DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.80000,9.30000,8.80000,9.10000,37700
04/03/2007,0000,8.80000,9.11000,8.80000,9.01000,12200
04/04/2007,0000,9.30000,9.30000,9.30000,9.30000,400
04/09/2007,0000,9.25000,9.25000,9.10000,9.10000,5800
04/10/2007,0000,9.20000,9.20000,8.90000,8.90000,35800
04/11/2007,0000,9.10000,9.10000,9.10000,9.10000,3900
04/13/2007,0000,8.80000,9.00000,8.80000,8.80000,2400
04/16/2007,0000,8.70000,8.70000,8.60000,8.60000,2400
04/17/2007,0000,8.50000,8.50000,8.10000,8.10000,2400
04/18/2007,0000,8.25000,8.25000,7.75000,7.75000,16600
04/19/2007,0000,7.95000,7.95000,7.72000,7.72000,21500
04/20/2007,0000,7.58000,7.58000,7.50000,7.50000,900
04/23/2007,0000,7.60000,7.80000,7.60000,7.60000,2000
04/25/2007,0000,7.60000,7.70000,7.60000,7.70000,900
04/26/2007,0000,7.60000,7.75000,7.60000,7.75000,900
04/27/2007,0000,7.60000,7.80000,7.60000,7.80000,800
05/02/2007,0000,8.00000,8.20000,8.00000,8.20000,1900
05/07/2007,0000,8.40000,8.40000,8.40000,8.40000,400
05/08/2007,0000,8.20000,8.30000,8.20000,8.20000,1400
05/11/2007,0000,8.40000,8.65000,8.40000,8.65000,1400
05/14/2007,0000,8.50000,8.50000,8.40000,8.50000,2400
05/16/2007,0000,8.30000,8.30000,8.25000,8.25000,900
05/17/2007,0000,8.20000,8.20000,7.76000,7.76000,2400
05/18/2007,0000,7.54000,7.54000,7.54000,7.54000,400
05/21/2007,0000,7.50000,7.50000,7.45000,7.50000,2400
05/23/2007,0000,7.60000,7.60000,7.50000,7.50000,1900
05/25/2007,0000,7.45000,7.45000,7.12000,7.30000,1900
05/28/2007,0000,7.12000,7.12000,7.07000,7.07000,900
05/29/2007,0000,7.16000,7.16000,6.90000,6.90000,500
05/31/2007,0000,7.00000,7.00000,7.00000,7.00000,400
06/01/2007,0000,7.20000,7.68000,7.00000,7.00000,3200
06/04/2007,0000,7.80000,7.80000,7.80000,7.80000,400
06/05/2007,0000,8.01000,8.60000,7.70000,8.36000,30400
06/06/2007,0000,8.40000,9.10000,8.40000,8.80000,21500
06/07/2007,0000,9.13000,9.13000,8.90000,8.90000,2900
06/08/2007,0000,8.70000,8.70000,8.00000,8.20000,61700
06/11/2007,0000,8.40000,9.30000,8.40000,9.30000,82600
06/12/2007,0000,9.15000,9.50000,9.00000,9.10000,166900
06/13/2007,0000,9.20000,9.60000,8.90000,9.10000,70900
06/14/2007,0000,9.20000,9.30000,9.00000,9.15000,52700
06/15/2007,0000,8.70000,9.30000,8.70000,9.15000,33800
06/20/2007,0000,9.20000,9.20000,9.00000,9.11000,15600
06/21/2007,0000,8.75000,9.10000,8.75000,9.10000,39200
06/22/2007,0000,9.30000,9.30000,8.50000,9.00000,13100
06/25/2007,0000,8.60000,8.80000,8.30000,8.80000,17600
06/26/2007,0000,8.90000,9.35000,8.90000,9.35000,115600
06/27/2007,0000,9.40000,9.40000,8.93000,9.00000,93000
06/28/2007,0000,9.40000,9.40000,8.50000,8.50000,54500
06/29/2007,0000,9.00000,9.00000,8.20000,8.50000,14100
07/02/2007,0000,8.92000,9.00000,8.70000,8.92000,39200
07/04/2007,0000,9.00000,9.15000,8.90000,9.00000,12200
07/05/2007,0000,9.00000,9.20000,8.80000,9.00000,45300
07/06/2007,0000,9.15000,9.15000,8.80000,9.00000,13700
07/09/2007,0000,9.00000,9.10000,8.60000,9.00000,28400
07/10/2007,0000,9.15000,9.20000,8.90000,9.20000,23500
07/11/2007,0000,9.20000,9.78000,9.10000,9.40000,56800
07/12/2007,0000,9.80000,13.50000,9.80000,13.00000,291300
07/13/2007,0000,14.00000,16.20000,10.86000,15.48000,570800
07/16/2007,0000,15.48000,16.00000,14.30000,15.00000,411500
07/17/2007,0000,14.50000,17.00000,13.50000,14.94000,188200
07/18/2007,0000,14.20000,15.50000,12.00000,14.00000,266100
07/19/2007,0000,15.00000,15.00000,14.00000,14.45000,151500
07/20/2007,0000,14.20000,15.00000,14.00000,14.50000,120400
07/23/2007,0000,15.00000,15.00000,13.50000,14.80000,181400
07/24/2007,0000,15.00000,15.05000,13.80000,14.50000,122100
07/25/2007,0000,14.70000,14.90000,14.00000,14.30000,124500
07/26/2007,0000,14.50000,15.25000,14.00000,14.20000,190300
07/27/2007,0000,15.00000,15.00000,14.00000,14.50000,310300
07/30/2007,0000,14.50000,14.73000,14.00000,14.00000,118400
07/31/2007,0000,14.30000,14.70000,13.80000,14.50000,344900
08/01/2007,0000,14.50000,14.50000,13.50000,13.90000,286700
08/02/2007,0000,14.10000,14.50000,13.49000,13.90000,225600
08/03/2007,0000,14.05000,14.51000,13.00000,14.00000,224200
08/06/2007,0000,14.50000,15.00000,12.06000,12.06000,280800
08/07/2007,0000,13.60000,14.90000,13.60000,13.60000,517000
08/08/2007,0000,15.00000,15.00000,13.00000,13.50000,258600
08/09/2007,0000,13.03000,13.70000,12.75000,13.00000,54300
08/10/2007,0000,12.50000,13.20000,12.00000,12.80000,308500
08/13/2007,0000,12.60000,12.60000,12.00000,12.40000,143500
08/14/2007,0000,13.00000,13.00000,11.80000,12.00000,143700
08/15/2007,0000,11.80000,12.00000,11.20000,11.50000,84300
08/16/2007,0000,11.00000,11.50000,10.90000,11.10000,130400
08/17/2007,0000,11.50000,11.50000,10.33000,10.60000,47200
08/20/2007,0000,10.87000,11.20000,10.80000,11.00000,23100
08/21/2007,0000,11.00000,12.80000,10.20000,10.70000,54200
08/22/2007,0000,10.80000,11.30000,10.75000,11.00000,58200
08/23/2007,0000,11.20000,12.00000,10.80000,10.80000,97100
08/24/2007,0000,10.90000,11.20000,10.00000,10.90000,259800
08/27/2007,0000,11.10000,11.20000,10.80000,11.10000,55900
08/28/2007,0000,10.80000,11.00000,10.60000,10.75000,48500
08/29/2007,0000,10.50000,10.70000,10.20000,10.50000,21500
08/30/2007,0000,10.80000,10.80000,10.00000,10.60000,62200
08/31/2007,0000,9.90000,10.00000,9.40000,9.80000,22500
09/03/2007,0000,10.00000,10.05000,9.49000,9.80000,31000
09/04/2007,0000,10.00000,10.00000,9.70000,9.70000,900
09/05/2007,0000,9.40000,9.50000,9.20000,9.50000,24200
09/06/2007,0000,9.20000,9.30000,8.90000,9.10000,31400
09/07/2007,0000,9.00000,9.50000,8.80000,8.80000,29400
09/10/2007,0000,8.60000,9.00000,8.40000,8.50000,16100
09/11/2007,0000,8.30000,8.50000,8.00000,8.20000,51900
09/12/2007,0000,8.38000,9.45000,8.38000,9.00000,19600
09/13/2007,0000,9.00000,9.50000,9.00000,9.20000,15600
09/14/2007,0000,9.20000,11.80000,9.20000,9.60000,54900
09/17/2007,0000,9.60000,10.15000,9.30000,9.40000,51000
09/19/2007,0000,9.60000,10.00000,9.00000,9.50000,90700
09/20/2007,0000,9.50000,10.00000,9.20000,9.40000,68000
10/12/2007,0000,13.80000,15.20000,13.00000,14.40000,410200
10/15/2007,0000,15.20000,16.70000,15.00000,16.15000,34900
10/16/2007,0000,16.30000,17.20000,15.50000,16.30000,88900
10/17/2007,0000,17.00000,18.70000,16.50000,17.80000,18300
10/18/2007,0000,19.00000,20.00000,18.50000,19.50000,86500
10/19/2007,0000,18.90000,19.50000,18.00000,19.00000,39200
10/22/2007,0000,18.00000,18.00000,17.00000,17.00000,42100
10/23/2007,0000,17.80000,17.80000,17.50000,17.80000,14000
10/24/2007,0000,18.00000,18.10000,17.40000,17.40000,20100
10/25/2007,0000,17.90000,18.00000,17.40000,18.00000,4400
10/26/2007,0000,18.00000,18.10000,18.00000,18.10000,24000
10/29/2007,0000,17.00000,18.40000,17.00000,18.00000,13000
10/30/2007,0000,18.10000,18.10000,17.70000,17.70000,14000
10/31/2007,0000,17.90000,17.90000,17.30000,17.30000,2000
11/01/2007,0000,17.30000,18.00000,16.80000,16.80000,9200
11/02/2007,0000,17.50000,17.50000,17.20000,17.50000,7900
11/05/2007,0000,17.30000,17.50000,17.30000,17.50000,17800
11/06/2007,0000,17.30000,17.50000,17.30000,17.50000,1900
11/08/2007,0000,17.30000,17.40000,16.80000,16.80000,12500
11/09/2007,0000,16.19000,16.19000,15.90000,16.00000,10900
11/12/2007,0000,16.40000,16.40000,16.40000,16.40000,1000
11/14/2007,0000,16.50000,16.50000,16.00000,16.00000,4000
11/15/2007,0000,16.00000,16.00000,15.80000,15.80000,14100
11/19/2007,0000,16.00000,16.00000,15.90000,15.90000,21000
11/20/2007,0000,15.80000,16.00000,15.80000,15.80000,2000
11/21/2007,0000,15.50000,16.00000,15.50000,16.00000,22000
11/22/2007,0000,15.90000,16.00000,15.70000,16.00000,25000
11/23/2007,0000,15.70000,16.00000,15.70000,16.00000,9900
11/26/2007,0000,15.70000,16.00000,15.70000,16.00000,2000
11/27/2007,0000,16.50000,16.50000,16.00000,16.00000,2000
11/28/2007,0000,16.50000,16.50000,15.35000,15.35000,5400
11/29/2007,0000,15.45000,15.45000,14.40000,14.50000,4000
11/30/2007,0000,14.40000,14.60000,14.40000,14.60000,3500
12/03/2007,0000,15.40000,15.40000,14.50000,14.50000,1400
12/04/2007,0000,15.00000,15.00000,14.37000,14.37000,5900
12/05/2007,0000,14.30000,14.50000,14.10000,14.50000,13000
12/06/2007,0000,14.00000,14.90000,14.00000,14.10000,25000
12/07/2007,0000,14.00000,14.10000,13.50000,13.50000,24200
12/10/2007,0000,13.80000,13.90000,13.80000,13.80000,2100
12/11/2007,0000,13.80000,14.50000,13.60000,14.00000,10100
12/14/2007,0000,14.50000,14.60000,14.40000,14.40000,2900
12/17/2007,0000,15.00000,15.00000,14.70000,14.70000,7000
12/18/2007,0000,14.30000,14.60000,14.00000,14.00000,4000
12/19/2007,0000,13.90000,13.90000,13.90000,13.90000,400
12/20/2007,0000,13.80000,14.00000,13.80000,14.00000,4000
12/24/2007,0000,14.60000,15.00000,14.50000,14.50000,12000
12/25/2007,0000,13.95000,14.10000,13.70000,13.70000,12000
12/26/2007,0000,13.90000,13.90000,12.60000,13.10000,34800
12/27/2007,0000,13.00000,13.00000,12.50000,12.60000,29400
12/28/2007,0000,13.00000,13.70000,13.00000,13.50000,20000
12/31/2007,0000,13.80000,15.00000,13.50000,13.50000,3300
01/02/2008,0000,15.00000,15.20000,14.20000,14.90000,62100
01/03/2008,0000,14.20000,14.50000,14.20000,14.50000,10000
01/04/2008,0000,14.50000,14.70000,14.40000,14.50000,15000
01/07/2008,0000,14.10000,14.50000,14.10000,14.30000,18000
01/08/2008,0000,14.20000,14.30000,14.00000,14.00000,4000
01/09/2008,0000,14.20000,14.20000,14.00000,14.20000,2900
01/10/2008,0000,14.20000,14.20000,13.80000,13.80000,6300
01/11/2008,0000,15.00000,15.00000,14.50000,14.50000,6000
01/14/2008,0000,14.70000,15.05000,14.50000,14.50000,42000
01/15/2008,0000,15.00000,15.00000,14.50000,14.80000,33000
01/17/2008,0000,14.50000,14.70000,14.00000,14.70000,3900
01/18/2008,0000,14.50000,15.00000,14.50000,15.00000,13000
01/21/2008,0000,14.70000,14.80000,14.00000,14.60000,55000
01/22/2008,0000,12.00000,14.60000,12.00000,13.00000,14900
01/23/2008,0000,12.80000,12.80000,12.60000,12.60000,1800
01/29/2008,0000,13.00000,13.00000,12.60000,12.60000,9000
01/30/2008,0000,13.00000,13.40000,12.70000,13.00000,28000
01/31/2008,0000,12.90000,13.40000,12.90000,13.10000,62000
02/01/2008,0000,13.44000,13.60000,13.00000,13.00000,17900
02/12/2008,0000,13.60000,13.80000,13.60000,13.80000,2000
02/13/2008,0000,14.30000,14.40000,14.10000,14.20000,17000
02/14/2008,0000,14.40000,14.60000,14.30000,14.30000,16000
02/15/2008,0000,14.60000,14.60000,14.00000,14.10000,18000
02/18/2008,0000,14.60000,15.00000,14.30000,14.80000,62000
02/19/2008,0000,15.00000,17.20000,15.00000,16.50000,50900
02/20/2008,0000,16.50000,16.50000,15.50000,15.50000,52000
02/21/2008,0000,16.40000,16.40000,15.40000,15.50000,54000
02/22/2008,0000,15.40000,15.60000,15.40000,15.50000,86000
02/25/2008,0000,15.80000,15.80000,15.30000,15.50000,44000
02/26/2008,0000,15.50000,16.00000,15.30000,15.50000,219600
02/27/2008,0000,15.00000,15.70000,15.00000,15.35000,403700
02/29/2008,0000,15.70000,16.52000,15.30000,16.52000,92000
03/04/2008,0000,15.50000,16.00000,15.20000,15.20000,172000
03/05/2008,0000,15.20000,15.70000,15.00000,15.30000,61900
03/06/2008,0000,15.37000,15.70000,15.20000,15.40000,44000
03/07/2008,0000,15.40000,15.40000,14.88000,15.00000,96400
03/10/2008,0000,15.50000,15.50000,15.20000,15.20000,8000
03/11/2008,0000,14.50000,15.67000,14.50000,15.00000,40500
03/12/2008,0000,16.00000,16.50000,15.20000,16.10000,345000
03/13/2008,0000,15.90000,17.20000,15.90000,16.70000,146400
03/14/2008,0000,16.90000,17.10000,16.50000,16.60000,87900
03/18/2008,0000,17.00000,17.10000,16.50000,17.00000,66000
03/19/2008,0000,17.00000,17.30000,16.80000,17.00000,73900
03/20/2008,0000,17.00000,17.30000,16.70000,17.00000,191000
03/21/2008,0000,17.10000,17.50000,16.80000,17.20000,202300
03/25/2008,0000,18.00000,18.40000,17.20000,17.20000,209500
03/26/2008,0000,17.80000,18.40000,17.00000,17.50000,242400
03/27/2008,0000,18.00000,18.40000,17.50000,17.60000,178000
03/28/2008,0000,17.80000,18.47000,17.20000,17.50000,190000
03/31/2008,0000,17.60000,17.70000,17.00000,17.70000,115900
04/01/2008,0000,17.80000,18.40000,16.80000,17.00000,100600
04/02/2008,0000,17.10000,17.50000,16.80000,17.30000,155400
04/03/2008,0000,17.40000,17.50000,17.10000,17.40000,116000
04/07/2008,0000,17.50000,17.70000,15.00000,17.40000,853900
04/08/2008,0000,17.50000,17.70000,15.00000,15.09000,307900
04/09/2008,0000,17.30000,17.80000,17.00000,17.50000,83500
04/10/2008,0000,17.70000,18.00000,17.00000,17.00000,175900
04/11/2008,0000,17.40000,18.00000,17.40000,17.70000,216000
04/14/2008,0000,18.00000,18.20000,17.10000,18.20000,68000
04/15/2008,0000,18.20000,18.20000,17.50000,17.60000,300000
04/16/2008,0000,17.70000,18.00000,17.50000,17.80000,384000
04/17/2008,0000,17.60000,18.00000,16.50000,17.70000,230100
04/18/2008,0000,17.90000,18.10000,17.00000,18.00000,122800
04/21/2008,0000,18.00000,18.20000,17.50000,17.90000,256400
04/22/2008,0000,17.60000,18.00000,17.00000,17.70000,150000
04/23/2008,0000,17.90000,18.00000,17.00000,17.50000,202000
04/24/2008,0000,17.90000,20.00000,17.50000,20.00000,132500
04/25/2008,0000,20.50000,25.00000,17.00000,23.00000,1759200
04/28/2008,0000,24.50000,27.60000,24.50000,27.50000,422500
04/29/2008,0000,27.50000,28.50000,25.80000,28.00000,546100
04/30/2008,0000,27.50000,29.00000,22.40000,25.00000,414600
05/02/2008,0000,26.00000,27.00000,24.00000,25.00000,280400
05/05/2008,0000,26.60000,26.80000,25.00000,26.80000,235000
05/06/2008,0000,27.00000,27.00000,25.00000,27.00000,222100
05/07/2008,0000,25.40000,27.20000,24.20000,25.50000,323000
05/08/2008,0000,26.00000,26.80000,24.80000,25.50000,272800
05/09/2008,0000,26.20000,26.50000,24.40000,25.00000,368400
05/12/2008,0000,25.10000,26.00000,24.80000,26.00000,120000
05/13/2008,0000,24.80000,25.60000,24.10000,24.30000,108000
05/14/2008,0000,24.30000,25.00000,22.10000,23.00000,250000
05/15/2008,0000,23.50000,24.00000,21.00000,21.50000,120000
05/16/2008,0000,21.00000,22.50000,20.00000,22.10000,107600
05/19/2008,0000,21.00000,23.20000,21.00000,23.20000,152000
05/20/2008,0000,22.50000,24.00000,21.90000,23.25000,112000
05/21/2008,0000,22.00000,23.50000,22.00000,23.30000,12300
05/22/2008,0000,22.70000,24.50000,22.70000,24.30000,37700
05/23/2008,0000,23.00000,24.80000,23.00000,24.10000,172200
05/26/2008,0000,24.80000,24.80000,23.80000,23.80000,55000
05/27/2008,0000,24.00000,24.80000,23.30000,24.30000,74300
05/28/2008,0000,24.20000,24.80000,23.60000,24.70000,90600
05/29/2008,0000,24.50000,24.70000,23.50000,23.90000,54000
05/30/2008,0000,23.60000,25.00000,23.40000,24.00000,244500
06/02/2008,0000,24.30000,25.05000,24.30000,25.05000,325400
06/03/2008,0000,24.60000,29.00000,24.60000,29.00000,978600
06/04/2008,0000,28.00000,31.50000,28.00000,28.20000,1278900
06/05/2008,0000,29.00000,29.10000,28.00000,28.50000,284300
06/06/2008,0000,28.50000,29.00000,27.80000,27.90000,289100
06/10/2008,0000,30.50000,32.50000,29.00000,31.70000,738700
06/11/2008,0000,30.60000,33.70000,30.50000,33.20000,410800
06/12/2008,0000,32.00000,36.80000,32.00000,34.00000,771500
06/13/2008,0000,34.20000,35.80000,33.00000,33.00000,235900
06/16/2008,0000,34.50000,34.50000,30.80000,32.50000,114600
06/17/2008,0000,31.20000,31.50000,29.80000,30.00000,178300
06/18/2008,0000,30.00000,32.00000,30.00000,31.50000,170300
06/19/2008,0000,31.00000,35.80000,31.00000,35.50000,371100
06/20/2008,0000,35.50000,38.00000,33.00000,35.50000,429200
06/23/2008,0000,35.00000,38.50000,35.00000,37.50000,562800
06/24/2008,0000,37.00000,38.00000,35.00000,35.00000,243500
06/25/2008,0000,36.00000,36.60000,35.40000,36.50000,307800
06/26/2008,0000,35.00000,36.50000,35.00000,35.90000,150800
06/27/2008,0000,35.00000,35.00000,32.00000,33.50000,237200
06/30/2008,0000,34.00000,34.50000,33.00000,33.00000,214100
07/01/2008,0000,34.00000,34.50000,33.00000,33.60000,207400
07/02/2008,0000,34.00000,34.50000,33.00000,33.70000,243900
07/03/2008,0000,33.00000,33.00000,31.00000,32.00000,159100
07/04/2008,0000,33.00000,33.80000,32.50000,32.80000,200800
07/07/2008,0000,33.00000,33.20000,32.50000,32.80000,62400
07/08/2008,0000,33.00000,34.00000,32.00000,32.00000,62400
07/09/2008,0000,32.00000,33.20000,30.55000,30.55000,115200
07/10/2008,0000,31.50000,32.00000,29.91000,31.50000,102500
07/11/2008,0000,32.00000,33.50000,30.00000,33.00000,188700
07/14/2008,0000,33.50000,34.00000,30.20000,33.30000,237000
07/15/2008,0000,32.50000,32.50000,30.80000,31.20000,125700
07/16/2008,0000,31.00000,32.50000,30.00000,30.00000,37000
07/17/2008,0000,32.00000,32.50000,31.00000,32.20000,137000
07/18/2008,0000,32.04000,32.04000,31.00000,31.00000,23000
07/21/2008,0000,32.20000,32.40000,31.20000,32.00000,84000
07/22/2008,0000,32.00000,33.20000,31.80000,33.00000,75400
07/23/2008,0000,33.50000,35.20000,33.00000,34.50000,103800
07/24/2008,0000,35.00000,35.50000,34.00000,35.50000,261000
07/25/2008,0000,34.50000,35.50000,34.00000,35.00000,101200
07/29/2008,0000,34.20000,35.20000,34.00000,35.00000,27000
07/30/2008,0000,35.00000,35.20000,33.00000,34.60000,42100
07/31/2008,0000,35.00000,35.50000,34.20000,34.20000,97800
08/01/2008,0000,34.00000,34.70000,33.50000,33.80000,17000
08/04/2008,0000,34.30000,34.30000,33.50000,33.50000,18000
08/05/2008,0000,34.00000,34.00000,32.80000,33.00000,223400
08/06/2008,0000,33.50000,34.00000,33.00000,33.00000,28900
08/07/2008,0000,34.00000,34.10000,33.20000,33.32000,39000
08/08/2008,0000,33.20000,36.30000,33.20000,36.00000,204300
08/11/2008,0000,39.00000,40.00000,35.00000,39.00000,296200
08/12/2008,0000,39.50000,40.10000,38.30000,39.00000,275000
08/13/2008,0000,40.00000,40.00000,38.50000,38.80000,94900
08/14/2008,0000,40.00000,40.00000,38.00000,38.00000,72700
08/15/2008,0000,39.00000,39.70000,38.50000,39.20000,86900
08/18/2008,0000,41.15000,41.15000,38.50000,41.00000,69400
08/19/2008,0000,39.50000,42.15000,39.00000,42.15000,106800
08/20/2008,0000,40.00000,46.20000,39.00000,46.20000,363800
08/21/2008,0000,45.00000,47.15000,44.80000,47.00000,398400
08/22/2008,0000,45.00000,45.70000,41.50000,42.20000,171000
08/25/2008,0000,42.47000,42.50000,40.50000,41.70000,95300
08/26/2008,0000,41.00000,42.50000,41.00000,42.50000,55400
08/27/2008,0000,40.00000,43.15000,40.00000,43.15000,66400
08/28/2008,0000,43.00000,45.00000,42.65000,43.50000,121400
08/29/2008,0000,44.00000,49.20000,42.00000,49.20000,193400
09/01/2008,0000,45.00000,45.10000,43.80000,44.20000,140100
09/02/2008,0000,44.00000,45.00000,42.00000,44.20000,194400
09/03/2008,0000,44.50000,45.00000,41.50000,42.30000,138000
09/04/2008,0000,43.00000,43.00000,40.00000,40.00000,190200
09/05/2008,0000,39.00000,41.20000,37.30000,41.20000,205000
09/08/2008,0000,38.00000,43.20000,38.00000,43.20000,72000
09/09/2008,0000,41.00000,41.00000,39.80000,40.00000,97100
09/10/2008,0000,40.00000,41.00000,38.30000,38.50000,92700
09/11/2008,0000,38.40000,39.00000,35.00000,36.00000,128000
09/12/2008,0000,36.00000,39.20000,34.50000,39.00000,265100
09/15/2008,0000,34.50000,39.20000,32.00000,39.20000,189000
09/16/2008,0000,32.00000,32.00000,29.76000,30.30000,260000
09/17/2008,0000,30.00000,32.50000,29.00000,30.00000,87300
09/18/2008,0000,30.00000,30.50000,29.00000,30.00000,166100
09/19/2008,0000,30.00000,36.20000,30.00000,36.20000,93600
09/22/2008,0000,33.00000,33.00000,31.50000,33.00000,90000
09/23/2008,0000,32.00000,33.00000,30.00000,32.70000,26700
09/24/2008,0000,32.50000,33.20000,32.00000,32.60000,47000
09/25/2008,0000,32.00000,33.00000,32.00000,33.00000,34500
09/26/2008,0000,32.00000,32.60000,32.00000,32.60000,33900
09/30/2008,0000,32.00000,32.00000,29.00000,32.00000,74000
10/01/2008,0000,32.00000,33.33000,32.00000,32.00000,93000
10/02/2008,0000,32.50000,34.00000,32.50000,33.00000,25000
10/03/2008,0000,34.00000,34.00000,33.50000,34.00000,11000
10/06/2008,0000,33.50000,34.80000,33.00000,33.50000,25400
10/07/2008,0000,34.00000,34.20000,32.20000,33.00000,111000
10/08/2008,0000,33.00000,33.00000,29.80000,30.30000,110000
10/09/2008,0000,32.00000,32.00000,30.00000,30.00000,31100
10/13/2008,0000,29.80000,30.30000,27.00000,27.50000,110300
10/14/2008,0000,29.10000,30.50000,28.50000,29.50000,37000
10/15/2008,0000,29.00000,29.10000,27.90000,28.50000,24000
10/16/2008,0000,27.00000,27.70000,26.40000,27.70000,56000
10/17/2008,0000,27.00000,29.00000,27.00000,28.00000,13100
10/20/2008,0000,28.50000,29.40000,28.00000,29.30000,36900
10/21/2008,0000,29.00000,30.00000,28.60000,29.80000,8000
10/22/2008,0000,30.00000,31.50000,29.12000,30.50000,88000
10/23/2008,0000,31.00000,31.00000,28.70000,28.70000,33000
10/24/2008,0000,28.70000,29.00000,27.08000,28.80000,39300
10/27/2008,0000,28.00000,28.20000,26.70000,27.00000,116100
10/28/2008,0000,26.80000,27.20000,26.00000,27.10000,45200
10/29/2008,0000,27.80000,27.80000,26.00000,26.60000,53000
10/30/2008,0000,26.50000,27.30000,26.00000,26.80000,69000
10/31/2008,0000,27.00000,27.30000,26.40000,26.90000,54700
11/03/2008,0000,27.10000,28.00000,27.10000,28.00000,11000
11/04/2008,0000,27.50000,28.40000,27.40000,28.40000,18000
11/05/2008,0000,29.40000,32.20000,29.00000,32.00000,48400
11/06/2008,0000,30.00000,32.20000,29.00000,32.20000,26000
11/07/2008,0000,29.20000,32.20000,29.00000,32.20000,38000
11/10/2008,0000,30.20000,31.20000,28.70000,31.20000,19000
11/11/2008,0000,30.00000,31.20000,28.40000,31.20000,63000
11/12/2008,0000,28.65000,31.20000,28.65000,31.20000,56000
11/13/2008,0000,28.50000,28.50000,27.60000,28.00000,14000
11/14/2008,0000,27.80000,31.20000,26.80000,31.20000,51500
11/17/2008,0000,27.50000,32.20000,26.80000,32.20000,83900
11/18/2008,0000,28.20000,31.20000,26.77000,31.20000,93000
11/19/2008,0000,28.50000,29.00000,27.80000,29.00000,50700
11/20/2008,0000,27.60000,27.80000,26.80000,27.80000,53000
11/21/2008,0000,27.00000,27.60000,26.85000,27.00000,121000
11/24/2008,0000,27.40000,28.00000,27.40000,28.00000,39800
11/25/2008,0000,27.60000,28.95000,27.60000,28.60000,27000
11/26/2008,0000,29.47000,30.20000,29.20000,30.20000,51000
11/27/2008,0000,29.30000,31.20000,29.00000,31.00000,28000
11/28/2008,0000,29.50000,31.20000,29.20000,31.20000,14000
12/01/2008,0000,29.20000,29.60000,29.20000,29.60000,10000
12/02/2008,0000,29.20000,29.20000,28.03000,29.20000,15000
12/03/2008,0000,28.80000,29.00000,28.50000,28.80000,55900
12/04/2008,0000,28.80000,31.20000,28.80000,31.20000,57100
12/05/2008,0000,31.73000,33.68000,31.50000,33.20000,42400
12/08/2008,0000,32.50000,32.50000,31.00000,31.00000,22700
12/09/2008,0000,31.50000,32.80000,31.20000,32.50000,72900
12/10/2008,0000,31.80000,33.20000,30.50000,33.20000,162700
12/11/2008,0000,31.00000,32.00000,30.00000,30.00000,35400
12/12/2008,0000,31.00000,31.50000,29.17000,29.50000,61400
12/15/2008,0000,29.80000,33.76000,28.90000,29.70000,109300
12/16/2008,0000,29.40000,29.40000,29.30000,29.30000,11000
12/17/2008,0000,29.20000,29.40000,29.20000,29.20000,11400
12/18/2008,0000,29.80000,30.00000,29.00000,29.30000,20000
12/19/2008,0000,29.60000,29.60000,29.00000,29.30000,14000
12/22/2008,0000,29.30000,29.30000,29.30000,29.30000,5000
12/23/2008,0000,29.00000,29.10000,28.80000,28.80000,7200
12/24/2008,0000,28.80000,29.45000,28.80000,29.45000,54700
12/25/2008,0000,28.00000,29.00000,28.00000,29.00000,28000
12/26/2008,0000,29.50000,30.00000,29.50000,30.00000,15000
12/29/2008,0000,29.50000,29.50000,28.50000,29.10000,47700
12/30/2008,0000,29.50000,29.50000,29.10000,29.10000,3000
12/31/2008,0000,29.50000,31.20000,29.50000,31.20000,3000
01/05/2009,0000,31.50000,31.50000,29.50000,29.80000,49400
01/06/2009,0000,29.50000,30.52000,29.50000,30.52000,2000
01/07/2009,0000,30.52000,30.52000,29.50000,29.70000,22000
01/08/2009,0000,29.70000,29.70000,29.00000,29.00000,74000
01/09/2009,0000,29.50000,30.00000,29.00000,29.50000,79000
01/12/2009,0000,29.00000,29.00000,28.60000,28.80000,46000
01/13/2009,0000,28.10000,28.60000,28.00000,28.20000,18000
01/14/2009,0000,27.60000,28.00000,26.80000,27.50000,59000
01/15/2009,0000,27.30000,27.43000,27.30000,27.30000,7000
01/16/2009,0000,28.10000,28.10000,27.00000,28.10000,31200
01/19/2009,0000,27.60000,28.80000,27.60000,28.50000,23400
01/20/2009,0000,28.80000,28.80000,28.40000,28.40000,9000
01/21/2009,0000,29.00000,29.00000,28.00000,28.50000,26700
02/02/2009,0000,27.70000,29.20000,27.70000,28.50000,31100
02/03/2009,0000,29.00000,31.20000,29.00000,30.20000,122000
02/04/2009,0000,30.00000,31.00000,29.90000,30.20000,24000
02/05/2009,0000,30.00000,30.00000,29.90000,30.00000,23000
02/06/2009,0000,30.00000,30.50000,30.00000,30.50000,36000
02/09/2009,0000,31.10000,32.00000,30.00000,30.50000,50300
02/10/2009,0000,30.80000,30.90000,29.00000,30.40000,53000
02/11/2009,0000,30.20000,30.60000,29.00000,29.00000,13000
02/12/2009,0000,28.50000,29.85000,28.50000,29.30000,63000
02/13/2009,0000,29.50000,29.80000,28.60000,29.30000,23600
02/16/2009,0000,29.50000,30.00000,29.50000,29.50000,37800
02/17/2009,0000,29.70000,29.70000,29.50000,29.50000,5400
02/18/2009,0000,30.20000,30.20000,29.80000,30.00000,49000
02/19/2009,0000,30.40000,30.40000,30.00000,30.00000,3000
02/20/2009,0000,29.50000,30.00000,29.50000,30.00000,7000
02/23/2009,0000,29.80000,30.00000,29.00000,29.00000,31000
02/24/2009,0000,29.00000,30.00000,29.00000,30.00000,3000
02/25/2009,0000,30.00000,30.10000,29.50000,30.00000,27100
02/26/2009,0000,30.00000,30.10000,30.00000,30.00000,39000
02/27/2009,0000,30.00000,30.10000,29.50000,30.10000,41000
03/02/2009,0000,30.00000,30.50000,29.50000,30.50000,17000
03/03/2009,0000,29.50000,30.20000,29.50000,29.80000,75300
03/04/2009,0000,29.50000,30.20000,29.50000,29.77000,9000
03/05/2009,0000,29.50000,30.20000,29.50000,30.00000,49000
03/06/2009,0000,30.00000,30.10000,30.00000,30.10000,15000
03/09/2009,0000,29.90000,30.00000,29.80000,29.80000,33000
03/10/2009,0000,29.50000,30.00000,29.50000,29.90000,61000
03/11/2009,0000,30.00000,30.00000,29.80000,30.00000,25000
03/12/2009,0000,29.80000,30.10000,29.50000,30.00000,62000
03/13/2009,0000,30.60000,31.00000,29.50000,30.10000,85900
03/16/2009,0000,31.10000,32.50000,29.90000,32.50000,196700
03/17/2009,0000,32.50000,37.20000,31.50000,35.80000,355500
03/18/2009,0000,35.00000,37.70000,35.00000,37.50000,335000
03/19/2009,0000,37.00000,40.00000,36.00000,39.00000,273300
03/20/2009,0000,39.00000,39.20000,36.60000,39.20000,172700
03/23/2009,0000,36.36000,37.50000,35.00000,36.00000,115100
03/24/2009,0000,35.00000,36.50000,34.80000,35.50000,123000
03/25/2009,0000,35.00000,36.31000,34.80000,35.50000,177400
03/26/2009,0000,35.00000,37.20000,35.00000,37.20000,73000
03/27/2009,0000,35.60000,36.70000,35.60000,36.70000,77000
03/30/2009,0000,37.00000,37.00000,35.00000,35.50000,59500
03/31/2009,0000,34.68000,35.00000,33.50000,33.50000,174100
04/01/2009,0000,34.20000,34.60000,33.50000,34.60000,86900
04/02/2009,0000,34.00000,34.65000,33.80000,34.65000,61000
04/03/2009,0000,34.30000,36.50000,34.00000,35.40000,125000
04/06/2009,0000,35.00000,36.80000,35.00000,35.60000,52900
04/07/2009,0000,35.60000,36.50000,35.00000,36.40000,137300
04/08/2009,0000,35.50000,37.00000,35.00000,37.00000,82900
04/09/2009,0000,35.50000,37.00000,35.50000,36.00000,71000
04/10/2009,0000,35.72000,37.05000,35.30000,35.30000,48000
04/13/2009,0000,35.80000,36.50000,34.80000,35.70000,112000
04/14/2009,0000,35.72000,35.80000,35.00000,35.40000,109000
04/15/2009,0000,35.00000,36.50000,32.50000,35.00000,157100
04/16/2009,0000,36.00000,36.00000,34.00000,34.80000,275100
04/17/2009,0000,35.26000,39.70000,35.00000,39.00000,569000
04/20/2009,0000,37.00000,44.00000,37.00000,42.60000,517100
04/21/2009,0000,42.00000,43.00000,40.00000,40.00000,183300
04/22/2009,0000,40.50000,40.50000,35.15000,36.70000,315300
04/23/2009,0000,38.00000,41.57000,36.80000,40.50000,158300
04/24/2009,0000,40.00000,41.60000,39.50000,39.50000,126000
04/27/2009,0000,39.20000,39.50000,36.60000,37.00000,133000
04/28/2009,0000,38.00000,39.00000,36.50000,36.80000,63400
04/29/2009,0000,36.50000,37.00000,36.20000,37.00000,52400
04/30/2009,0000,37.20000,39.20000,36.80000,37.80000,238900
05/04/2009,0000,37.00000,40.00000,35.90000,39.80000,348000
05/05/2009,0000,38.00000,38.50000,37.00000,37.00000,102400
05/06/2009,0000,36.50000,38.00000,36.50000,37.50000,134500
05/07/2009,0000,36.60000,37.50000,35.50000,36.00000,162200
05/08/2009,0000,36.00000,37.00000,36.00000,37.00000,94100
05/11/2009,0000,36.60000,37.00000,31.80000,33.30000,813400
05/12/2009,0000,33.00000,35.00000,31.80000,32.10000,238900
05/13/2009,0000,33.00000,33.30000,32.00000,33.30000,111100
05/14/2009,0000,33.00000,33.40000,32.00000,33.20000,92000
05/15/2009,0000,32.80000,35.00000,32.80000,33.20000,31300
05/18/2009,0000,33.00000,34.50000,33.00000,33.50000,114400
05/19/2009,0000,34.00000,34.00000,32.33000,33.50000,110300
05/20/2009,0000,33.50000,33.70000,32.80000,33.00000,53000
05/21/2009,0000,33.50000,38.00000,33.50000,38.00000,208000
05/22/2009,0000,35.00000,38.00000,33.50000,37.00000,95300
05/25/2009,0000,37.00000,39.60000,37.00000,38.50000,399100
05/26/2009,0000,39.50000,39.50000,36.40000,37.00000,109800
05/27/2009,0000,37.50000,38.42000,37.00000,38.42000,74000
06/01/2009,0000,37.00000,41.50000,37.00000,40.80000,426400
06/02/2009,0000,40.00000,45.50000,40.00000,43.00000,545100
06/03/2009,0000,43.50000,44.50000,42.80000,43.00000,158700
06/04/2009,0000,43.30000,46.90000,42.00000,43.00000,303700
06/05/2009,0000,45.00000,45.20000,43.00000,44.80000,206800
06/08/2009,0000,44.50000,47.36000,44.00000,47.00000,394300
06/09/2009,0000,46.00000,47.00000,44.00000,45.00000,265000
06/10/2009,0000,43.50000,45.50000,43.50000,45.50000,264700
06/11/2009,0000,44.00000,48.32000,43.80000,44.20000,247000
06/12/2009,0000,44.00000,44.20000,39.80000,40.50000,253000
06/15/2009,0000,39.80000,40.20000,38.48000,39.00000,189000
06/16/2009,0000,39.00000,40.00000,38.50000,39.40000,72500
06/17/2009,0000,39.00000,40.10000,39.00000,39.50000,81000
06/18/2009,0000,39.00000,40.20000,38.80000,39.20000,50000
06/19/2009,0000,39.50000,42.00000,39.50000,41.00000,59900
06/22/2009,0000,42.00000,42.00000,40.00000,41.80000,59800
06/23/2009,0000,42.00000,42.10000,41.00000,41.20000,137400
06/24/2009,0000,41.50000,42.10000,41.00000,41.50000,131800
06/25/2009,0000,40.60000,42.00000,40.60000,41.70000,53700
06/26/2009,0000,41.00000,41.60000,40.00000,40.50000,102000
06/29/2009,0000,41.50000,42.40000,40.50000,42.00000,189300
06/30/2009,0000,42.00000,42.00000,40.00000,40.70000,108000
07/01/2009,0000,40.83000,50.00000,39.50000,40.50000,203300
07/02/2009,0000,39.50000,41.00000,39.20000,39.50000,132000
07/03/2009,0000,40.00000,41.00000,39.20000,39.50000,112800
07/06/2009,0000,40.50000,40.50000,39.00000,39.50000,142600
07/07/2009,0000,39.50000,39.90000,38.50000,39.70000,247900
07/08/2009,0000,40.00000,41.00000,39.00000,40.60000,356100
07/09/2009,0000,41.00000,41.50000,40.00000,41.00000,290700
07/10/2009,0000,40.95000,41.50000,40.60000,40.80000,231700
07/13/2009,0000,40.50000,41.20000,40.00000,40.50000,137500
07/14/2009,0000,40.20000,40.60000,39.50000,40.20000,126300
07/15/2009,0000,40.60000,43.00000,40.40000,43.00000,189500
07/16/2009,0000,43.00000,46.00000,42.00000,46.00000,231800
07/17/2009,0000,45.00000,46.00000,44.00000,46.00000,308300
07/20/2009,0000,46.00000,48.20000,44.80000,48.20000,177400
07/21/2009,0000,46.00000,48.20000,46.00000,47.80000,104200
07/22/2009,0000,46.00000,47.30000,44.50000,47.30000,134700
07/23/2009,0000,45.00000,45.00000,42.30000,43.30000,105400
07/24/2009,0000,42.00000,45.00000,42.00000,45.00000,55400
07/27/2009,0000,43.50000,45.20000,43.00000,45.00000,138600
07/28/2009,0000,44.30000,45.30000,44.30000,45.20000,161500
07/29/2009,0000,43.00000,45.50000,43.00000,45.30000,153500
07/30/2009,0000,45.30000,46.00000,43.80000,46.00000,241100
07/31/2009,0000,45.30000,47.70000,45.00000,47.70000,135100
08/03/2009,0000,46.00000,48.00000,45.00000,48.00000,233800
08/04/2009,0000,48.00000,50.00000,47.00000,49.80000,324100
08/05/2009,0000,48.00000,51.50000,48.00000,51.00000,337100
08/06/2009,0000,50.00000,50.50000,46.00000,46.00000,274200
08/10/2009,0000,50.00000,54.00000,48.00000,54.00000,464400
08/11/2009,0000,54.00000,55.00000,51.50000,55.00000,441900
08/12/2009,0000,54.00000,55.50000,52.50000,55.50000,227200
08/13/2009,0000,55.00000,55.50000,51.00000,55.50000,179400
08/14/2009,0000,53.50000,55.00000,52.80000,53.00000,110200
08/17/2009,0000,53.50000,73.00000,53.00000,73.00000,793900
08/18/2009,0000,71.00000,73.00000,62.00000,66.00000,427100
08/19/2009,0000,68.00000,81.00000,60.00000,81.00000,1011700
08/20/2009,0000,76.00000,90.00000,70.30000,84.30000,798500
08/21/2009,0000,81.00000,95.40000,78.50000,95.40000,1135800
08/24/2009,0000,93.00000,106.00000,88.00000,106.00000,1469800
08/25/2009,0000,95.00000,100.00000,81.00000,84.00000,618900
08/26/2009,0000,83.00000,86.30000,78.90000,83.00000,498500
08/27/2009,0000,80.00000,94.40000,79.00000,94.40000,681400
08/28/2009,0000,90.00000,94.40000,85.00000,94.40000,596600
08/31/2009,0000,92.00000,99.40000,84.00000,99.40000,350300
09/01/2009,0000,90.00000,91.00000,83.00000,89.40000,361200
09/02/2009,0000,86.10000,96.00000,83.00000,86.00000,274100
09/03/2009,0000,83.00000,100.50000,83.00000,100.50000,614800
09/04/2009,0000,96.00000,106.00000,86.00000,106.00000,331500
09/07/2009,0000,90.00000,96.47000,84.00000,87.00000,500700
09/08/2009,0000,88.00000,88.01000,83.00000,84.00000,247000
09/09/2009,0000,80.00000,90.50000,80.00000,84.00000,515600
09/10/2009,0000,84.00000,86.00000,83.00000,84.00000,203800
09/11/2009,0000,84.00000,85.10000,82.00000,83.50000,172200
09/14/2009,0000,83.00000,85.00000,75.00000,76.50000,413000
09/15/2009,0000,75.00000,76.50000,68.40000,73.50000,499000
09/16/2009,0000,77.00000,84.00000,74.00000,76.00000,318400
09/17/2009,0000,80.00000,89.40000,78.00000,89.40000,434000
09/18/2009,0000,82.50000,86.00000,79.00000,81.00000,206100
09/21/2009,0000,83.00000,91.00000,81.70000,91.00000,737600
09/22/2009,0000,88.00000,89.00000,82.00000,89.00000,187100
09/23/2009,0000,85.00000,85.00000,75.00000,78.50000,443400
09/24/2009,0000,77.00000,78.00000,73.00000,76.00000,386400
09/25/2009,0000,75.00000,84.73000,75.00000,78.00000,346400
09/28/2009,0000,77.50000,79.50000,73.00000,73.00000,385200
09/29/2009,0000,76.50000,76.50000,73.00000,74.00000,176800
09/30/2009,0000,75.00000,76.00000,73.00000,74.00000,227200
10/01/2009,0000,74.00000,74.40000,70.00000,71.00000,379800
10/02/2009,0000,72.00000,72.00000,69.00000,70.50000,226100
10/05/2009,0000,72.00000,72.80000,70.00000,72.50000,216300
10/06/2009,0000,75.50000,81.00000,71.30000,78.00000,626400
10/07/2009,0000,80.00000,81.50000,75.00000,77.00000,156500
10/08/2009,0000,78.00000,86.00000,73.40000,74.50000,272200
10/09/2009,0000,75.00000,75.00000,68.00000,72.50000,199500
10/12/2009,0000,72.00000,74.50000,72.00000,73.00000,225400
10/13/2009,0000,74.00000,74.50000,72.70000,73.50000,173600
10/14/2009,0000,73.20000,80.00000,71.00000,74.30000,128300
10/15/2009,0000,74.50000,74.50000,72.00000,73.10000,222100
10/16/2009,0000,73.50000,73.50000,72.00000,73.00000,180300
10/19/2009,0000,74.00000,74.00000,70.00000,71.50000,334600
10/20/2009,0000,70.00000,73.00000,70.00000,71.00000,160700
10/21/2009,0000,71.50000,72.00000,70.00000,71.00000,255900
10/22/2009,0000,70.00000,72.00000,70.00000,70.50000,153300
10/23/2009,0000,71.00000,77.50000,70.00000,76.00000,526900
10/26/2009,0000,75.00000,77.00000,72.00000,72.80000,228100
10/27/2009,0000,71.00000,73.05000,71.00000,71.50000,218200
10/28/2009,0000,71.00000,73.00000,69.11000,70.50000,113200
10/29/2009,0000,70.50000,71.20000,68.00000,69.50000,257400
10/30/2009,0000,71.80000,72.30000,70.25000,71.00000,93000
11/02/2009,0000,70.00000,70.00000,67.00000,67.00000,433300
11/03/2009,0000,69.00000,69.00000,60.00000,67.50000,160600
11/04/2009,0000,68.00000,68.30000,63.50000,66.00000,479500
11/05/2009,0000,67.00000,70.30000,64.00000,64.20000,224600
11/06/2009,0000,65.50000,66.00000,58.00000,61.00000,486800
11/09/2009,0000,62.10000,62.10000,45.00000,52.50000,1277200
11/10/2009,0000,53.00000,58.00000,49.40000,56.00000,694900
11/11/2009,0000,56.00000,57.00000,52.09000,54.50000,146300
11/12/2009,0000,54.50000,55.00000,52.25000,52.60000,463200
11/13/2009,0000,52.00000,59.60000,50.00000,54.00000,595100
11/16/2009,0000,53.00000,54.00000,38.00000,53.00000,263800
11/17/2009,0000,55.00000,60.00000,53.70000,55.30000,271500
11/18/2009,0000,57.50000,59.60000,54.20000,59.60000,274600
11/19/2009,0000,60.00000,63.00000,59.80000,63.00000,485000
11/20/2009,0000,63.00000,65.00000,59.50000,59.50000,229400
11/23/2009,0000,59.50000,61.00000,59.00000,60.00000,141500
11/24/2009,0000,60.00000,61.50000,59.00000,60.30000,85100
11/25/2009,0000,61.00000,61.00000,54.50000,57.00000,314700
11/26/2009,0000,57.00000,58.00000,55.80000,55.80000,160200
11/27/2009,0000,55.00000,56.50000,54.00000,54.50000,192100
11/30/2009,0000,54.00000,57.35000,45.00000,57.00000,221600
12/01/2009,0000,57.50000,60.30000,57.00000,59.50000,215500
12/02/2009,0000,59.00000,61.00000,57.00000,57.50000,202300
12/03/2009,0000,58.94000,58.94000,42.00000,56.84000,83400
12/04/2009,0000,57.00000,57.00000,56.00000,56.50000,64500
12/07/2009,0000,58.50000,1742.00000,54.80000,58.00000,296700
12/08/2009,0000,58.00000,58.00000,56.00000,57.20000,111200
12/09/2009,0000,57.00000,58.00000,57.00000,57.20000,126300
12/11/2009,0000,56.00000,56.50000,54.50000,54.50000,106000
12/14/2009,0000,55.00000,57.00000,53.50000,55.00000,152700
12/15/2009,0000,54.50000,58.80000,54.30000,58.00000,210500
12/16/2009,0000,58.00000,58.50000,56.60000,57.00000,146100
12/17/2009,0000,56.70000,57.00000,55.30000,56.50000,93800
12/18/2009,0000,56.00000,56.50000,54.80000,55.30000,187800
12/21/2009,0000,57.00000,63.00000,55.50000,57.50000,192100
12/22/2009,0000,58.00000,58.00000,55.00000,57.00000,222000
12/23/2009,0000,55.70000,57.89000,55.00000,55.80000,213900
12/25/2009,0000,57.00000,59.70000,56.80000,58.50000,357800
04/02/2007,0000,8.80000,9.30000,8.80000,9.10000,37700
04/03/2007,0000,8.80000,9.11000,8.80000,9.01000,12200
04/04/2007,0000,9.30000,9.30000,9.30000,9.30000,400
04/09/2007,0000,9.25000,9.25000,9.10000,9.10000,5800
04/10/2007,0000,9.20000,9.20000,8.90000,8.90000,35800
04/11/2007,0000,9.10000,9.10000,9.10000,9.10000,3900
04/13/2007,0000,8.80000,9.00000,8.80000,8.80000,2400
04/16/2007,0000,8.70000,8.70000,8.60000,8.60000,2400
04/17/2007,0000,8.50000,8.50000,8.10000,8.10000,2400
04/18/2007,0000,8.25000,8.25000,7.75000,7.75000,16600
04/19/2007,0000,7.95000,7.95000,7.72000,7.72000,21500
04/20/2007,0000,7.58000,7.58000,7.50000,7.50000,900
04/23/2007,0000,7.60000,7.80000,7.60000,7.60000,2000
04/25/2007,0000,7.60000,7.70000,7.60000,7.70000,900
04/26/2007,0000,7.60000,7.75000,7.60000,7.75000,900
04/27/2007,0000,7.60000,7.80000,7.60000,7.80000,800
05/02/2007,0000,8.00000,8.20000,8.00000,8.20000,1900
05/07/2007,0000,8.40000,8.40000,8.40000,8.40000,400
05/08/2007,0000,8.20000,8.30000,8.20000,8.20000,1400
05/11/2007,0000,8.40000,8.65000,8.40000,8.65000,1400
05/14/2007,0000,8.50000,8.50000,8.40000,8.50000,2400
05/16/2007,0000,8.30000,8.30000,8.25000,8.25000,900
05/17/2007,0000,8.20000,8.20000,7.76000,7.76000,2400
05/18/2007,0000,7.54000,7.54000,7.54000,7.54000,400
05/21/2007,0000,7.50000,7.50000,7.45000,7.50000,2400
05/23/2007,0000,7.60000,7.60000,7.50000,7.50000,1900
05/25/2007,0000,7.45000,7.45000,7.12000,7.30000,1900
05/28/2007,0000,7.12000,7.12000,7.07000,7.07000,900
05/29/2007,0000,7.16000,7.16000,6.90000,6.90000,500
05/31/2007,0000,7.00000,7.00000,7.00000,7.00000,400
06/01/2007,0000,7.20000,7.68000,7.00000,7.00000,3200
06/04/2007,0000,7.80000,7.80000,7.80000,7.80000,400
06/05/2007,0000,8.01000,8.60000,7.70000,8.36000,30400
06/06/2007,0000,8.40000,9.10000,8.40000,8.80000,21500
06/07/2007,0000,9.13000,9.13000,8.90000,8.90000,2900
06/08/2007,0000,8.70000,8.70000,8.00000,8.20000,61700
06/11/2007,0000,8.40000,9.30000,8.40000,9.30000,82600
06/12/2007,0000,9.15000,9.50000,9.00000,9.10000,166900
06/13/2007,0000,9.20000,9.60000,8.90000,9.10000,70900
06/14/2007,0000,9.20000,9.30000,9.00000,9.15000,52700
06/15/2007,0000,8.70000,9.30000,8.70000,9.15000,33800
06/20/2007,0000,9.20000,9.20000,9.00000,9.11000,15600
06/21/2007,0000,8.75000,9.10000,8.75000,9.10000,39200
06/22/2007,0000,9.30000,9.30000,8.50000,9.00000,13100
06/25/2007,0000,8.60000,8.80000,8.30000,8.80000,17600
06/26/2007,0000,8.90000,9.35000,8.90000,9.35000,115600
06/27/2007,0000,9.40000,9.40000,8.93000,9.00000,93000
06/28/2007,0000,9.40000,9.40000,8.50000,8.50000,54500
06/29/2007,0000,9.00000,9.00000,8.20000,8.50000,14100
07/02/2007,0000,8.92000,9.00000,8.70000,8.92000,39200
07/04/2007,0000,9.00000,9.15000,8.90000,9.00000,12200
07/05/2007,0000,9.00000,9.20000,8.80000,9.00000,45300
07/06/2007,0000,9.15000,9.15000,8.80000,9.00000,13700
07/09/2007,0000,9.00000,9.10000,8.60000,9.00000,28400
07/10/2007,0000,9.15000,9.20000,8.90000,9.20000,23500
07/11/2007,0000,9.20000,9.78000,9.10000,9.40000,56800
07/12/2007,0000,9.80000,13.50000,9.80000,13.00000,291300
07/13/2007,0000,14.00000,16.20000,10.86000,15.48000,570800
07/16/2007,0000,15.48000,16.00000,14.30000,15.00000,411500
07/17/2007,0000,14.50000,17.00000,13.50000,14.94000,188200
07/18/2007,0000,14.20000,15.50000,12.00000,14.00000,266100
07/19/2007,0000,15.00000,15.00000,14.00000,14.45000,151500
07/20/2007,0000,14.20000,15.00000,14.00000,14.50000,120400
07/23/2007,0000,15.00000,15.00000,13.50000,14.80000,181400
07/24/2007,0000,15.00000,15.05000,13.80000,14.50000,122100
07/25/2007,0000,14.70000,14.90000,14.00000,14.30000,124500
07/26/2007,0000,14.50000,15.25000,14.00000,14.20000,190300
07/27/2007,0000,15.00000,15.00000,14.00000,14.50000,310300
07/30/2007,0000,14.50000,14.73000,14.00000,14.00000,118400
07/31/2007,0000,14.30000,14.70000,13.80000,14.50000,344900
08/01/2007,0000,14.50000,14.50000,13.50000,13.90000,286700
08/02/2007,0000,14.10000,14.50000,13.49000,13.90000,225600
08/03/2007,0000,14.05000,14.51000,13.00000,14.00000,224200
08/06/2007,0000,14.50000,15.00000,12.06000,12.06000,280800
08/07/2007,0000,13.60000,14.90000,13.60000,13.60000,517000
08/08/2007,0000,15.00000,15.00000,13.00000,13.50000,258600
08/09/2007,0000,13.03000,13.70000,12.75000,13.00000,54300
08/10/2007,0000,12.50000,13.20000,12.00000,12.80000,308500
08/13/2007,0000,12.60000,12.60000,12.00000,12.40000,143500
08/14/2007,0000,13.00000,13.00000,11.80000,12.00000,143700
08/15/2007,0000,11.80000,12.00000,11.20000,11.50000,84300
08/16/2007,0000,11.00000,11.50000,10.90000,11.10000,130400
08/17/2007,0000,11.50000,11.50000,10.33000,10.60000,47200
08/20/2007,0000,10.87000,11.20000,10.80000,11.00000,23100
08/21/2007,0000,11.00000,12.80000,10.20000,10.70000,54200
08/22/2007,0000,10.80000,11.30000,10.75000,11.00000,58200
08/23/2007,0000,11.20000,12.00000,10.80000,10.80000,97100
08/24/2007,0000,10.90000,11.20000,10.00000,10.90000,259800
08/27/2007,0000,11.10000,11.20000,10.80000,11.10000,55900
08/28/2007,0000,10.80000,11.00000,10.60000,10.75000,48500
08/29/2007,0000,10.50000,10.70000,10.20000,10.50000,21500
08/30/2007,0000,10.80000,10.80000,10.00000,10.60000,62200
08/31/2007,0000,9.90000,10.00000,9.40000,9.80000,22500
09/03/2007,0000,10.00000,10.05000,9.49000,9.80000,31000
09/04/2007,0000,10.00000,10.00000,9.70000,9.70000,900
09/05/2007,0000,9.40000,9.50000,9.20000,9.50000,24200
09/06/2007,0000,9.20000,9.30000,8.90000,9.10000,31400
09/07/2007,0000,9.00000,9.50000,8.80000,8.80000,29400
09/10/2007,0000,8.60000,9.00000,8.40000,8.50000,16100
09/11/2007,0000,8.30000,8.50000,8.00000,8.20000,51900
09/12/2007,0000,8.38000,9.45000,8.38000,9.00000,19600
09/13/2007,0000,9.00000,9.50000,9.00000,9.20000,15600
09/14/2007,0000,9.20000,11.80000,9.20000,9.60000,54900
09/17/2007,0000,9.60000,10.15000,9.30000,9.40000,51000
09/19/2007,0000,9.60000,10.00000,9.00000,9.50000,90700
09/20/2007,0000,9.50000,10.00000,9.20000,9.40000,68000
10/12/2007,0000,13.80000,15.20000,13.00000,14.40000,410200
10/15/2007,0000,15.20000,16.70000,15.00000,16.15000,34900
10/16/2007,0000,16.30000,17.20000,15.50000,16.30000,88900
10/17/2007,0000,17.00000,18.70000,16.50000,17.80000,18300
10/18/2007,0000,19.00000,20.00000,18.50000,19.50000,86500
10/19/2007,0000,18.90000,19.50000,18.00000,19.00000,39200
10/22/2007,0000,18.00000,18.00000,17.00000,17.00000,42100
10/23/2007,0000,17.80000,17.80000,17.50000,17.80000,14000
10/24/2007,0000,18.00000,18.10000,17.40000,17.40000,20100
10/25/2007,0000,17.90000,18.00000,17.40000,18.00000,4400
10/26/2007,0000,18.00000,18.10000,18.00000,18.10000,24000
10/29/2007,0000,17.00000,18.40000,17.00000,18.00000,13000
10/30/2007,0000,18.10000,18.10000,17.70000,17.70000,14000
10/31/2007,0000,17.90000,17.90000,17.30000,17.30000,2000
11/01/2007,0000,17.30000,18.00000,16.80000,16.80000,9200
11/02/2007,0000,17.50000,17.50000,17.20000,17.50000,7900
11/05/2007,0000,17.30000,17.50000,17.30000,17.50000,17800
11/06/2007,0000,17.30000,17.50000,17.30000,17.50000,1900
11/08/2007,0000,17.30000,17.40000,16.80000,16.80000,12500
11/09/2007,0000,16.19000,16.19000,15.90000,16.00000,10900
11/12/2007,0000,16.40000,16.40000,16.40000,16.40000,1000
11/14/2007,0000,16.50000,16.50000,16.00000,16.00000,4000
11/15/2007,0000,16.00000,16.00000,15.80000,15.80000,14100
11/19/2007,0000,16.00000,16.00000,15.90000,15.90000,21000
11/20/2007,0000,15.80000,16.00000,15.80000,15.80000,2000
11/21/2007,0000,15.50000,16.00000,15.50000,16.00000,22000
11/22/2007,0000,15.90000,16.00000,15.70000,16.00000,25000
11/23/2007,0000,15.70000,16.00000,15.70000,16.00000,9900
11/26/2007,0000,15.70000,16.00000,15.70000,16.00000,2000
11/27/2007,0000,16.50000,16.50000,16.00000,16.00000,2000
11/28/2007,0000,16.50000,16.50000,15.35000,15.35000,5400
11/29/2007,0000,15.45000,15.45000,14.40000,14.50000,4000
11/30/2007,0000,14.40000,14.60000,14.40000,14.60000,3500
12/03/2007,0000,15.40000,15.40000,14.50000,14.50000,1400
12/04/2007,0000,15.00000,15.00000,14.37000,14.37000,5900
12/05/2007,0000,14.30000,14.50000,14.10000,14.50000,13000
12/06/2007,0000,14.00000,14.90000,14.00000,14.10000,25000
12/07/2007,0000,14.00000,14.10000,13.50000,13.50000,24200
12/10/2007,0000,13.80000,13.90000,13.80000,13.80000,2100
12/11/2007,0000,13.80000,14.50000,13.60000,14.00000,10100
12/14/2007,0000,14.50000,14.60000,14.40000,14.40000,2900
12/17/2007,0000,15.00000,15.00000,14.70000,14.70000,7000
12/18/2007,0000,14.30000,14.60000,14.00000,14.00000,4000
12/19/2007,0000,13.90000,13.90000,13.90000,13.90000,400
12/20/2007,0000,13.80000,14.00000,13.80000,14.00000,4000
12/24/2007,0000,14.60000,15.00000,14.50000,14.50000,12000
12/25/2007,0000,13.95000,14.10000,13.70000,13.70000,12000
12/26/2007,0000,13.90000,13.90000,12.60000,13.10000,34800
12/27/2007,0000,13.00000,13.00000,12.50000,12.60000,29400
12/28/2007,0000,13.00000,13.70000,13.00000,13.50000,20000
12/31/2007,0000,13.80000,15.00000,13.50000,13.50000,3300
01/02/2008,0000,15.00000,15.20000,14.20000,14.90000,62100
01/03/2008,0000,14.20000,14.50000,14.20000,14.50000,10000
01/04/2008,0000,14.50000,14.70000,14.40000,14.50000,15000
01/07/2008,0000,14.10000,14.50000,14.10000,14.30000,18000
01/08/2008,0000,14.20000,14.30000,14.00000,14.00000,4000
01/09/2008,0000,14.20000,14.20000,14.00000,14.20000,2900
01/10/2008,0000,14.20000,14.20000,13.80000,13.80000,6300
01/11/2008,0000,15.00000,15.00000,14.50000,14.50000,6000
01/14/2008,0000,14.70000,15.05000,14.50000,14.50000,42000
01/15/2008,0000,15.00000,15.00000,14.50000,14.80000,33000
01/17/2008,0000,14.50000,14.70000,14.00000,14.70000,3900
01/18/2008,0000,14.50000,15.00000,14.50000,15.00000,13000
01/21/2008,0000,14.70000,14.80000,14.00000,14.60000,55000
01/22/2008,0000,12.00000,14.60000,12.00000,13.00000,14900
01/23/2008,0000,12.80000,12.80000,12.60000,12.60000,1800
01/29/2008,0000,13.00000,13.00000,12.60000,12.60000,9000
01/30/2008,0000,13.00000,13.40000,12.70000,13.00000,28000
01/31/2008,0000,12.90000,13.40000,12.90000,13.10000,62000
02/01/2008,0000,13.44000,13.60000,13.00000,13.00000,17900
02/12/2008,0000,13.60000,13.80000,13.60000,13.80000,2000
02/13/2008,0000,14.30000,14.40000,14.10000,14.20000,17000
02/14/2008,0000,14.40000,14.60000,14.30000,14.30000,16000
02/15/2008,0000,14.60000,14.60000,14.00000,14.10000,18000
02/18/2008,0000,14.60000,15.00000,14.30000,14.80000,62000
02/19/2008,0000,15.00000,17.20000,15.00000,16.50000,50900
02/20/2008,0000,16.50000,16.50000,15.50000,15.50000,52000
02/21/2008,0000,16.40000,16.40000,15.40000,15.50000,54000
02/22/2008,0000,15.40000,15.60000,15.40000,15.50000,86000
02/25/2008,0000,15.80000,15.80000,15.30000,15.50000,44000
02/26/2008,0000,15.50000,16.00000,15.30000,15.50000,219600
02/27/2008,0000,15.00000,15.70000,15.00000,15.35000,403700
02/29/2008,0000,15.70000,16.52000,15.30000,16.52000,92000
03/04/2008,0000,15.50000,16.00000,15.20000,15.20000,172000
03/05/2008,0000,15.20000,15.70000,15.00000,15.30000,61900
03/06/2008,0000,15.37000,15.70000,15.20000,15.40000,44000
03/07/2008,0000,15.40000,15.40000,14.88000,15.00000,96400
03/10/2008,0000,15.50000,15.50000,15.20000,15.20000,8000
03/11/2008,0000,14.50000,15.67000,14.50000,15.00000,40500
03/12/2008,0000,16.00000,16.50000,15.20000,16.10000,345000
03/13/2008,0000,15.90000,17.20000,15.90000,16.70000,146400
03/14/2008,0000,16.90000,17.10000,16.50000,16.60000,87900
03/18/2008,0000,17.00000,17.10000,16.50000,17.00000,66000
03/19/2008,0000,17.00000,17.30000,16.80000,17.00000,73900
03/20/2008,0000,17.00000,17.30000,16.70000,17.00000,191000
03/21/2008,0000,17.10000,17.50000,16.80000,17.20000,202300
03/25/2008,0000,18.00000,18.40000,17.20000,17.20000,209500
03/26/2008,0000,17.80000,18.40000,17.00000,17.50000,242400
03/27/2008,0000,18.00000,18.40000,17.50000,17.60000,178000
03/28/2008,0000,17.80000,18.47000,17.20000,17.50000,190000
03/31/2008,0000,17.60000,17.70000,17.00000,17.70000,115900
04/01/2008,0000,17.80000,18.40000,16.80000,17.00000,100600
04/02/2008,0000,17.10000,17.50000,16.80000,17.30000,155400
04/03/2008,0000,17.40000,17.50000,17.10000,17.40000,116000
04/07/2008,0000,17.50000,17.70000,15.00000,17.40000,853900
04/08/2008,0000,17.50000,17.70000,15.00000,15.09000,307900
04/09/2008,0000,17.30000,17.80000,17.00000,17.50000,83500
04/10/2008,0000,17.70000,18.00000,17.00000,17.00000,175900
04/11/2008,0000,17.40000,18.00000,17.40000,17.70000,216000
04/14/2008,0000,18.00000,18.20000,17.10000,18.20000,68000
04/15/2008,0000,18.20000,18.20000,17.50000,17.60000,300000
04/16/2008,0000,17.70000,18.00000,17.50000,17.80000,384000
04/17/2008,0000,17.60000,18.00000,16.50000,17.70000,230100
04/18/2008,0000,17.90000,18.10000,17.00000,18.00000,122800
04/21/2008,0000,18.00000,18.20000,17.50000,17.90000,256400
04/22/2008,0000,17.60000,18.00000,17.00000,17.70000,150000
04/23/2008,0000,17.90000,18.00000,17.00000,17.50000,202000
04/24/2008,0000,17.90000,20.00000,17.50000,20.00000,132500
04/25/2008,0000,20.50000,25.00000,17.00000,23.00000,1759200
04/28/2008,0000,24.50000,27.60000,24.50000,27.50000,422500
04/29/2008,0000,27.50000,28.50000,25.80000,28.00000,546100
04/30/2008,0000,27.50000,29.00000,22.40000,25.00000,414600
05/02/2008,0000,26.00000,27.00000,24.00000,25.00000,280400
05/05/2008,0000,26.60000,26.80000,25.00000,26.80000,235000
05/06/2008,0000,27.00000,27.00000,25.00000,27.00000,222100
05/07/2008,0000,25.40000,27.20000,24.20000,25.50000,323000
05/08/2008,0000,26.00000,26.80000,24.80000,25.50000,272800
05/09/2008,0000,26.20000,26.50000,24.40000,25.00000,368400
05/12/2008,0000,25.10000,26.00000,24.80000,26.00000,120000
05/13/2008,0000,24.80000,25.60000,24.10000,24.30000,108000
05/14/2008,0000,24.30000,25.00000,22.10000,23.00000,250000
05/15/2008,0000,23.50000,24.00000,21.00000,21.50000,120000
05/16/2008,0000,21.00000,22.50000,20.00000,22.10000,107600
05/19/2008,0000,21.00000,23.20000,21.00000,23.20000,152000
05/20/2008,0000,22.50000,24.00000,21.90000,23.25000,112000
05/21/2008,0000,22.00000,23.50000,22.00000,23.30000,12300
05/22/2008,0000,22.70000,24.50000,22.70000,24.30000,37700
05/23/2008,0000,23.00000,24.80000,23.00000,24.10000,172200
05/26/2008,0000,24.80000,24.80000,23.80000,23.80000,55000
05/27/2008,0000,24.00000,24.80000,23.30000,24.30000,74300
05/28/2008,0000,24.20000,24.80000,23.60000,24.70000,90600
05/29/2008,0000,24.50000,24.70000,23.50000,23.90000,54000
05/30/2008,0000,23.60000,25.00000,23.40000,24.00000,244500
06/02/2008,0000,24.30000,25.05000,24.30000,25.05000,325400
06/03/2008,0000,24.60000,29.00000,24.60000,29.00000,978600
06/04/2008,0000,28.00000,31.50000,28.00000,28.20000,1278900
06/05/2008,0000,29.00000,29.10000,28.00000,28.50000,284300
06/06/2008,0000,28.50000,29.00000,27.80000,27.90000,289100
06/10/2008,0000,30.50000,32.50000,29.00000,31.70000,738700
06/11/2008,0000,30.60000,33.70000,30.50000,33.20000,410800
06/12/2008,0000,32.00000,36.80000,32.00000,34.00000,771500
06/13/2008,0000,34.20000,35.80000,33.00000,33.00000,235900
06/16/2008,0000,34.50000,34.50000,30.80000,32.50000,114600
06/17/2008,0000,31.20000,31.50000,29.80000,30.00000,178300
06/18/2008,0000,30.00000,32.00000,30.00000,31.50000,170300
06/19/2008,0000,31.00000,35.80000,31.00000,35.50000,371100
06/20/2008,0000,35.50000,38.00000,33.00000,35.50000,429200
06/23/2008,0000,35.00000,38.50000,35.00000,37.50000,562800
06/24/2008,0000,37.00000,38.00000,35.00000,35.00000,243500
06/25/2008,0000,36.00000,36.60000,35.40000,36.50000,307800
06/26/2008,0000,35.00000,36.50000,35.00000,35.90000,150800
06/27/2008,0000,35.00000,35.00000,32.00000,33.50000,237200
06/30/2008,0000,34.00000,34.50000,33.00000,33.00000,214100
07/01/2008,0000,34.00000,34.50000,33.00000,33.60000,207400
07/02/2008,0000,34.00000,34.50000,33.00000,33.70000,243900
07/03/2008,0000,33.00000,33.00000,31.00000,32.00000,159100
07/04/2008,0000,33.00000,33.80000,32.50000,32.80000,200800
07/07/2008,0000,33.00000,33.20000,32.50000,32.80000,62400
07/08/2008,0000,33.00000,34.00000,32.00000,32.00000,62400
07/09/2008,0000,32.00000,33.20000,30.55000,30.55000,115200
07/10/2008,0000,31.50000,32.00000,29.91000,31.50000,102500
07/11/2008,0000,32.00000,33.50000,30.00000,33.00000,188700
07/14/2008,0000,33.50000,34.00000,30.20000,33.30000,237000
07/15/2008,0000,32.50000,32.50000,30.80000,31.20000,125700
07/16/2008,0000,31.00000,32.50000,30.00000,30.00000,37000
07/17/2008,0000,32.00000,32.50000,31.00000,32.20000,137000
07/18/2008,0000,32.04000,32.04000,31.00000,31.00000,23000
07/21/2008,0000,32.20000,32.40000,31.20000,32.00000,84000
07/22/2008,0000,32.00000,33.20000,31.80000,33.00000,75400
07/23/2008,0000,33.50000,35.20000,33.00000,34.50000,103800
07/24/2008,0000,35.00000,35.50000,34.00000,35.50000,261000
07/25/2008,0000,34.50000,35.50000,34.00000,35.00000,101200
07/29/2008,0000,34.20000,35.20000,34.00000,35.00000,27000
07/30/2008,0000,35.00000,35.20000,33.00000,34.60000,42100
07/31/2008,0000,35.00000,35.50000,34.20000,34.20000,97800
08/01/2008,0000,34.00000,34.70000,33.50000,33.80000,17000
08/04/2008,0000,34.30000,34.30000,33.50000,33.50000,18000
08/05/2008,0000,34.00000,34.00000,32.80000,33.00000,223400
08/06/2008,0000,33.50000,34.00000,33.00000,33.00000,28900
08/07/2008,0000,34.00000,34.10000,33.20000,33.32000,39000
08/08/2008,0000,33.20000,36.30000,33.20000,36.00000,204300
08/11/2008,0000,39.00000,40.00000,35.00000,39.00000,296200
08/12/2008,0000,39.50000,40.10000,38.30000,39.00000,275000
08/13/2008,0000,40.00000,40.00000,38.50000,38.80000,94900
08/14/2008,0000,40.00000,40.00000,38.00000,38.00000,72700
08/15/2008,0000,39.00000,39.70000,38.50000,39.20000,86900
08/18/2008,0000,41.15000,41.15000,38.50000,41.00000,69400
08/19/2008,0000,39.50000,42.15000,39.00000,42.15000,106800
08/20/2008,0000,40.00000,46.20000,39.00000,46.20000,363800
08/21/2008,0000,45.00000,47.15000,44.80000,47.00000,398400
08/22/2008,0000,45.00000,45.70000,41.50000,42.20000,171000
08/25/2008,0000,42.47000,42.50000,40.50000,41.70000,95300
08/26/2008,0000,41.00000,42.50000,41.00000,42.50000,55400
08/27/2008,0000,40.00000,43.15000,40.00000,43.15000,66400
08/28/2008,0000,43.00000,45.00000,42.65000,43.50000,121400
08/29/2008,0000,44.00000,49.20000,42.00000,49.20000,193400
09/01/2008,0000,45.00000,45.10000,43.80000,44.20000,140100
09/02/2008,0000,44.00000,45.00000,42.00000,44.20000,194400
09/03/2008,0000,44.50000,45.00000,41.50000,42.30000,138000
09/04/2008,0000,43.00000,43.00000,40.00000,40.00000,190200
09/05/2008,0000,39.00000,41.20000,37.30000,41.20000,205000
09/08/2008,0000,38.00000,43.20000,38.00000,43.20000,72000
09/09/2008,0000,41.00000,41.00000,39.80000,40.00000,97100
09/10/2008,0000,40.00000,41.00000,38.30000,38.50000,92700
09/11/2008,0000,38.40000,39.00000,35.00000,36.00000,128000
09/12/2008,0000,36.00000,39.20000,34.50000,39.00000,265100
09/15/2008,0000,34.50000,39.20000,32.00000,39.20000,189000
09/16/2008,0000,32.00000,32.00000,29.76000,30.30000,260000
09/17/2008,0000,30.00000,32.50000,29.00000,30.00000,87300
09/18/2008,0000,30.00000,30.50000,29.00000,30.00000,166100
09/19/2008,0000,30.00000,36.20000,30.00000,36.20000,93600
09/22/2008,0000,33.00000,33.00000,31.50000,33.00000,90000
09/23/2008,0000,32.00000,33.00000,30.00000,32.70000,26700
09/24/2008,0000,32.50000,33.20000,32.00000,32.60000,47000
09/25/2008,0000,32.00000,33.00000,32.00000,33.00000,34500
09/26/2008,0000,32.00000,32.60000,32.00000,32.60000,33900
09/30/2008,0000,32.00000,32.00000,29.00000,32.00000,74000
10/01/2008,0000,32.00000,33.33000,32.00000,32.00000,93000
10/02/2008,0000,32.50000,34.00000,32.50000,33.00000,25000
10/03/2008,0000,34.00000,34.00000,33.50000,34.00000,11000
10/06/2008,0000,33.50000,34.80000,33.00000,33.50000,25400
10/07/2008,0000,34.00000,34.20000,32.20000,33.00000,111000
10/08/2008,0000,33.00000,33.00000,29.80000,30.30000,110000
10/09/2008,0000,32.00000,32.00000,30.00000,30.00000,31100
10/13/2008,0000,29.80000,30.30000,27.00000,27.50000,110300
10/14/2008,0000,29.10000,30.50000,28.50000,29.50000,37000
10/15/2008,0000,29.00000,29.10000,27.90000,28.50000,24000
10/16/2008,0000,27.00000,27.70000,26.40000,27.70000,56000
10/17/2008,0000,27.00000,29.00000,27.00000,28.00000,13100
10/20/2008,0000,28.50000,29.40000,28.00000,29.30000,36900
10/21/2008,0000,29.00000,30.00000,28.60000,29.80000,8000
10/22/2008,0000,30.00000,31.50000,29.12000,30.50000,88000
10/23/2008,0000,31.00000,31.00000,28.70000,28.70000,33000
10/24/2008,0000,28.70000,29.00000,27.08000,28.80000,39300
10/27/2008,0000,28.00000,28.20000,26.70000,27.00000,116100
10/28/2008,0000,26.80000,27.20000,26.00000,27.10000,45200
10/29/2008,0000,27.80000,27.80000,26.00000,26.60000,53000
10/30/2008,0000,26.50000,27.30000,26.00000,26.80000,69000
10/31/2008,0000,27.00000,27.30000,26.40000,26.90000,54700
11/03/2008,0000,27.10000,28.00000,27.10000,28.00000,11000
11/04/2008,0000,27.50000,28.40000,27.40000,28.40000,18000
11/05/2008,0000,29.40000,32.20000,29.00000,32.00000,48400
11/06/2008,0000,30.00000,32.20000,29.00000,32.20000,26000
11/07/2008,0000,29.20000,32.20000,29.00000,32.20000,38000
11/10/2008,0000,30.20000,31.20000,28.70000,31.20000,19000
11/11/2008,0000,30.00000,31.20000,28.40000,31.20000,63000
11/12/2008,0000,28.65000,31.20000,28.65000,31.20000,56000
11/13/2008,0000,28.50000,28.50000,27.60000,28.00000,14000
11/14/2008,0000,27.80000,31.20000,26.80000,31.20000,51500
11/17/2008,0000,27.50000,32.20000,26.80000,32.20000,83900
11/18/2008,0000,28.20000,31.20000,26.77000,31.20000,93000
11/19/2008,0000,28.50000,29.00000,27.80000,29.00000,50700
11/20/2008,0000,27.60000,27.80000,26.80000,27.80000,53000
11/21/2008,0000,27.00000,27.60000,26.85000,27.00000,121000
11/24/2008,0000,27.40000,28.00000,27.40000,28.00000,39800
11/25/2008,0000,27.60000,28.95000,27.60000,28.60000,27000
11/26/2008,0000,29.47000,30.20000,29.20000,30.20000,51000
11/27/2008,0000,29.30000,31.20000,29.00000,31.00000,28000
11/28/2008,0000,29.50000,31.20000,29.20000,31.20000,14000
12/01/2008,0000,29.20000,29.60000,29.20000,29.60000,10000
12/02/2008,0000,29.20000,29.20000,28.03000,29.20000,15000
12/03/2008,0000,28.80000,29.00000,28.50000,28.80000,55900
12/04/2008,0000,28.80000,31.20000,28.80000,31.20000,57100
12/05/2008,0000,31.73000,33.68000,31.50000,33.20000,42400
12/08/2008,0000,32.50000,32.50000,31.00000,31.00000,22700
12/09/2008,0000,31.50000,32.80000,31.20000,32.50000,72900
12/10/2008,0000,31.80000,33.20000,30.50000,33.20000,162700
12/11/2008,0000,31.00000,32.00000,30.00000,30.00000,35400
12/12/2008,0000,31.00000,31.50000,29.17000,29.50000,61400
12/15/2008,0000,29.80000,33.76000,28.90000,29.70000,109300
12/16/2008,0000,29.40000,29.40000,29.30000,29.30000,11000
12/17/2008,0000,29.20000,29.40000,29.20000,29.20000,11400
12/18/2008,0000,29.80000,30.00000,29.00000,29.30000,20000
12/19/2008,0000,29.60000,29.60000,29.00000,29.30000,14000
12/22/2008,0000,29.30000,29.30000,29.30000,29.30000,5000
12/23/2008,0000,29.00000,29.10000,28.80000,28.80000,7200
12/24/2008,0000,28.80000,29.45000,28.80000,29.45000,54700
12/25/2008,0000,28.00000,29.00000,28.00000,29.00000,28000
12/26/2008,0000,29.50000,30.00000,29.50000,30.00000,15000
12/29/2008,0000,29.50000,29.50000,28.50000,29.10000,47700
12/30/2008,0000,29.50000,29.50000,29.10000,29.10000,3000
12/31/2008,0000,29.50000,31.20000,29.50000,31.20000,3000
01/05/2009,0000,31.50000,31.50000,29.50000,29.80000,49400
01/06/2009,0000,29.50000,30.52000,29.50000,30.52000,2000
01/07/2009,0000,30.52000,30.52000,29.50000,29.70000,22000
01/08/2009,0000,29.70000,29.70000,29.00000,29.00000,74000
01/09/2009,0000,29.50000,30.00000,29.00000,29.50000,79000
01/12/2009,0000,29.00000,29.00000,28.60000,28.80000,46000
01/13/2009,0000,28.10000,28.60000,28.00000,28.20000,18000
01/14/2009,0000,27.60000,28.00000,26.80000,27.50000,59000
01/15/2009,0000,27.30000,27.43000,27.30000,27.30000,7000
01/16/2009,0000,28.10000,28.10000,27.00000,28.10000,31200
01/19/2009,0000,27.60000,28.80000,27.60000,28.50000,23400
01/20/2009,0000,28.80000,28.80000,28.40000,28.40000,9000
01/21/2009,0000,29.00000,29.00000,28.00000,28.50000,26700
02/02/2009,0000,27.70000,29.20000,27.70000,28.50000,31100
02/03/2009,0000,29.00000,31.20000,29.00000,30.20000,122000
02/04/2009,0000,30.00000,31.00000,29.90000,30.20000,24000
02/05/2009,0000,30.00000,30.00000,29.90000,30.00000,23000
02/06/2009,0000,30.00000,30.50000,30.00000,30.50000,36000
02/09/2009,0000,31.10000,32.00000,30.00000,30.50000,50300
02/10/2009,0000,30.80000,30.90000,29.00000,30.40000,53000
02/11/2009,0000,30.20000,30.60000,29.00000,29.00000,13000
02/12/2009,0000,28.50000,29.85000,28.50000,29.30000,63000
02/13/2009,0000,29.50000,29.80000,28.60000,29.30000,23600
02/16/2009,0000,29.50000,30.00000,29.50000,29.50000,37800
02/17/2009,0000,29.70000,29.70000,29.50000,29.50000,5400
02/18/2009,0000,30.20000,30.20000,29.80000,30.00000,49000
02/19/2009,0000,30.40000,30.40000,30.00000,30.00000,3000
02/20/2009,0000,29.50000,30.00000,29.50000,30.00000,7000
02/23/2009,0000,29.80000,30.00000,29.00000,29.00000,31000
02/24/2009,0000,29.00000,30.00000,29.00000,30.00000,3000
02/25/2009,0000,30.00000,30.10000,29.50000,30.00000,27100
02/26/2009,0000,30.00000,30.10000,30.00000,30.00000,39000
02/27/2009,0000,30.00000,30.10000,29.50000,30.10000,41000
03/02/2009,0000,30.00000,30.50000,29.50000,30.50000,17000
03/03/2009,0000,29.50000,30.20000,29.50000,29.80000,75300
03/04/2009,0000,29.50000,30.20000,29.50000,29.77000,9000
03/05/2009,0000,29.50000,30.20000,29.50000,30.00000,49000
03/06/2009,0000,30.00000,30.10000,30.00000,30.10000,15000
03/09/2009,0000,29.90000,30.00000,29.80000,29.80000,33000
03/10/2009,0000,29.50000,30.00000,29.50000,29.90000,61000
03/11/2009,0000,30.00000,30.00000,29.80000,30.00000,25000
03/12/2009,0000,29.80000,30.10000,29.50000,30.00000,62000
03/13/2009,0000,30.60000,31.00000,29.50000,30.10000,85900
03/16/2009,0000,31.10000,32.50000,29.90000,32.50000,196700
03/17/2009,0000,32.50000,37.20000,31.50000,35.80000,355500
03/18/2009,0000,35.00000,37.70000,35.00000,37.50000,335000
03/19/2009,0000,37.00000,40.00000,36.00000,39.00000,273300
03/20/2009,0000,39.00000,39.20000,36.60000,39.20000,172700
03/23/2009,0000,36.36000,37.50000,35.00000,36.00000,115100
03/24/2009,0000,35.00000,36.50000,34.80000,35.50000,123000
03/25/2009,0000,35.00000,36.31000,34.80000,35.50000,177400
03/26/2009,0000,35.00000,37.20000,35.00000,37.20000,73000
03/27/2009,0000,35.60000,36.70000,35.60000,36.70000,77000
03/30/2009,0000,37.00000,37.00000,35.00000,35.50000,59500
03/31/2009,0000,34.68000,35.00000,33.50000,33.50000,174100
04/01/2009,0000,34.20000,34.60000,33.50000,34.60000,86900
04/02/2009,0000,34.00000,34.65000,33.80000,34.65000,61000
04/03/2009,0000,34.30000,36.50000,34.00000,35.40000,125000
04/06/2009,0000,35.00000,36.80000,35.00000,35.60000,52900
04/07/2009,0000,35.60000,36.50000,35.00000,36.40000,137300
04/08/2009,0000,35.50000,37.00000,35.00000,37.00000,82900
04/09/2009,0000,35.50000,37.00000,35.50000,36.00000,71000
04/10/2009,0000,35.72000,37.05000,35.30000,35.30000,48000
04/13/2009,0000,35.80000,36.50000,34.80000,35.70000,112000
04/14/2009,0000,35.72000,35.80000,35.00000,35.40000,109000
04/15/2009,0000,35.00000,36.50000,32.50000,35.00000,157100
04/16/2009,0000,36.00000,36.00000,34.00000,34.80000,275100
04/17/2009,0000,35.26000,39.70000,35.00000,39.00000,569000
04/20/2009,0000,37.00000,44.00000,37.00000,42.60000,517100
04/21/2009,0000,42.00000,43.00000,40.00000,40.00000,183300
04/22/2009,0000,40.50000,40.50000,35.15000,36.70000,315300
04/23/2009,0000,38.00000,41.57000,36.80000,40.50000,158300
04/24/2009,0000,40.00000,41.60000,39.50000,39.50000,126000
04/27/2009,0000,39.20000,39.50000,36.60000,37.00000,133000
04/28/2009,0000,38.00000,39.00000,36.50000,36.80000,63400
04/29/2009,0000,36.50000,37.00000,36.20000,37.00000,52400
04/30/2009,0000,37.20000,39.20000,36.80000,37.80000,238900
05/04/2009,0000,37.00000,40.00000,35.90000,39.80000,348000
05/05/2009,0000,38.00000,38.50000,37.00000,37.00000,102400
05/06/2009,0000,36.50000,38.00000,36.50000,37.50000,134500
05/07/2009,0000,36.60000,37.50000,35.50000,36.00000,162200
05/08/2009,0000,36.00000,37.00000,36.00000,37.00000,94100
05/11/2009,0000,36.60000,37.00000,31.80000,33.30000,813400
05/12/2009,0000,33.00000,35.00000,31.80000,32.10000,238900
05/13/2009,0000,33.00000,33.30000,32.00000,33.30000,111100
05/14/2009,0000,33.00000,33.40000,32.00000,33.20000,92000
05/15/2009,0000,32.80000,35.00000,32.80000,33.20000,31300
05/18/2009,0000,33.00000,34.50000,33.00000,33.50000,114400
05/19/2009,0000,34.00000,34.00000,32.33000,33.50000,110300
05/20/2009,0000,33.50000,33.70000,32.80000,33.00000,53000
05/21/2009,0000,33.50000,38.00000,33.50000,38.00000,208000
05/22/2009,0000,35.00000,38.00000,33.50000,37.00000,95300
05/25/2009,0000,37.00000,39.60000,37.00000,38.50000,399100
05/26/2009,0000,39.50000,39.50000,36.40000,37.00000,109800
05/27/2009,0000,37.50000,38.42000,37.00000,38.42000,74000
06/01/2009,0000,37.00000,41.50000,37.00000,40.80000,426400
06/02/2009,0000,40.00000,45.50000,40.00000,43.00000,545100
06/03/2009,0000,43.50000,44.50000,42.80000,43.00000,158700
06/04/2009,0000,43.30000,46.90000,42.00000,43.00000,303700
06/05/2009,0000,45.00000,45.20000,43.00000,44.80000,206800
06/08/2009,0000,44.50000,47.36000,44.00000,47.00000,394300
06/09/2009,0000,46.00000,47.00000,44.00000,45.00000,265000
06/10/2009,0000,43.50000,45.50000,43.50000,45.50000,264700
06/11/2009,0000,44.00000,48.32000,43.80000,44.20000,247000
06/12/2009,0000,44.00000,44.20000,39.80000,40.50000,253000
06/15/2009,0000,39.80000,40.20000,38.48000,39.00000,189000
06/16/2009,0000,39.00000,40.00000,38.50000,39.40000,72500
06/17/2009,0000,39.00000,40.10000,39.00000,39.50000,81000
06/18/2009,0000,39.00000,40.20000,38.80000,39.20000,50000
06/19/2009,0000,39.50000,42.00000,39.50000,41.00000,59900
06/22/2009,0000,42.00000,42.00000,40.00000,41.80000,59800
06/23/2009,0000,42.00000,42.10000,41.00000,41.20000,137400
06/24/2009,0000,41.50000,42.10000,41.00000,41.50000,131800
06/25/2009,0000,40.60000,42.00000,40.60000,41.70000,53700
06/26/2009,0000,41.00000,41.60000,40.00000,40.50000,102000
06/29/2009,0000,41.50000,42.40000,40.50000,42.00000,189300
06/30/2009,0000,42.00000,42.00000,40.00000,40.70000,108000
07/01/2009,0000,40.83000,50.00000,39.50000,40.50000,203300
07/02/2009,0000,39.50000,41.00000,39.20000,39.50000,132000
07/03/2009,0000,40.00000,41.00000,39.20000,39.50000,112800
07/06/2009,0000,40.50000,40.50000,39.00000,39.50000,142600
07/07/2009,0000,39.50000,39.90000,38.50000,39.70000,247900
07/08/2009,0000,40.00000,41.00000,39.00000,40.60000,356100
07/09/2009,0000,41.00000,41.50000,40.00000,41.00000,290700
07/10/2009,0000,40.95000,41.50000,40.60000,40.80000,231700
07/13/2009,0000,40.50000,41.20000,40.00000,40.50000,137500
07/14/2009,0000,40.20000,40.60000,39.50000,40.20000,126300
07/15/2009,0000,40.60000,43.00000,40.40000,43.00000,189500
07/16/2009,0000,43.00000,46.00000,42.00000,46.00000,231800
07/17/2009,0000,45.00000,46.00000,44.00000,46.00000,308300
07/20/2009,0000,46.00000,48.20000,44.80000,48.20000,177400
07/21/2009,0000,46.00000,48.20000,46.00000,47.80000,104200
07/22/2009,0000,46.00000,47.30000,44.50000,47.30000,134700
07/23/2009,0000,45.00000,45.00000,42.30000,43.30000,105400
07/24/2009,0000,42.00000,45.00000,42.00000,45.00000,55400
07/27/2009,0000,43.50000,45.20000,43.00000,45.00000,138600
07/28/2009,0000,44.30000,45.30000,44.30000,45.20000,161500
07/29/2009,0000,43.00000,45.50000,43.00000,45.30000,153500
07/30/2009,0000,45.30000,46.00000,43.80000,46.00000,241100
07/31/2009,0000,45.30000,47.70000,45.00000,47.70000,135100
08/03/2009,0000,46.00000,48.00000,45.00000,48.00000,233800
08/04/2009,0000,48.00000,50.00000,47.00000,49.80000,324100
08/05/2009,0000,48.00000,51.50000,48.00000,51.00000,337100
08/06/2009,0000,50.00000,50.50000,46.00000,46.00000,274200
08/10/2009,0000,50.00000,54.00000,48.00000,54.00000,464400
08/11/2009,0000,54.00000,55.00000,51.50000,55.00000,441900
08/12/2009,0000,54.00000,55.50000,52.50000,55.50000,227200
08/13/2009,0000,55.00000,55.50000,51.00000,55.50000,179400
08/14/2009,0000,53.50000,55.00000,52.80000,53.00000,110200
08/17/2009,0000,53.50000,73.00000,53.00000,73.00000,793900
08/18/2009,0000,71.00000,73.00000,62.00000,66.00000,427100
08/19/2009,0000,68.00000,81.00000,60.00000,81.00000,1011700
08/20/2009,0000,76.00000,90.00000,70.30000,84.30000,798500
08/21/2009,0000,81.00000,95.40000,78.50000,95.40000,1135800
08/24/2009,0000,93.00000,106.00000,88.00000,106.00000,1469800
08/25/2009,0000,95.00000,100.00000,81.00000,84.00000,618900
08/26/2009,0000,83.00000,86.30000,78.90000,83.00000,498500
08/27/2009,0000,80.00000,94.40000,79.00000,94.40000,681400
08/28/2009,0000,90.00000,94.40000,85.00000,94.40000,596600
08/31/2009,0000,92.00000,99.40000,84.00000,99.40000,350300
09/01/2009,0000,90.00000,91.00000,83.00000,89.40000,361200
09/02/2009,0000,86.10000,96.00000,83.00000,86.00000,274100
09/03/2009,0000,83.00000,100.50000,83.00000,100.50000,614800
09/04/2009,0000,96.00000,106.00000,86.00000,106.00000,331500
09/07/2009,0000,90.00000,96.47000,84.00000,87.00000,500700
09/08/2009,0000,88.00000,88.01000,83.00000,84.00000,247000
09/09/2009,0000,80.00000,90.50000,80.00000,84.00000,515600
09/10/2009,0000,84.00000,86.00000,83.00000,84.00000,203800
09/11/2009,0000,84.00000,85.10000,82.00000,83.50000,172200
09/14/2009,0000,83.00000,85.00000,75.00000,76.50000,413000
09/15/2009,0000,75.00000,76.50000,68.40000,73.50000,499000
09/16/2009,0000,77.00000,84.00000,74.00000,76.00000,318400
09/17/2009,0000,80.00000,89.40000,78.00000,89.40000,434000
09/18/2009,0000,82.50000,86.00000,79.00000,81.00000,206100
09/21/2009,0000,83.00000,91.00000,81.70000,91.00000,737600
09/22/2009,0000,88.00000,89.00000,82.00000,89.00000,187100
09/23/2009,0000,85.00000,85.00000,75.00000,78.50000,443400
09/24/2009,0000,77.00000,78.00000,73.00000,76.00000,386400
09/25/2009,0000,75.00000,84.73000,75.00000,78.00000,346400
09/28/2009,0000,77.50000,79.50000,73.00000,73.00000,385200
09/29/2009,0000,76.50000,76.50000,73.00000,74.00000,176800
09/30/2009,0000,75.00000,76.00000,73.00000,74.00000,227200
10/01/2009,0000,74.00000,74.40000,70.00000,71.00000,379800
10/02/2009,0000,72.00000,72.00000,69.00000,70.50000,226100
10/05/2009,0000,72.00000,72.80000,70.00000,72.50000,216300
10/06/2009,0000,75.50000,81.00000,71.30000,78.00000,626400
10/07/2009,0000,80.00000,81.50000,75.00000,77.00000,156500
10/08/2009,0000,78.00000,86.00000,73.40000,74.50000,272200
10/09/2009,0000,75.00000,75.00000,68.00000,72.50000,199500
10/12/2009,0000,72.00000,74.50000,72.00000,73.00000,225400
10/13/2009,0000,74.00000,74.50000,72.70000,73.50000,173600
10/14/2009,0000,73.20000,80.00000,71.00000,74.30000,128300
10/15/2009,0000,74.50000,74.50000,72.00000,73.10000,222100
10/16/2009,0000,73.50000,73.50000,72.00000,73.00000,180300
10/19/2009,0000,74.00000,74.00000,70.00000,71.50000,334600
10/20/2009,0000,70.00000,73.00000,70.00000,71.00000,160700
10/21/2009,0000,71.50000,72.00000,70.00000,71.00000,255900
10/22/2009,0000,70.00000,72.00000,70.00000,70.50000,153300
10/23/2009,0000,71.00000,77.50000,70.00000,76.00000,526900
10/26/2009,0000,75.00000,77.00000,72.00000,72.80000,228100
10/27/2009,0000,71.00000,73.05000,71.00000,71.50000,218200
10/28/2009,0000,71.00000,73.00000,69.11000,70.50000,113200
10/29/2009,0000,70.50000,71.20000,68.00000,69.50000,257400
10/30/2009,0000,71.80000,72.30000,70.25000,71.00000,93000
11/02/2009,0000,70.00000,70.00000,67.00000,67.00000,433300
11/03/2009,0000,69.00000,69.00000,60.00000,67.50000,160600
11/04/2009,0000,68.00000,68.30000,63.50000,66.00000,479500
11/05/2009,0000,67.00000,70.30000,64.00000,64.20000,224600
11/06/2009,0000,65.50000,66.00000,58.00000,61.00000,486800
11/09/2009,0000,62.10000,62.10000,45.00000,52.50000,1277200
11/10/2009,0000,53.00000,58.00000,49.40000,56.00000,694900
11/11/2009,0000,56.00000,57.00000,52.09000,54.50000,146300
11/12/2009,0000,54.50000,55.00000,52.25000,52.60000,463200
11/13/2009,0000,52.00000,59.60000,50.00000,54.00000,595100
11/16/2009,0000,53.00000,54.00000,38.00000,53.00000,263800
11/17/2009,0000,55.00000,60.00000,53.70000,55.30000,271500
11/18/2009,0000,57.50000,59.60000,54.20000,59.60000,274600
11/19/2009,0000,60.00000,63.00000,59.80000,63.00000,485000
11/20/2009,0000,63.00000,65.00000,59.50000,59.50000,229400
11/23/2009,0000,59.50000,61.00000,59.00000,60.00000,141500
11/24/2009,0000,60.00000,61.50000,59.00000,60.30000,85100
11/25/2009,0000,61.00000,61.00000,54.50000,57.00000,314700
11/26/2009,0000,57.00000,58.00000,55.80000,55.80000,160200
11/27/2009,0000,55.00000,56.50000,54.00000,54.50000,192100
11/30/2009,0000,54.00000,57.35000,45.00000,57.00000,221600
12/01/2009,0000,57.50000,60.30000,57.00000,59.50000,215500
12/02/2009,0000,59.00000,61.00000,57.00000,57.50000,202300
12/03/2009,0000,58.94000,58.94000,42.00000,56.84000,83400
12/04/2009,0000,57.00000,57.00000,56.00000,56.50000,64500
12/07/2009,0000,58.50000,1742.00000,54.80000,58.00000,296700
12/08/2009,0000,58.00000,58.00000,56.00000,57.20000,111200
12/09/2009,0000,57.00000,58.00000,57.00000,57.20000,126300
12/11/2009,0000,56.00000,56.50000,54.50000,54.50000,106000
12/14/2009,0000,55.00000,57.00000,53.50000,55.00000,152700
12/15/2009,0000,54.50000,58.80000,54.30000,58.00000,210500
12/16/2009,0000,58.00000,58.50000,56.60000,57.00000,146100
12/17/2009,0000,56.70000,57.00000,55.30000,56.50000,93800
12/18/2009,0000,56.00000,56.50000,54.80000,55.30000,187800
12/21/2009,0000,57.00000,63.00000,55.50000,57.50000,192100
12/22/2009,0000,58.00000,58.00000,55.00000,57.00000,222000
12/23/2009,0000,55.70000,57.89000,55.00000,55.80000,213900
12/25/2009,0000,57.00000,59.70000,56.80000,58.50000,357800
12/25/2009,0000,57.00000,59.70000,56.80000,58.50000,357800
12/28/2009,0000,58.50000,60.00000,57.50000,58.00000,392800
12/29/2009,0153,58.00000,58.50000,56.53000,57.00000,221953
