.20000,41.85000,42.05000,2488600
12/12/2008,0000,42.05000,42.05000,40.10000,40.50000,2596700
12/15/2008,0000,40.80000,41.60000,39.65000,41.30000,4594200
12/16/2008,0000,41.30000,41.30000,39.35000,39.50000,4159500
12/17/2008,0000,40.00000,40.40000,39.30000,39.40000,5300300
12/18/2008,0000,39.80000,40.35000,39.50000,40.20000,2616200
12/19/2008,0000,40.20000,41.85000,40.00000,41.80000,4098600
12/22/2008,0000,42.50000,42.60000,40.80000,40.90000,3075100
12/23/2008,0000,40.75000,40.90000,39.50000,39.85000,2025100
12/24/2008,0000,39.60000,39.85000,39.10000,39.70000,1286800
12/25/2008,0000,39.70000,40.00000,39.50000,39.70000,994700
12/26/2008,0000,39.70000,40.30000,39.50000,39.80000,984400
12/29/2008,0000,39.60000,40.70000,39.60000,40.60000,1258100
12/30/2008,0000,41.40000,41.40000,40.70000,41.00000,1888300
12/31/2008,0000,41.30000,41.35000,40.60000,40.75000,1283400
01/05/2009,0000,42.00000,42.05000,41.25000,41.40000,2458700
01/06/2009,0000,41.40000,41.60000,40.00000,40.35000,2649600
01/07/2009,0000,40.55000,40.90000,39.80000,40.00000,4425200
01/08/2009,0000,39.80000,40.90000,39.60000,39.65000,4626400
01/09/2009,0000,39.65000,40.10000,39.25000,39.35000,2428800
01/12/2009,0000,40.00000,40.30000,39.50000,39.60000,1921600
01/13/2009,0000,39.50000,40.40000,39.50000,40.00000,1231600
01/14/2009,0000,40.45000,40.45000,39.80000,39.80000,1943500
01/15/2009,0000,39.30000,39.80000,39.10000,39.25000,2124000
01/16/2009,0000,39.50000,39.50000,39.10000,39.20000,2528800
01/19/2009,0000,39.50000,39.60000,39.15000,39.20000,906200
01/20/2009,0000,39.00000,39.30000,38.55000,39.30000,1430600
01/21/2009,0000,39.10000,39.20000,38.65000,38.90000,1271900
02/02/2009,0000,39.00000,39.30000,38.55000,39.20000,1037300
02/03/2009,0000,39.25000,39.90000,39.05000,39.50000,2741600
02/04/2009,0000,39.90000,39.90000,39.00000,39.05000,1130400
02/05/2009,0000,39.35000,39.35000,38.50000,38.80000,1626100
02/06/2009,0000,38.80000,39.05000,38.65000,38.75000,1723800
02/09/2009,0000,39.00000,39.00000,38.50000,38.55000,1868700
02/10/2009,0000,38.60000,38.80000,38.40000,38.40000,1358100
02/11/2009,0000,38.00000,38.20000,37.20000,37.70000,2538000
02/12/2009,0000,37.70000,38.40000,37.45000,37.75000,2427600
02/13/2009,0000,38.00000,38.20000,37.80000,38.00000,2096400
02/16/2009,0000,38.00000,38.40000,37.15000,37.25000,3837500
02/17/2009,0000,37.25000,37.50000,35.70000,35.75000,5155400
02/18/2009,0000,35.05000,35.70000,33.50000,33.90000,5767200
02/19/2009,0000,33.80000,33.80000,32.80000,33.60000,2605900
02/20/2009,0000,33.20000,33.50000,32.60000,32.70000,3290100
02/23/2009,0000,32.85000,34.05000,32.80000,33.80000,5447500
02/24/2009,0000,34.50000,35.70000,34.20000,35.45000,6380200
02/25/2009,0000,36.00000,36.00000,34.80000,35.00000,3723700
02/26/2009,0000,35.00000,35.40000,34.40000,34.50000,2157400
02/27/2009,0000,34.55000,35.10000,34.50000,34.90000,1729600
03/02/2009,0000,34.80000,34.85000,33.15000,33.20000,2392000
03/03/2009,0000,32.70000,33.10000,32.50000,33.00000,1833100
03/04/2009,0000,33.00000,34.20000,32.80000,34.20000,2378200
03/05/2009,0000,35.00000,35.20000,34.15000,34.70000,4199800
03/06/2009,0000,34.50000,35.90000,34.35000,35.30000,3992800
03/09/2009,0000,35.50000,36.20000,35.30000,35.95000,2728900
03/10/2009,0000,36.00000,38.30000,36.00000,37.80000,7477300
03/11/2009,0000,38.60000,39.00000,38.05000,38.20000,7596900
03/12/2009,0000,38.70000,39.30000,38.30000,38.55000,5761500
03/13/2009,0000,39.20000,39.20000,38.65000,38.90000,4401000
03/16/2009,0000,40.00000,41.60000,39.55000,41.40000,11895600
03/17/2009,0000,41.40000,41.80000,40.30000,40.95000,5701700
03/18/2009,0000,41.20000,41.60000,40.10000,40.95000,5597000
03/19/2009,0000,41.20000,41.30000,40.10000,40.10000,2846200
03/20/2009,0000,40.10000,40.70000,40.00000,40.35000,2416100
03/23/2009,0000,41.00000,42.30000,40.75000,42.25000,5805200
03/24/2009,0000,43.10000,43.30000,41.55000,41.80000,4879400
03/25/2009,0000,42.00000,42.00000,41.00000,42.00000,4167600
03/26/2009,0000,42.10000,42.10000,40.85000,41.00000,7285200
03/27/2009,0000,41.20000,42.00000,40.85000,41.10000,7401400
03/30/2009,0000,41.10000,41.10000,40.00000,40.00000,3274000
03/31/2009,0000,40.00000,40.90000,40.00000,40.70000,1902100
04/01/2009,0000,41.10000,41.85000,41.00000,41.80000,3739800
04/02/2009,0000,42.40000,42.90000,41.90000,42.70000,7808500
04/03/2009,0000,43.50000,45.30000,43.00000,44.30000,12743100
04/06/2009,0000,45.20000,45.20000,43.00000,43.70000,4041100
04/07/2009,0000,43.20000,45.00000,43.10000,44.00000,11164200
04/08/2009,0000,44.00000,45.40000,43.80000,45.00000,7029900
04/09/2009,0000,45.60000,46.00000,45.10000,45.60000,4049100
04/10/2009,0000,45.95000,46.20000,44.40000,44.60000,7013800
04/13/2009,0000,44.60000,45.30000,44.45000,44.90000,3645500
04/14/2009,0000,45.00000,45.40000,44.50000,44.80000,2433400
04/15/2009,0000,44.80000,45.10000,44.50000,44.70000,2310300
04/16/2009,0000,45.20000,45.30000,44.70000,44.85000,2780700
04/17/2009,0000,45.30000,45.90000,41.75000,42.50000,5925900
04/20/2009,0000,42.50000,45.00000,41.65000,45.00000,2658800
04/21/2009,0000,43.80000,44.90000,43.70000,44.80000,1322500
04/22/2009,0000,44.80000,45.40000,44.60000,44.80000,1473100
04/23/2009,0000,45.30000,47.30000,44.50000,46.40000,6030600
04/24/2009,0000,46.80000,47.60000,45.10000,46.00000,4935800
04/27/2009,0000,46.30000,46.65000,44.50000,44.70000,4287200
04/28/2009,0000,44.70000,45.05000,43.70000,43.75000,2596700
04/29/2009,0000,43.75000,44.50000,43.50000,44.00000,2986500
04/30/2009,0000,46.30000,47.05000,45.00000,47.05000,6599800
05/04/2009,0000,48.00000,50.30000,47.50000,49.80000,7381800
05/05/2009,0000,50.00000,50.30000,47.60000,48.70000,4227400
05/06/2009,0000,48.15000,49.70000,48.15000,49.00000,4186000
05/07/2009,0000,49.30000,49.50000,47.70000,48.50000,5610800
05/08/2009,0000,48.90000,49.20000,48.60000,49.20000,3676500
05/11/2009,0000,49.00000,50.70000,48.70000,49.90000,4853000
05/12/2009,0000,49.00000,49.00000,47.00000,47.30000,4762100
05/13/2009,0000,46.90000,47.90000,46.00000,46.40000,5589000
05/14/2009,0000,46.50000,47.75000,46.50000,47.00000,4910500
05/15/2009,0000,47.50000,47.90000,46.90000,47.05000,3988200
05/18/2009,0000,47.00000,47.60000,46.60000,47.35000,2508100
05/19/2009,0000,48.00000,48.60000,47.50000,47.65000,3596000
05/20/2009,0000,47.80000,48.30000,47.25000,47.50000,2381600
05/21/2009,0000,47.50000,47.50000,47.00000,47.10000,1957300
05/22/2009,0000,47.10000,48.25000,47.10000,47.70000,3456900
05/25/2009,0000,50.30000,50.30000,48.30000,48.40000,4072100
05/26/2009,0000,48.50000,49.40000,47.50000,47.50000,3399400
05/27/2009,0000,48.40000,49.00000,48.00000,48.70000,3875500
06/01/2009,0000,49.50000,50.60000,49.00000,50.10000,5691300
06/02/2009,0000,50.80000,50.80000,48.50000,48.80000,4347000
06/03/2009,0000,49.00000,49.00000,48.40000,48.65000,1659400
06/04/2009,0000,48.65000,49.10000,48.30000,48.80000,2122900
06/05/2009,0000,48.80000,50.10000,48.80000,49.45000,2854300
06/08/2009,0000,50.00000,50.00000,48.50000,48.50000,2562200
06/09/2009,0000,48.40000,48.60000,46.55000,47.00000,2723200
06/10/2009,0000,47.00000,48.65000,47.00000,47.90000,4038800
06/11/2009,0000,49.00000,50.00000,48.15000,49.35000,4727600
06/12/2009,0000,50.00000,50.00000,48.80000,48.90000,2358600
06/15/2009,0000,48.50000,48.50000,47.15000,47.85000,1773300
06/16/2009,0000,47.00000,49.30000,47.00000,49.30000,1955000
06/17/2009,0000,49.30000,49.40000,48.70000,48.80000,1620300
06/18/2009,0000,48.80000,49.00000,48.15000,48.50000,711800
06/19/2009,0000,48.50000,49.30000,48.50000,49.30000,1189100
06/22/2009,0000,49.30000,49.50000,48.70000,49.00000,1467400
06/23/2009,0000,48.60000,49.25000,48.60000,48.80000,793500
06/24/2009,0000,48.80000,50.10000,48.70000,49.20000,1612300
06/25/2009,0000,49.20000,50.30000,49.20000,49.90000,2923300
06/26/2009,0000,50.30000,52.40000,50.00000,51.40000,5522300
06/29/2009,0000,52.40000,53.40000,51.60000,52.50000,4126200
06/30/2009,0000,53.00000,53.20000,51.90000,52.00000,2923300
07/01/2009,0000,52.50000,52.80000,52.00000,52.30000,1752600
07/02/2009,0000,52.40000,54.00000,52.20000,53.00000,3547700
07/03/2009,0000,52.30000,53.00000,52.30000,52.60000,1484600
07/06/2009,0000,53.00000,54.00000,52.70000,54.00000,1699700
07/07/2009,0000,54.00000,56.00000,51.50000,52.50000,8053400
07/08/2009,0000,51.70000,52.50000,51.60000,51.80000,2390800
07/09/2009,0000,51.80000,55.00000,51.20000,53.30000,5267000
07/10/2009,0000,53.50000,53.70000,52.50000,53.00000,2040100
07/13/2009,0000,53.00000,53.00000,50.90000,51.40000,2826700
07/14/2009,0000,51.60000,52.20000,51.10000,51.80000,1354700
07/15/2009,0000,52.80000,53.50000,52.00000,53.00000,2484000
07/16/2009,0000,53.60000,54.70000,52.60000,54.50000,5430300
07/17/2009,0000,55.00000,55.30000,54.50000,55.00000,2418400
07/20/2009,0000,55.50000,58.50000,55.00000,57.80000,6261700
07/21/2009,0000,58.90000,58.90000,56.20000,57.00000,3118800
07/22/2009,0000,57.10000,57.90000,56.80000,57.10000,1861800
07/23/2009,0000,57.10000,57.50000,56.50000,57.30000,1030400
07/24/2009,0000,57.50000,58.50000,57.10000,58.00000,3370600
07/27/2009,0000,58.00000,58.40000,57.30000,57.80000,1685900
07/28/2009,0000,58.30000,59.90000,57.70000,57.90000,6098400
07/29/2009,0000,58.20000,58.40000,57.10000,57.20000,1991800
07/30/2009,0000,57.30000,57.50000,56.70000,57.00000,1830800
07/31/2009,0000,57.60000,57.80000,57.00000,57.30000,940700
08/03/2009,0000,57.00000,58.60000,57.00000,58.60000,1705400
08/04/2009,0000,58.60000,58.80000,57.50000,57.50000,2201100
08/05/2009,0000,57.20000,58.00000,56.50000,56.60000,1217800
08/06/2009,0000,56.70000,57.00000,55.00000,57.00000,1408700
08/10/2009,0000,57.00000,58.50000,56.30000,58.00000,2312600
08/11/2009,0000,58.50000,59.00000,58.00000,58.10000,1898600
08/12/2009,0000,58.00000,58.80000,58.00000,58.50000,1853800
08/13/2009,0000,59.00000,60.00000,58.40000,58.50000,3770800
08/14/2009,0000,59.00000,59.20000,58.00000,58.40000,2964700
08/17/2009,0000,58.40000,58.90000,58.40000,58.60000,1583500
08/18/2009,0000,58.40000,58.40000,57.20000,57.50000,1744500
08/19/2009,0000,57.50000,58.00000,57.40000,57.50000,1099400
08/20/2009,0000,57.50000,57.50000,56.60000,57.10000,890100
08/21/2009,0000,57.50000,58.20000,57.40000,57.50000,1183300
08/24/2009,0000,59.00000,59.30000,58.30000,58.50000,3027900
08/25/2009,0000,58.50000,59.20000,58.30000,58.50000,2946300
08/26/2009,0000,58.50000,58.80000,58.00000,58.70000,2369000
08/27/2009,0000,58.70000,59.20000,58.50000,59.00000,2502400
08/28/2009,0000,59.00000,60.00000,59.00000,60.00000,6444600
08/31/2009,0000,50.70000,51.00000,50.20000,50.60000,5005000
09/01/2009,0000,50.80000,53.20000,50.60000,52.70000,3127000
09/02/2009,0000,52.70000,53.20000,52.60000,52.80000,1666000
09/03/2009,0000,53.00000,53.50000,52.70000,53.10000,1792000
09/04/2009,0000,53.80000,53.80000,52.60000,52.60000,1712000
09/07/2009,0000,52.60000,52.90000,52.10000,52.50000,1340000
09/08/2009,0000,52.60000,53.50000,52.40000,52.80000,1619000
09/09/2009,0000,53.50000,53.50000,52.90000,53.00000,1647000
09/10/2009,0000,53.00000,53.70000,52.50000,52.70000,1283000
09/11/2009,0000,52.80000,53.00000,52.40000,52.50000,1011000
09/14/2009,0000,52.50000,52.80000,51.10000,51.70000,1270000
09/15/2009,0000,51.80000,52.20000,51.40000,52.10000,1382000
09/16/2009,0000,52.80000,52.80000,52.00000,52.40000,910000
09/17/2009,0000,52.60000,52.80000,52.00000,52.10000,1100000
09/18/2009,0000,52.10000,52.50000,52.00000,52.10000,762000
09/21/2009,0000,52.30000,53.40000,52.30000,53.40000,2495000
09/22/2009,0000,53.50000,54.70000,53.40000,54.00000,3404000
09/23/2009,0000,55.50000,56.40000,54.50000,55.00000,5475000
09/24/2009,0000,55.00000,55.50000,53.80000,53.80000,1723000
09/25/2009,0000,53.60000,53.80000,53.10000,53.80000,1674000
09/28/2009,0000,53.50000,53.80000,52.70000,53.00000,1116000
09/29/2009,0000,53.10000,53.50000,52.90000,53.00000,1025000
09/30/2009,0000,53.00000,53.80000,53.00000,53.80000,1298000
10/01/2009,0000,53.90000,54.00000,53.40000,53.40000,877000
10/02/2009,0000,53.00000,53.80000,53.00000,53.20000,754000
10/05/2009,0000,53.20000,53.30000,52.70000,52.90000,651000
10/06/2009,0000,53.00000,53.40000,52.90000,53.20000,1202000
10/07/2009,0000,53.20000,53.50000,52.70000,53.20000,2738000
10/08/2009,0000,53.20000,53.80000,53.20000,53.20000,2711000
10/09/2009,0000,53.50000,53.50000,52.20000,52.70000,2626000
10/12/2009,0000,52.70000,53.20000,52.60000,52.90000,1308000
10/13/2009,0000,52.80000,52.80000,52.20000,52.50000,2670000
10/14/2009,0000,52.50000,53.50000,52.40000,53.30000,2885000
10/15/2009,0000,53.70000,53.80000,52.50000,52.50000,2372000
10/16/2009,0000,52.70000,52.70000,52.20000,52.40000,2114000
10/19/2009,0000,52.30000,53.00000,52.30000,53.00000,894000
10/20/2009,0000,53.40000,54.30000,53.30000,54.20000,5583000
10/21/2009,0000,54.20000,54.50000,53.30000,53.90000,4490000
10/22/2009,0000,54.00000,54.20000,52.90000,53.10000,2673000
10/23/2009,0000,53.40000,53.80000,53.20000,53.80000,1416000
10/26/2009,0000,54.30000,56.00000,53.80000,55.20000,8930000
10/27/2009,0000,55.00000,56.30000,54.70000,55.20000,5122000
10/28/2009,0000,55.90000,55.90000,53.90000,54.00000,3943000
10/29/2009,0000,53.50000,53.90000,52.40000,53.40000,2949000
10/30/2009,0000,53.90000,54.10000,53.00000,53.10000,1818000
11/02/2009,0000,52.60000,53.60000,52.60000,53.30000,1676000
11/03/2009,0000,53.50000,53.60000,53.00000,53.00000,1517000
11/04/2009,0000,53.20000,53.60000,53.20000,53.50000,1407000
11/05/2009,0000,53.50000,53.80000,53.00000,53.00000,1234000
11/06/2009,0000,53.80000,53.80000,53.30000,53.40000,921000
11/09/2009,0000,53.90000,54.20000,53.60000,53.90000,1928000
11/10/2009,0000,54.50000,54.50000,53.70000,54.00000,1255000
11/11/2009,0000,53.80000,54.00000,53.50000,53.60000,962000
11/12/2009,0000,53.70000,54.00000,53.60000,53.70000,1378000
11/13/2009,0000,53.70000,54.50000,53.60000,53.80000,2297000
11/16/2009,0000,54.00000,54.40000,53.90000,54.30000,1948000
11/17/2009,0000,54.60000,54.60000,53.70000,53.80000,1483000
11/18/2009,0000,54.00000,54.30000,53.60000,53.80000,1196000
11/19/2009,0000,54.20000,54.40000,53.80000,53.80000,1227000
11/20/2009,0000,53.90000,54.20000,53.80000,53.80000,865000
11/23/2009,0000,54.40000,54.40000,53.80000,53.90000,947000
11/24/2009,0000,54.40000,54.40000,53.90000,53.90000,1253000
11/25/2009,0000,54.00000,54.20000,53.50000,53.50000,1630000
11/26/2009,0000,53.70000,53.80000,52.90000,53.10000,3260000
11/27/2009,0000,52.70000,52.90000,52.20000,52.20000,2021000
11/30/2009,0000,52.30000,53.00000,52.30000,52.80000,691000
12/01/2009,0000,52.90000,52.90000,52.30000,52.80000,660000
12/02/2009,0000,53.00000,53.00000,52.60000,52.60000,2146000
12/03/2009,0000,52.90000,53.00000,52.30000,52.40000,881000
12/04/2009,0000,52.30000,52.40000,52.20000,52.30000,1073000
12/07/2009,0000,52.50000,52.80000,52.40000,52.80000,901000
12/08/2009,0000,53.10000,53.10000,52.40000,52.50000,1327000
12/09/2009,0000,52.50000,52.80000,52.30000,52.50000,963000
12/11/2009,0000,52.00000,52.20000,51.20000,51.90000,3379000
12/14/2009,0000,52.00000,52.40000,51.90000,52.20000,1428000
12/15/2009,0000,52.40000,52.50000,52.20000,52.40000,1138000
12/16/2009,0000,52.60000,52.60000,51.80000,52.10000,1703000
12/17/2009,0000,52.00000,52.30000,51.70000,51.70000,1034000
12/18/2009,0000,51.70000,51.90000,51.40000,51.60000,1113000
12/21/2009,0000,51.90000,51.90000,51.20000,51.30000,916000
12/22/2009,0000,51.30000,51.60000,51.30000,51.50000,496000
12/23/2009,0000,51.50000,51.80000,51.30000,51.30000,839000
12/25/2009,0000,51.60000,51.80000,51.40000,51.80000,602000
12/25/2009,0000,51.60000,51.80000,51.40000,51.80000,602000
12/28/2009,0000,52.00000,52.20000,51.60000,52.10000,1102000
12/29/2009,1230,52.20000,52.20000,51.70000,51.90000,928156
