DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,51.00000,52.00000,48.00000,50.50000,68200
04/03/2007,0000,48.60000,51.50000,48.00000,50.00000,31000
04/04/2007,0000,49.00000,50.50000,48.00000,50.00000,34000
04/09/2007,0000,49.00000,52.50000,48.00000,52.00000,159000
04/10/2007,0000,53.00000,54.70000,51.00000,54.20000,101000
04/11/2007,0000,52.00000,55.50000,51.00000,53.00000,135100
04/12/2007,0000,53.00000,53.50000,51.80000,52.50000,105000
04/13/2007,0000,54.00000,54.20000,52.00000,54.20000,121000
04/16/2007,0000,51.00000,53.50000,50.00000,52.00000,39600
04/17/2007,0000,52.00000,53.50000,52.00000,53.50000,38000
04/18/2007,0000,50.00000,53.00000,50.00000,52.50000,79100
04/19/2007,0000,51.50000,53.00000,51.00000,52.50000,29000
04/20/2007,0000,52.00000,52.50000,52.00000,52.50000,32000
04/23/2007,0000,50.00000,52.00000,50.00000,50.00000,42000
04/24/2007,0000,51.50000,52.50000,50.00000,51.00000,14000
04/26/2007,0000,53.00000,53.00000,51.00000,52.00000,24000
04/27/2007,0000,53.00000,53.00000,51.80000,52.30000,36000
04/30/2007,0000,53.00000,53.00000,49.00000,50.00000,46000
05/02/2007,0000,52.50000,52.50000,48.00000,51.00000,36400
05/03/2007,0000,51.00000,51.00000,48.50000,50.00000,52000
05/04/2007,0000,48.50000,50.00000,48.50000,50.00000,16000
05/07/2007,0000,49.00000,50.00000,45.00000,46.50000,110000
05/08/2007,0000,47.00000,50.00000,45.70000,50.00000,48000
05/09/2007,0000,47.50000,49.00000,47.00000,48.00000,28000
05/10/2007,0000,47.50000,49.00000,47.00000,48.50000,92300
05/11/2007,0000,47.50000,49.30000,47.50000,48.00000,66000
05/14/2007,0000,49.30000,49.30000,48.00000,49.00000,64000
05/15/2007,0000,48.50000,49.50000,48.00000,49.00000,144000
05/16/2007,0000,49.50000,49.50000,48.40000,48.40000,48000
05/17/2007,0000,48.50000,49.00000,48.20000,48.50000,54000
05/18/2007,0000,48.50000,49.50000,48.00000,48.50000,34300
05/21/2007,0000,48.00000,49.00000,48.00000,48.50000,108000
05/22/2007,0000,48.00000,48.70000,46.50000,48.50000,72000
05/23/2007,0000,49.50000,49.50000,48.00000,49.00000,108000
05/24/2007,0000,50.00000,51.50000,49.00000,50.50000,88000
05/25/2007,0000,52.00000,53.00000,49.00000,52.00000,126000
05/28/2007,0000,52.00000,53.50000,51.50000,52.50000,174000
05/29/2007,0000,53.50000,55.00000,51.50000,54.00000,59000
05/30/2007,0000,55.00000,55.00000,51.00000,51.00000,79100
05/31/2007,0000,52.00000,54.00000,52.00000,53.50000,46000
06/01/2007,0000,53.00000,54.80000,51.00000,53.50000,20000
06/04/2007,0000,53.00000,53.50000,53.00000,53.50000,50000
06/05/2007,0000,53.00000,53.50000,52.50000,53.00000,27000
06/06/2007,0000,52.00000,53.00000,52.00000,52.50000,40000
06/07/2007,0000,50.00000,53.00000,50.00000,53.00000,8000
06/08/2007,0000,52.50000,53.50000,52.50000,53.50000,36000
06/11/2007,0000,53.00000,53.50000,52.00000,52.50000,48000
06/12/2007,0000,52.00000,52.50000,52.00000,52.00000,34000
06/13/2007,0000,52.25000,53.00000,51.00000,52.00000,24000
06/14/2007,0000,52.00000,53.50000,51.50000,51.50000,31000
06/15/2007,0000,52.50000,52.50000,50.00000,51.00000,51000
06/20/2007,0000,51.00000,51.00000,49.50000,49.50000,30000
06/21/2007,0000,48.50000,50.00000,48.50000,49.50000,12000
06/22/2007,0000,48.50000,50.00000,48.50000,50.00000,8000
06/25/2007,0000,49.00000,50.00000,48.00000,48.00000,38000
06/26/2007,0000,48.00000,49.50000,46.00000,46.00000,43000
06/27/2007,0000,48.00000,48.70000,46.70000,46.70000,17000
06/28/2007,0000,47.00000,48.70000,46.80000,48.70000,78000
06/29/2007,0000,47.00000,48.00000,47.00000,48.00000,28000
07/02/2007,0000,48.00000,50.50000,48.00000,49.00000,11000
07/03/2007,0000,48.00000,49.00000,48.00000,49.00000,34000
07/04/2007,0000,49.00000,50.00000,49.00000,49.00000,20000
07/05/2007,0000,48.50000,49.50000,48.50000,49.50000,20000
07/09/2007,0000,51.50000,51.50000,50.00000,50.00000,10000
07/10/2007,0000,50.50000,51.50000,48.00000,49.00000,42000
07/11/2007,0000,47.90000,49.00000,47.90000,49.00000,12000
07/12/2007,0000,50.00000,50.00000,47.80000,49.00000,28000
07/13/2007,0000,50.00000,51.00000,47.80000,47.80000,50000
07/16/2007,0000,49.00000,51.00000,48.20000,48.50000,28000
07/17/2007,0000,47.00000,50.00000,47.00000,48.50000,44000
07/18/2007,0000,48.00000,50.00000,48.00000,49.00000,42000
07/19/2007,0000,49.00000,50.00000,47.00000,48.00000,62000
07/20/2007,0000,47.00000,49.00000,47.00000,47.00000,67600
07/23/2007,0000,48.20000,50.00000,48.20000,50.00000,38000
07/24/2007,0000,51.00000,52.00000,48.00000,51.00000,118000
07/25/2007,0000,51.00000,53.00000,49.50000,50.00000,67000
07/26/2007,0000,53.00000,53.00000,50.00000,51.00000,46000
07/27/2007,0000,49.50000,53.00000,49.50000,50.20000,50000
07/30/2007,0000,53.00000,53.00000,49.80000,51.50000,32000
07/31/2007,0000,50.70000,53.50000,50.70000,53.00000,152000
08/01/2007,0000,50.20000,53.50000,50.20000,51.50000,84000
08/02/2007,0000,52.00000,57.00000,51.50000,57.00000,179000
08/03/2007,0000,57.00000,63.20000,53.50000,63.10000,301000
08/06/2007,0000,60.00000,64.50000,58.00000,64.50000,178000
08/07/2007,0000,65.00000,69.00000,63.00000,65.00000,178500
08/08/2007,0000,65.00000,68.50000,64.00000,68.00000,204600
08/09/2007,0000,66.00000,71.30000,66.00000,67.00000,225000
08/10/2007,0000,66.50000,71.00000,66.00000,68.00000,121500
08/13/2007,0000,65.00000,67.00000,64.00000,67.00000,81000
08/14/2007,0000,63.50000,66.50000,62.00000,62.00000,38000
08/15/2007,0000,67.00000,67.00000,60.00000,61.00000,82900
08/16/2007,0000,61.00000,61.00000,52.50000,54.50000,64600
08/17/2007,0000,56.00000,56.00000,51.50000,55.50000,74000
08/20/2007,0000,57.00000,57.50000,53.50000,57.00000,76000
08/21/2007,0000,58.00000,58.50000,52.50000,53.00000,103000
08/22/2007,0000,51.00000,55.00000,51.00000,54.50000,48000
08/23/2007,0000,55.00000,55.00000,53.00000,54.00000,94000
08/24/2007,0000,55.20000,59.00000,52.50000,59.00000,155000
08/27/2007,0000,57.50000,61.00000,56.00000,58.00000,78000
08/28/2007,0000,57.50000,60.00000,57.50000,58.50000,8000
08/29/2007,0000,57.00000,59.00000,56.90000,58.50000,24000
08/30/2007,0000,59.00000,60.00000,56.00000,58.00000,28000
08/31/2007,0000,57.00000,58.00000,57.00000,57.50000,12000
09/03/2007,0000,60.00000,60.00000,58.00000,58.00000,10000
09/04/2007,0000,59.00000,59.00000,57.00000,58.00000,6000
09/05/2007,0000,58.00000,59.00000,56.00000,56.00000,17000
09/06/2007,0000,56.00000,58.00000,56.00000,57.00000,8000
09/07/2007,0000,58.00000,58.00000,55.00000,55.50000,26000
09/10/2007,0000,55.10000,55.10000,54.50000,54.50000,10000
09/11/2007,0000,55.00000,57.00000,54.00000,56.00000,77000
09/12/2007,0000,57.00000,58.00000,55.00000,57.00000,115200
09/13/2007,0000,56.00000,59.00000,55.50000,56.50000,82000
09/14/2007,0000,56.00000,57.00000,55.00000,56.50000,24000
09/17/2007,0000,56.00000,57.00000,54.50000,54.50000,10000
09/19/2007,0000,54.00000,55.00000,52.50000,52.50000,56000
09/20/2007,0000,53.00000,54.00000,50.00000,52.00000,90000
09/21/2007,0000,51.00000,53.00000,49.00000,49.50000,54000
09/26/2007,0000,52.00000,52.00000,50.00000,50.00000,6000
09/27/2007,0000,52.00000,52.00000,47.00000,50.00000,82100
09/28/2007,0000,48.00000,50.00000,48.00000,50.00000,28000
10/01/2007,0000,50.00000,50.00000,46.50000,47.00000,51000
10/02/2007,0000,49.00000,51.30000,48.00000,49.50000,38000
10/03/2007,0000,49.50000,49.50000,48.00000,48.00000,20000
10/04/2007,0000,48.00000,49.00000,48.00000,49.00000,4000
10/05/2007,0000,49.00000,50.50000,47.00000,50.50000,36000
10/08/2007,0000,51.00000,51.00000,49.50000,49.50000,4000
10/09/2007,0000,49.00000,50.00000,49.00000,50.00000,24000
10/11/2007,0000,50.00000,50.50000,49.50000,49.50000,48000
10/12/2007,0000,51.50000,52.50000,50.00000,51.00000,28000
10/15/2007,0000,50.80000,53.00000,49.00000,52.00000,40000
10/16/2007,0000,53.50000,54.50000,50.00000,54.00000,31500
10/17/2007,0000,52.00000,54.50000,51.00000,51.50000,18000
10/18/2007,0000,51.00000,55.00000,50.00000,54.00000,31000
10/19/2007,0000,51.50000,53.00000,50.50000,52.00000,41000
10/22/2007,0000,53.50000,53.50000,50.50000,52.00000,20000
10/23/2007,0000,50.00000,53.50000,50.00000,51.00000,29000
10/24/2007,0000,53.00000,54.00000,50.50000,53.00000,17000
10/25/2007,0000,52.00000,53.00000,50.50000,50.50000,38000
10/26/2007,0000,53.00000,53.00000,50.00000,52.00000,28000
10/29/2007,0000,51.00000,52.00000,49.50000,49.50000,24000
10/30/2007,0000,50.00000,52.00000,50.00000,50.00000,14000
10/31/2007,0000,52.30000,53.00000,50.00000,52.00000,50000
11/01/2007,0000,49.00000,52.00000,49.00000,52.00000,23000
11/02/2007,0000,50.50000,50.50000,50.00000,50.00000,5000
11/05/2007,0000,49.57000,50.50000,49.00000,49.50000,47000
11/06/2007,0000,50.00000,51.00000,48.50000,48.50000,43000
11/07/2007,0000,50.00000,50.00000,46.00000,46.00000,24500
11/08/2007,0000,45.20000,45.20000,42.00000,42.00000,51000
11/09/2007,0000,43.50000,43.70000,39.30000,40.00000,59000
11/12/2007,0000,40.50000,41.00000,37.00000,39.00000,45000
11/13/2007,0000,39.00000,40.00000,37.50000,37.90000,28000
11/14/2007,0000,39.00000,40.00000,38.00000,39.00000,20000
11/15/2007,0000,38.00000,40.50000,38.00000,40.00000,12000
11/16/2007,0000,40.00000,41.20000,39.50000,40.00000,17000
11/19/2007,0000,42.00000,46.00000,41.50000,46.00000,66000
11/20/2007,0000,46.00000,47.20000,45.00000,45.30000,14000
11/21/2007,0000,47.00000,47.00000,46.00000,46.00000,11000
11/22/2007,0000,45.00000,45.00000,44.40000,45.00000,8000
11/23/2007,0000,45.00000,46.00000,43.48000,43.48000,35500
11/27/2007,0000,42.70000,44.00000,42.70000,44.00000,4000
11/28/2007,0000,44.00000,45.50000,44.00000,45.10000,20000
11/29/2007,0000,45.50000,46.00000,45.40000,45.40000,5000
11/30/2007,0000,46.50000,46.50000,45.00000,45.00000,4000
12/03/2007,0000,45.00000,45.50000,43.80000,44.20000,16000
12/04/2007,0000,44.50000,44.50000,43.60000,44.50000,3000
12/05/2007,0000,45.00000,45.00000,44.00000,44.00000,17000
12/06/2007,0000,43.50000,45.50000,43.50000,43.60000,29000
12/07/2007,0000,44.50000,46.00000,43.60000,45.00000,32000
12/10/2007,0000,46.00000,46.50000,46.00000,46.00000,11000
12/12/2007,0000,47.00000,48.05000,47.00000,47.50000,6000
12/13/2007,0000,45.57000,45.57000,45.57000,45.57000,1000
12/14/2007,0000,45.60000,46.00000,45.00000,45.50000,9000
12/17/2007,0000,45.00000,45.00000,44.00000,45.00000,8000
12/18/2007,0000,43.30000,45.00000,43.30000,45.00000,5000
12/19/2007,0000,45.50000,45.50000,45.00000,45.00000,14000
12/20/2007,0000,45.00000,46.00000,45.00000,45.50000,22000
12/21/2007,0000,45.50000,47.00000,43.50000,45.00000,41000
12/24/2007,0000,43.50000,43.80000,43.50000,43.50000,6000
12/25/2007,0000,45.00000,48.00000,45.00000,45.00000,24000
12/26/2007,0000,45.50000,49.00000,45.50000,49.00000,21000
12/27/2007,0000,46.50000,50.00000,46.00000,50.00000,32000
12/28/2007,0000,46.50000,52.00000,45.50000,52.00000,39000
12/31/2007,0000,47.00000,53.00000,46.00000,53.00000,35000
01/02/2008,0000,48.10000,48.10000,47.00000,48.00000,4000
01/03/2008,0000,46.00000,47.80000,46.00000,46.00000,7000
01/04/2008,0000,45.57000,46.00000,44.80000,45.10000,12000
01/07/2008,0000,44.64000,45.00000,44.50000,45.00000,10000
01/08/2008,0000,44.80000,45.00000,44.04000,44.80000,9000
01/09/2008,0000,44.00000,44.10000,43.60000,44.00000,8000
01/10/2008,0000,44.00000,44.00000,39.25000,40.10000,34000
01/11/2008,0000,40.00000,40.00000,38.50000,39.00000,32000
01/14/2008,0000,41.00000,41.00000,39.00000,39.00000,2000
01/16/2008,0000,38.50000,39.00000,38.50000,39.00000,18000
01/17/2008,0000,40.00000,40.00000,39.00000,39.00000,8000
01/18/2008,0000,39.50000,39.50000,38.32000,38.50000,18000
01/21/2008,0000,38.80000,39.00000,38.80000,39.00000,4000
01/22/2008,0000,38.80000,39.00000,34.50000,36.00000,25000
01/23/2008,0000,35.00000,36.50000,32.90000,32.90000,14000
01/24/2008,0000,34.70000,35.00000,33.10000,35.00000,15000
01/25/2008,0000,35.00000,36.50000,35.00000,35.00000,18000
01/28/2008,0000,34.80000,35.00000,34.50000,35.00000,16000
01/29/2008,0000,34.50000,35.50000,34.00000,34.00000,11000
01/30/2008,0000,35.00000,35.00000,33.80000,35.00000,6000
01/31/2008,0000,33.80000,34.50000,33.00000,33.00000,11000
02/01/2008,0000,33.00000,34.20000,33.00000,33.80000,48000
02/12/2008,0000,35.00000,37.00000,34.20000,36.00000,57100
02/13/2008,0000,37.60000,45.50000,37.60000,44.80000,45600
02/14/2008,0000,45.00000,46.00000,42.50000,45.50000,107200
02/15/2008,0000,46.00000,46.00000,43.00000,45.30000,34000
02/18/2008,0000,44.50000,46.00000,43.00000,44.00000,71000
02/19/2008,0000,46.00000,46.00000,43.70000,43.70000,88000
02/20/2008,0000,46.00000,46.00000,44.00000,45.10000,23000
02/21/2008,0000,46.00000,46.00000,45.00000,45.00000,50000
02/22/2008,0000,45.00000,46.00000,45.00000,45.00000,12000
02/25/2008,0000,45.10000,46.00000,44.40000,45.00000,39900
02/26/2008,0000,45.00000,45.50000,43.00000,45.00000,16000
02/27/2008,0000,46.00000,46.00000,43.00000,44.80000,24000
02/29/2008,0000,45.00000,45.00000,43.00000,44.80000,30000
03/04/2008,0000,44.90000,45.00000,43.00000,44.60000,10000
03/05/2008,0000,46.00000,46.00000,43.00000,43.20000,73400
03/06/2008,0000,45.20000,45.20000,43.00000,44.80000,43000
03/07/2008,0000,45.00000,45.20000,42.40000,42.40000,54000
03/10/2008,0000,42.40000,44.00000,42.40000,43.00000,14400
03/11/2008,0000,44.00000,44.00000,42.80000,43.50000,9000
03/12/2008,0000,43.00000,44.00000,43.00000,43.20000,21000
03/13/2008,0000,43.00000,43.20000,43.00000,43.20000,2000
03/14/2008,0000,45.35000,45.35000,43.00000,44.00000,10000
03/18/2008,0000,43.20000,44.00000,43.00000,43.50000,18000
03/19/2008,0000,45.00000,45.00000,42.80000,43.00000,10000
03/20/2008,0000,43.20000,43.20000,42.40000,43.00000,24000
03/21/2008,0000,43.50000,43.70000,43.00000,43.00000,22000
03/25/2008,0000,44.00000,44.00000,43.00000,43.00000,42500
03/26/2008,0000,42.50000,43.50000,42.50000,43.50000,51000
03/27/2008,0000,43.00000,43.00000,43.00000,43.00000,4000
03/28/2008,0000,42.50000,43.50000,42.50000,43.50000,35000
03/31/2008,0000,43.20000,45.00000,43.20000,45.00000,40300
04/01/2008,0000,45.20000,45.50000,44.13000,45.50000,53400
04/02/2008,0000,45.00000,46.20000,45.00000,45.80000,29000
04/03/2008,0000,45.01000,45.80000,45.01000,45.50000,5000
04/07/2008,0000,45.00000,45.40000,44.70000,45.00000,14000
04/08/2008,0000,46.00000,46.00000,45.50000,45.50000,16000
04/09/2008,0000,46.00000,46.00000,44.09000,45.50000,15000
04/10/2008,0000,45.50000,47.00000,45.00000,45.40000,14000
04/11/2008,0000,45.00000,46.00000,45.00000,45.50000,47000
04/14/2008,0000,45.00000,46.50000,45.00000,46.50000,7000
04/15/2008,0000,45.60000,46.00000,45.60000,46.00000,4000
04/16/2008,0000,46.20000,47.40000,44.80000,47.00000,10400
04/17/2008,0000,46.50000,46.50000,46.10000,46.10000,6000
04/18/2008,0000,46.50000,46.50000,46.00000,46.00000,2000
04/21/2008,0000,47.50000,48.50000,47.00000,47.00000,37900
04/22/2008,0000,47.50000,49.00000,47.50000,49.00000,6000
04/23/2008,0000,48.00000,52.00000,48.00000,48.64000,31600
04/24/2008,0000,52.30000,52.30000,51.00000,52.00000,8000
04/25/2008,0000,53.00000,53.40000,52.00000,53.40000,66300
04/28/2008,0000,53.00000,55.30000,52.00000,53.50000,45100
04/29/2008,0000,52.00000,54.50000,52.00000,53.00000,8400
04/30/2008,0000,53.00000,54.00000,53.00000,53.50000,19000
05/02/2008,0000,53.80000,55.30000,53.00000,53.50000,39000
05/05/2008,0000,54.00000,55.30000,53.50000,54.00000,10000
05/06/2008,0000,55.00000,56.00000,53.00000,53.00000,31400
05/07/2008,0000,53.00000,55.00000,53.00000,54.00000,64900
05/08/2008,0000,55.50000,55.50000,54.00000,54.00000,12000
05/09/2008,0000,53.00000,54.00000,50.00000,52.55000,21000
05/12/2008,0000,53.20000,53.60000,51.60000,52.00000,19100
05/13/2008,0000,52.00000,54.20000,52.00000,54.00000,69000
05/14/2008,0000,54.20000,54.20000,52.00000,54.10000,9700
05/16/2008,0000,55.00000,55.00000,53.50000,54.10000,2000
05/19/2008,0000,55.00000,55.00000,54.00000,54.00000,7000
05/20/2008,0000,51.50000,53.50000,51.50000,52.00000,12200
05/21/2008,0000,51.00000,54.80000,51.00000,54.50000,50000
05/22/2008,0000,54.00000,54.00000,53.00000,54.00000,11000
05/23/2008,0000,55.00000,55.00000,52.00000,52.00000,5000
05/26/2008,0000,53.00000,53.00000,52.00000,52.00000,42000
05/27/2008,0000,52.00000,53.00000,51.00000,51.00000,7000
05/28/2008,0000,52.00000,52.00000,51.00000,51.50000,26000
05/29/2008,0000,51.00000,52.00000,50.50000,50.50000,33700
05/30/2008,0000,50.50000,50.50000,49.00000,49.00000,13000
06/02/2008,0000,47.70000,50.50000,47.70000,50.00000,4400
06/04/2008,0000,50.50000,50.50000,47.50000,49.50000,4000
06/05/2008,0000,48.00000,50.20000,47.70000,49.00000,4000
06/06/2008,0000,47.20000,50.00000,47.20000,49.50000,14700
06/10/2008,0000,50.00000,51.00000,48.00000,50.00000,24100
06/11/2008,0000,48.00000,50.10000,48.00000,50.10000,18000
06/12/2008,0000,47.90000,49.00000,47.00000,47.00000,35400
06/13/2008,0000,47.00000,48.00000,45.50000,45.50000,24000
06/16/2008,0000,44.69000,47.00000,42.00000,42.80000,37000
06/17/2008,0000,42.00000,42.50000,41.00000,42.00000,22500
06/18/2008,0000,43.00000,43.00000,42.00000,42.00000,2000
06/19/2008,0000,40.00000,43.80000,40.00000,42.00000,2000
06/20/2008,0000,43.80000,43.80000,42.00000,42.00000,3000
06/23/2008,0000,41.50000,42.00000,41.20000,42.00000,9700
06/24/2008,0000,42.20000,42.20000,41.00000,41.50000,24500
06/25/2008,0000,41.00000,41.50000,41.00000,41.50000,4000
06/26/2008,0000,41.50000,41.60000,41.00000,41.50000,29000
06/27/2008,0000,40.40000,41.50000,40.40000,41.00000,9000
06/30/2008,0000,42.35000,42.35000,39.30000,40.00000,9000
07/01/2008,0000,40.50000,41.00000,39.30000,39.80000,7000
07/02/2008,0000,40.50000,41.00000,39.00000,40.50000,14300
07/03/2008,0000,41.00000,41.50000,40.70000,40.70000,3000
07/04/2008,0000,41.75000,41.88000,39.60000,41.00000,12000
07/09/2008,0000,41.00000,41.50000,41.00000,41.50000,2000
07/10/2008,0000,40.50000,41.00000,40.50000,40.80000,4000
07/11/2008,0000,40.50000,41.00000,40.50000,41.00000,4000
07/15/2008,0000,40.00000,40.00000,40.00000,40.00000,5000
07/16/2008,0000,40.50000,40.50000,40.00000,40.00000,2000
07/21/2008,0000,39.00000,39.50000,39.00000,39.50000,50000
07/22/2008,0000,40.00000,40.00000,40.00000,40.00000,2000
07/23/2008,0000,41.70000,41.70000,41.50000,41.50000,4000
07/24/2008,0000,42.00000,42.70000,40.00000,42.00000,17000
07/25/2008,0000,42.80000,42.80000,42.00000,42.80000,11000
07/29/2008,0000,44.00000,45.50000,42.50000,45.50000,26100
07/30/2008,0000,46.60000,46.60000,44.00000,44.00000,2000
07/31/2008,0000,46.00000,46.00000,46.00000,46.00000,1000
08/01/2008,0000,46.20000,46.20000,46.00000,46.20000,1200
08/04/2008,0000,47.30000,47.50000,46.50000,47.50000,5300
08/06/2008,0000,48.80000,48.80000,47.50000,47.50000,3000
08/12/2008,0000,45.70000,45.70000,45.70000,45.70000,1000
08/13/2008,0000,43.48000,45.00000,43.48000,45.00000,10000
08/15/2008,0000,43.50000,44.00000,43.50000,43.50000,3000
08/18/2008,0000,43.00000,43.00000,42.00000,43.00000,10000
08/19/2008,0000,41.20000,42.00000,41.20000,42.00000,2000
08/20/2008,0000,42.00000,42.00000,41.50000,42.00000,8000
08/21/2008,0000,40.95000,40.95000,38.00000,38.15000,29000
08/22/2008,0000,38.00000,38.50000,37.00000,38.00000,23100
08/25/2008,0000,39.10000,39.50000,39.10000,39.50000,12000
08/28/2008,0000,40.40000,41.20000,40.00000,40.00000,15000
08/29/2008,0000,40.50000,40.50000,40.00000,40.00000,8000
09/02/2008,0000,40.00000,40.00000,40.00000,40.00000,1000
09/03/2008,0000,41.00000,42.00000,39.00000,42.00000,27000
09/04/2008,0000,41.50000,42.00000,40.00000,40.00000,26000
09/05/2008,0000,40.50000,41.60000,35.00000,39.20000,26100
09/08/2008,0000,40.20000,40.50000,40.00000,40.50000,15000
09/09/2008,0000,40.60000,40.70000,39.60000,40.70000,26000
09/10/2008,0000,40.20000,40.20000,39.50000,39.80000,19000
09/11/2008,0000,40.00000,40.00000,39.50000,40.00000,16000
09/12/2008,0000,38.13000,39.80000,38.13000,39.00000,32000
09/15/2008,0000,38.00000,39.50000,37.53000,38.50000,24000
09/16/2008,0000,38.00000,38.00000,37.80000,37.80000,28000
09/17/2008,0000,38.50000,38.50000,37.30000,38.10000,6000
09/18/2008,0000,36.50000,37.80000,36.50000,37.60000,16100
09/22/2008,0000,37.00000,37.50000,37.00000,37.50000,7000
09/23/2008,0000,37.50000,37.50000,37.00000,37.00000,12000
09/24/2008,0000,37.00000,37.00000,37.00000,37.00000,3000
09/25/2008,0000,37.50000,37.50000,37.00000,37.00000,15000
09/26/2008,0000,38.00000,38.00000,37.00000,37.00000,5000
09/30/2008,0000,37.20000,37.20000,35.62000,36.50000,9000
10/01/2008,0000,36.00000,36.50000,35.80000,35.80000,17000
10/02/2008,0000,36.00000,36.00000,35.80000,35.80000,10000
10/06/2008,0000,36.20000,36.20000,36.00000,36.00000,10000
10/08/2008,0000,35.50000,35.50000,33.95000,33.95000,18000
10/13/2008,0000,32.00000,32.00000,30.60000,30.60000,14000
10/14/2008,0000,30.00000,34.56000,30.00000,34.56000,12000
10/16/2008,0000,33.95000,33.95000,32.00000,33.00000,20000
10/17/2008,0000,31.80000,33.00000,31.80000,33.00000,10000
10/20/2008,0000,33.00000,33.00000,31.76000,32.00000,6000
10/22/2008,0000,32.50000,32.50000,31.00000,32.50000,11000
10/23/2008,0000,31.16000,31.30000,31.00000,31.30000,15400
10/24/2008,0000,30.50000,31.00000,29.50000,29.50000,20000
10/28/2008,0000,28.80000,29.20000,28.50000,28.80000,56000
10/29/2008,0000,29.71000,29.71000,28.20000,28.20000,79000
10/30/2008,0000,29.00000,29.50000,28.50000,29.50000,17000
10/31/2008,0000,29.00000,29.50000,29.00000,29.50000,4000
11/03/2008,0000,30.20000,30.20000,30.20000,30.20000,1000
11/04/2008,0000,28.80000,29.00000,27.60000,28.35000,30000
11/05/2008,0000,28.50000,29.00000,28.00000,28.50000,14000
11/06/2008,0000,28.20000,28.20000,27.90000,27.90000,6000
11/07/2008,0000,28.50000,28.50000,28.00000,28.00000,12000
11/10/2008,0000,28.80000,28.80000,28.80000,28.80000,6000
11/11/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
11/12/2008,0000,28.77000,28.77000,28.00000,28.00000,2000
11/13/2008,0000,28.50000,28.50000,28.00000,28.00000,5000
11/14/2008,0000,28.50000,28.50000,28.00000,28.00000,6000
11/17/2008,0000,27.55000,28.00000,26.80000,27.20000,18000
11/18/2008,0000,27.50000,27.50000,26.50000,26.50000,11000
11/19/2008,0000,26.55000,26.55000,25.50000,26.00000,8000
11/20/2008,0000,25.70000,26.00000,25.50000,25.50000,6000
11/21/2008,0000,25.00000,25.00000,23.30000,24.00000,50300
11/24/2008,0000,23.95000,23.95000,23.00000,23.00000,21000
11/26/2008,0000,23.60000,23.60000,22.17000,22.50000,19000
11/27/2008,0000,22.10000,22.50000,20.20000,20.20000,39300
11/28/2008,0000,20.00000,20.20000,19.90000,20.00000,18000
12/01/2008,0000,20.20000,20.30000,19.42000,20.00000,33000
12/02/2008,0000,20.00000,20.00000,20.00000,20.00000,10000
12/03/2008,0000,20.00000,20.10000,20.00000,20.00000,14000
12/04/2008,0000,20.40000,21.00000,20.00000,20.40000,21000
12/05/2008,0000,20.80000,21.00000,20.80000,21.00000,6000
12/08/2008,0000,21.50000,21.77000,21.50000,21.77000,2100
12/09/2008,0000,21.80000,23.10000,21.80000,23.10000,10000
12/10/2008,0000,23.25000,25.05000,23.25000,25.05000,12000
12/11/2008,0000,24.80000,24.80000,24.80000,24.80000,1000
12/12/2008,0000,24.59000,24.59000,22.00000,22.00000,4000
12/16/2008,0000,24.28000,24.28000,24.28000,24.28000,2000
12/17/2008,0000,25.10000,25.50000,25.00000,25.00000,9000
12/19/2008,0000,26.10000,26.20000,26.10000,26.20000,4000
12/23/2008,0000,26.00000,26.00000,25.20000,25.20000,3000
12/24/2008,0000,25.00000,25.80000,24.95000,25.80000,6000
12/26/2008,0000,25.80000,25.80000,24.71000,24.71000,8000
12/29/2008,0000,25.00000,25.40000,23.80000,23.80000,13000
12/30/2008,0000,24.50000,24.60000,24.30000,24.30000,6000
01/05/2009,0000,25.36000,25.50000,25.35000,25.50000,8000
01/06/2009,0000,26.00000,26.00000,26.00000,26.00000,1000
01/07/2009,0000,26.26000,26.30000,26.00000,26.20000,6000
01/09/2009,0000,26.46000,26.46000,26.46000,26.46000,4000
01/12/2009,0000,27.20000,32.05000,27.20000,32.05000,49700
01/13/2009,0000,27.20000,32.60000,27.20000,31.00000,9000
01/14/2009,0000,32.00000,32.63000,32.00000,32.63000,5000
01/15/2009,0000,32.00000,32.00000,31.80000,32.00000,14000
01/16/2009,0000,33.40000,34.61000,32.00000,33.40000,22000
01/21/2009,0000,35.20000,35.40000,35.00000,35.00000,8000
02/03/2009,0000,34.00000,34.00000,34.00000,34.00000,2000
02/04/2009,0000,34.00000,35.00000,34.00000,34.00000,8000
02/05/2009,0000,34.50000,35.00000,33.20000,34.20000,22000
02/06/2009,0000,33.80000,34.50000,33.80000,34.40000,5000
02/09/2009,0000,34.50000,36.00000,34.50000,36.00000,16000
02/10/2009,0000,36.80000,36.80000,36.00000,36.00000,4000
02/11/2009,0000,36.75000,37.30000,36.00000,37.00000,39800
02/12/2009,0000,37.00000,37.50000,37.00000,37.30000,22000
02/13/2009,0000,38.27000,38.27000,36.50000,37.50000,8000
02/16/2009,0000,38.00000,38.70000,37.00000,38.40000,30000
02/17/2009,0000,39.00000,39.00000,37.30000,38.50000,49000
02/18/2009,0000,38.00000,39.00000,38.00000,39.00000,14000
02/19/2009,0000,38.50000,39.70000,38.50000,39.70000,36000
02/20/2009,0000,40.00000,40.60000,37.80000,40.30000,40000
02/23/2009,0000,41.05000,43.00000,41.00000,42.50000,53100
02/24/2009,0000,43.80000,43.80000,41.50000,42.80000,31000
02/25/2009,0000,42.50000,44.00000,42.30000,43.30000,86100
02/26/2009,0000,43.20000,43.50000,41.75000,43.00000,9000
02/27/2009,0000,43.50000,43.50000,41.00000,41.50000,35100
03/02/2009,0000,41.00000,41.50000,40.00000,41.00000,77000
03/03/2009,0000,41.50000,41.50000,39.60000,40.70000,83000
03/04/2009,0000,41.00000,41.00000,40.50000,40.50000,16000
03/05/2009,0000,41.50000,41.50000,39.60000,41.30000,33000
03/06/2009,0000,40.50000,41.50000,40.50000,41.00000,37000
03/09/2009,0000,41.00000,41.30000,39.80000,40.00000,16000
03/10/2009,0000,39.80000,41.00000,39.80000,40.00000,58000
03/11/2009,0000,41.50000,41.50000,40.00000,40.80000,51000
03/12/2009,0000,41.30000,41.50000,39.60000,41.00000,15000
03/13/2009,0000,41.60000,42.00000,41.00000,41.00000,24000
03/16/2009,0000,41.50000,41.50000,40.50000,41.00000,18000
03/17/2009,0000,41.30000,41.50000,40.00000,40.00000,65600
03/18/2009,0000,41.30000,42.50000,41.30000,41.70000,22100
03/19/2009,0000,42.20000,42.20000,41.00000,41.50000,44000
03/20/2009,0000,42.00000,42.00000,42.00000,42.00000,5000
03/23/2009,0000,42.50000,42.85000,42.00000,42.50000,56000
03/24/2009,0000,42.00000,42.30000,42.00000,42.25000,17000
03/25/2009,0000,42.30000,43.00000,42.00000,43.00000,59000
03/26/2009,0000,43.00000,43.50000,42.50000,43.00000,31000
03/27/2009,0000,43.50000,44.20000,42.00000,43.50000,76100
03/30/2009,0000,44.50000,45.00000,44.00000,44.60000,75400
03/31/2009,0000,41.35000,46.00000,41.35000,45.80000,119400
04/01/2009,0000,45.90000,46.50000,45.00000,45.80000,63000
04/02/2009,0000,46.00000,48.00000,46.00000,47.50000,201200
04/03/2009,0000,49.00000,49.50000,46.50000,49.50000,110000
04/06/2009,0000,48.50000,52.00000,48.50000,52.00000,136000
04/07/2009,0000,52.00000,52.20000,50.50000,51.50000,151000
04/08/2009,0000,50.00000,51.00000,49.10000,50.60000,136000
04/09/2009,0000,50.00000,51.50000,49.20000,50.80000,115900
04/10/2009,0000,51.00000,51.50000,49.50000,50.70000,67300
04/13/2009,0000,50.00000,53.00000,50.00000,52.00000,205100
04/14/2009,0000,54.00000,55.00000,51.00000,54.80000,179400
04/15/2009,0000,52.00000,58.00000,51.80000,57.00000,259200
04/16/2009,0000,50.30000,59.40000,50.30000,59.00000,195600
04/17/2009,0000,58.50000,63.30000,58.00000,62.80000,250700
04/20/2009,0000,63.00000,68.50000,59.50000,67.00000,388400
04/21/2009,0000,64.00000,71.00000,60.75000,70.00000,333600
04/22/2009,0000,69.93000,77.40000,69.00000,75.00000,330500
04/23/2009,0000,75.00000,84.80000,73.82000,81.00000,500000
04/24/2009,0000,80.00000,83.00000,75.00000,82.32000,301400
04/27/2009,0000,75.00000,83.32000,73.00000,78.80000,351400
04/28/2009,0000,75.00000,78.94000,66.00000,74.00000,385100
04/29/2009,0000,73.00000,75.00000,64.50000,68.00000,329600
04/30/2009,0000,69.00000,70.30000,65.50000,70.00000,316400
05/04/2009,0000,70.00000,73.68000,68.50000,73.68000,203000
05/05/2009,0000,73.00000,76.00000,70.00000,75.40000,217100
05/06/2009,0000,73.00000,77.50000,72.87000,76.50000,217000
05/07/2009,0000,76.00000,79.00000,75.00000,78.00000,249100
05/08/2009,0000,77.00000,85.20000,77.00000,84.00000,299100
05/11/2009,0000,85.00000,88.00000,82.00000,86.50000,302000
05/12/2009,0000,88.00000,88.00000,81.00000,83.00000,176300
05/13/2009,0000,83.00000,85.50000,78.85000,82.50000,209200
05/14/2009,0000,78.80000,82.40000,77.90000,80.00000,118300
05/15/2009,0000,79.00000,80.50000,77.00000,79.00000,110000
05/18/2009,0000,80.00000,83.30000,77.60000,82.00000,156400
05/19/2009,0000,85.00000,94.00000,81.50000,94.00000,333000
05/20/2009,0000,94.00000,100.00000,89.00000,94.00000,289300
05/21/2009,0000,94.00000,104.50000,93.00000,100.00000,475200
05/22/2009,0000,99.00000,125.00000,95.00000,99.10000,368900
05/25/2009,0000,104.00000,105.00000,70.00000,98.00000,338000
05/26/2009,0000,99.00000,101.00000,91.00000,93.00000,278700
05/27/2009,0000,98.00000,98.00000,90.00000,91.00000,254000
06/01/2009,0000,94.00000,94.00000,85.00000,90.00000,181300
06/02/2009,0000,91.00000,91.00000,86.50000,89.00000,212500
06/03/2009,0000,92.00000,93.50000,88.00000,92.50000,203600
06/04/2009,0000,92.50000,103.00000,92.00000,100.00000,362700
06/05/2009,0000,105.00000,105.00000,100.00000,102.00000,208000
06/08/2009,0000,105.00000,105.50000,99.00000,101.00000,206400
06/09/2009,0000,100.00000,103.00000,90.80000,92.00000,258800
06/10/2009,0000,96.50000,96.50000,91.00000,91.50000,113000
06/11/2009,0000,95.00000,95.50000,90.00000,93.00000,112600
06/12/2009,0000,90.80000,95.00000,90.00000,90.00000,52000
06/15/2009,0000,92.00000,93.40000,88.24000,90.50000,63300
06/16/2009,0000,91.00000,91.00000,87.00000,88.00000,143400
06/17/2009,0000,86.00000,89.00000,86.00000,88.00000,52200
06/18/2009,0000,89.00000,91.00000,87.50000,88.00000,49100
06/19/2009,0000,90.00000,91.66000,87.50000,90.00000,52100
06/22/2009,0000,88.50000,91.00000,88.00000,89.00000,15000
06/23/2009,0000,87.50000,89.00000,85.50000,87.00000,50700
06/24/2009,0000,87.50000,88.80000,84.00000,87.80000,141600
06/25/2009,0000,87.00000,89.00000,85.00000,86.00000,45000
06/26/2009,0000,87.00000,90.50000,86.00000,90.00000,119000
06/29/2009,0000,90.30000,92.00000,87.50000,91.00000,88300
06/30/2009,0000,91.00000,93.30000,88.00000,90.00000,125600
07/01/2009,0000,91.00000,92.50000,88.50000,90.80000,70000
07/02/2009,0000,90.50000,93.00000,88.50000,90.00000,62000
07/03/2009,0000,90.00000,93.00000,89.50000,91.50000,93000
07/06/2009,0000,90.00000,95.20000,89.50000,94.00000,195700
07/07/2009,0000,95.00000,100.00000,94.00000,99.00000,217000
07/08/2009,0000,96.00000,103.00000,96.00000,102.50000,203000
07/09/2009,0000,101.00000,105.50000,101.00000,105.00000,232200
07/10/2009,0000,104.00000,110.00000,103.00000,107.00000,319400
07/13/2009,0000,104.00000,115.00000,100.00000,105.00000,289700
07/14/2009,0000,110.00000,110.00000,105.00000,107.00000,156100
07/15/2009,0000,106.00000,110.00000,104.50000,106.00000,105900
07/16/2009,0000,109.00000,109.00000,104.50000,107.00000,125500
07/17/2009,0000,106.00000,108.00000,101.00000,105.00000,121000
07/20/2009,0000,107.00000,107.00000,100.00000,100.50000,155000
07/21/2009,0000,100.00000,102.60000,95.00000,98.50000,137000
07/22/2009,0000,98.00000,102.00000,97.85000,99.50000,62000
07/23/2009,0000,100.00000,102.00000,97.00000,98.00000,41500
07/24/2009,0000,98.00000,99.00000,97.00000,98.00000,34000
07/27/2009,0000,97.50000,99.00000,96.50000,99.00000,99000
07/28/2009,0000,98.00000,101.00000,95.00000,99.00000,105000
07/29/2009,0000,99.00000,100.00000,97.00000,99.45000,66300
07/30/2009,0000,100.00000,100.00000,96.80000,100.00000,64400
07/31/2009,0000,98.50000,102.00000,97.00000,98.00000,72100
08/03/2009,0000,101.00000,101.50000,96.80000,101.50000,63100
08/04/2009,0000,100.20000,101.00000,96.90000,98.00000,67000
08/05/2009,0000,99.00000,99.00000,95.95000,97.00000,33000
08/06/2009,0000,94.00000,96.50000,91.00000,94.00000,130600
08/10/2009,0000,95.20000,98.20000,92.50000,98.00000,89000
08/11/2009,0000,96.00000,97.00000,96.00000,96.10000,30000
08/12/2009,0000,96.00000,97.00000,70.00000,96.50000,24000
08/13/2009,0000,99.88000,99.88000,95.00000,96.00000,43000
08/14/2009,0000,95.00000,98.70000,94.50000,95.00000,38000
08/17/2009,0000,97.00000,98.50000,95.00000,96.80000,102000
08/18/2009,0000,98.00000,103.00000,96.00000,103.00000,418000
08/19/2009,0000,102.00000,121.00000,100.00000,118.00000,478600
08/20/2009,0000,112.00000,123.00000,103.00000,120.00000,868300
08/21/2009,0000,115.00000,125.00000,115.00000,120.00000,602900
08/24/2009,0000,123.00000,126.00000,116.00000,125.00000,506800
08/25/2009,0000,120.57000,123.63000,115.90000,121.00000,147900
08/26/2009,0000,117.50000,130.00000,117.50000,125.00000,500400
08/27/2009,0000,125.00000,137.00000,119.70000,133.50000,512900
08/28/2009,0000,135.00000,153.67999,118.00000,153.67999,717400
08/31/2009,0000,153.00000,162.00000,148.00000,159.00000,520400
09/01/2009,0000,158.00000,167.00000,155.00000,163.00000,356000
09/02/2009,0000,167.20000,200.00000,150.00000,195.00000,545000
09/03/2009,0000,187.00000,210.00000,182.00000,210.00000,603000
09/04/2009,0000,180.00000,217.00000,148.50000,188.00000,471500
09/07/2009,0000,188.00000,200.00000,180.00000,183.00000,402700
09/08/2009,0000,183.00000,183.00000,175.00000,176.00000,186000
09/09/2009,0000,173.00000,210.00000,170.00000,175.00000,89500
09/10/2009,0000,180.00000,181.05000,170.00000,180.00000,64900
09/11/2009,0000,181.00000,181.00000,170.00000,175.00000,101500
09/14/2009,0000,176.00000,183.00000,169.20000,170.00000,176300
09/15/2009,0000,175.00000,189.00000,165.00000,185.00000,963400
09/16/2009,0000,188.00000,218.89999,169.20000,210.00000,794200
09/17/2009,0000,210.00000,234.00000,180.00000,228.00000,430100
09/18/2009,0000,216.00000,230.00000,180.00000,220.00000,432300
09/21/2009,0000,218.00000,232.00000,180.00000,225.00000,348900
09/22/2009,0000,223.00000,233.00000,190.00000,225.00000,197600
09/23/2009,0000,228.00000,228.00000,190.00000,210.00000,211000
09/24/2009,0000,212.00000,212.00000,204.00000,210.00000,126300
09/25/2009,0000,206.00000,231.00000,199.30000,223.00000,494100
09/28/2009,0000,220.00000,223.00000,180.00000,212.00000,151300
09/29/2009,0000,212.00000,212.00000,207.00000,211.00000,54500
09/30/2009,0000,210.00000,212.00000,205.50000,208.00000,84200
10/01/2009,0000,205.00000,210.00000,195.00000,199.50000,137700
10/02/2009,0000,199.00000,203.00000,195.00000,200.00000,82000
10/05/2009,0000,198.00000,218.00000,196.66000,208.00000,123800
10/06/2009,0000,210.00000,212.00000,204.25000,205.00000,91800
10/07/2009,0000,208.00000,215.00000,201.00000,210.00000,97500
10/08/2009,0000,207.00000,215.00000,186.77000,200.00000,186000
10/09/2009,0000,200.00000,200.00000,191.89999,197.00000,184800
10/12/2009,0000,200.00000,200.00000,188.00000,195.00000,86700
10/13/2009,0000,193.00000,199.00000,190.00000,196.00000,54000
10/14/2009,0000,197.00000,204.00000,197.00000,204.00000,98700
10/15/2009,0000,204.00000,212.00000,197.20000,200.00000,97200
10/16/2009,0000,199.00000,200.00000,194.28000,199.00000,59000
10/19/2009,0000,195.00000,198.00000,193.00000,195.00000,90900
10/20/2009,0000,192.00000,196.00000,187.20000,190.00000,106500
10/21/2009,0000,189.00000,192.00000,186.00000,190.00000,138400
10/22/2009,0000,190.00000,220.00000,187.00000,193.00000,89000
10/23/2009,0000,196.00000,207.00000,195.00000,205.00000,57000
10/26/2009,0000,199.00000,210.00000,196.00000,197.00000,93000
10/27/2009,0000,194.00000,202.00000,187.20000,200.00000,100400
10/28/2009,0000,192.00000,202.00000,192.00000,198.00000,70500
10/29/2009,0000,197.00000,197.00000,190.00000,192.00000,54000
10/30/2009,0000,193.00000,193.00000,189.00000,192.00000,69300
11/02/2009,0000,189.00000,220.00000,182.39999,186.00000,140600
11/03/2009,0000,188.00000,196.00000,186.00000,195.00000,42100
11/04/2009,0000,198.00000,201.00000,184.00000,199.00000,62400
11/05/2009,0000,200.00000,203.00000,195.00000,198.00000,17200
11/06/2009,0000,201.00000,224.00000,196.00000,196.00000,50400
11/09/2009,0000,193.00000,197.00000,187.00000,193.00000,80100
11/10/2009,0000,193.00000,195.00000,183.10001,190.00000,43900
11/11/2009,0000,190.00000,190.50000,186.00000,190.00000,39000
11/12/2009,0000,188.50000,215.00000,188.50000,191.00000,42300
11/13/2009,0000,195.00000,198.00000,190.00000,197.00000,155700
11/16/2009,0000,196.00000,203.00000,185.00000,199.00000,160000
11/17/2009,0000,200.00000,201.00000,195.00000,197.00000,113700
11/18/2009,0000,198.00000,216.00000,195.00000,197.00000,90000
11/19/2009,0000,196.00000,200.00000,192.00000,195.00000,78300
11/20/2009,0000,192.85001,194.00000,185.00000,192.00000,165400
11/23/2009,0000,186.00000,194.00000,186.00000,192.00000,48400
11/24/2009,0000,192.00000,216.00000,188.00000,191.00000,53200
11/25/2009,0000,187.50000,200.10001,187.50000,190.00000,63700
11/26/2009,0000,192.00000,197.00000,185.00000,192.50000,73400
11/27/2009,0000,189.00000,191.00000,187.00000,188.00000,34800
11/30/2009,0000,185.00000,216.00000,185.00000,203.00000,280800
12/01/2009,0000,200.00000,221.00000,200.00000,211.00000,235500
12/02/2009,0000,200.00000,221.00000,189.00000,206.00000,167300
12/03/2009,0000,205.00000,206.00000,198.00000,203.00000,61500
12/04/2009,0000,205.00000,221.00000,198.00000,204.00000,131000
12/07/2009,0000,210.00000,269.17999,204.00000,207.00000,94100
12/08/2009,0000,200.00000,210.00000,189.00000,208.00000,118300
12/09/2009,0000,203.00000,205.00000,198.55000,204.00000,69600
12/11/2009,0000,195.00000,202.00000,195.00000,200.00000,45000
12/14/2009,0000,200.00000,202.00000,185.00000,198.50000,73000
12/15/2009,0000,196.00000,202.00000,196.00000,200.00000,36000
12/16/2009,0000,198.00000,221.00000,196.00000,199.00000,98200
12/17/2009,0000,200.00000,200.00000,196.00000,200.00000,96000
12/18/2009,0000,200.00000,200.00000,186.00000,200.00000,107000
12/21/2009,0000,210.00000,221.00000,200.00000,202.00000,65000
12/22/2009,0000,200.00000,220.00000,199.00000,201.00000,54900
12/23/2009,0000,202.00000,202.50000,196.00000,201.00000,35000
12/25/2009,0000,199.00000,202.00000,190.00000,201.00000,55900
04/02/2007,0000,51.00000,52.00000,48.00000,50.50000,68200
04/03/2007,0000,48.60000,51.50000,48.00000,50.00000,31000
04/04/2007,0000,49.00000,50.50000,48.00000,50.00000,34000
04/09/2007,0000,49.00000,52.50000,48.00000,52.00000,159000
04/10/2007,0000,53.00000,54.70000,51.00000,54.20000,101000
04/11/2007,0000,52.00000,55.50000,51.00000,53.00000,135100
04/12/2007,0000,53.00000,53.50000,51.80000,52.50000,105000
04/13/2007,0000,54.00000,54.20000,52.00000,54.20000,121000
04/16/2007,0000,51.00000,53.50000,50.00000,52.00000,39600
04/17/2007,0000,52.00000,53.50000,52.00000,53.50000,38000
04/18/2007,0000,50.00000,53.00000,50.00000,52.50000,79100
04/19/2007,0000,51.50000,53.00000,51.00000,52.50000,29000
04/20/2007,0000,52.00000,52.50000,52.00000,52.50000,32000
04/23/2007,0000,50.00000,52.00000,50.00000,50.00000,42000
04/24/2007,0000,51.50000,52.50000,50.00000,51.00000,14000
04/26/2007,0000,53.00000,53.00000,51.00000,52.00000,24000
04/27/2007,0000,53.00000,53.00000,51.80000,52.30000,36000
04/30/2007,0000,53.00000,53.00000,49.00000,50.00000,46000
05/02/2007,0000,52.50000,52.50000,48.00000,51.00000,36400
05/03/2007,0000,51.00000,51.00000,48.50000,50.00000,52000
05/04/2007,0000,48.50000,50.00000,48.50000,50.00000,16000
05/07/2007,0000,49.00000,50.00000,45.00000,46.50000,110000
05/08/2007,0000,47.00000,50.00000,45.70000,50.00000,48000
05/09/2007,0000,47.50000,49.00000,47.00000,48.00000,28000
05/10/2007,0000,47.50000,49.00000,47.00000,48.50000,92300
05/11/2007,0000,47.50000,49.30000,47.50000,48.00000,66000
05/14/2007,0000,49.30000,49.30000,48.00000,49.00000,64000
05/15/2007,0000,48.50000,49.50000,48.00000,49.00000,144000
05/16/2007,0000,49.50000,49.50000,48.40000,48.40000,48000
05/17/2007,0000,48.50000,49.00000,48.20000,48.50000,54000
05/18/2007,0000,48.50000,49.50000,48.00000,48.50000,34300
05/21/2007,0000,48.00000,49.00000,48.00000,48.50000,108000
05/22/2007,0000,48.00000,48.70000,46.50000,48.50000,72000
05/23/2007,0000,49.50000,49.50000,48.00000,49.00000,108000
05/24/2007,0000,50.00000,51.50000,49.00000,50.50000,88000
05/25/2007,0000,52.00000,53.00000,49.00000,52.00000,126000
05/28/2007,0000,52.00000,53.50000,51.50000,52.50000,174000
05/29/2007,0000,53.50000,55.00000,51.50000,54.00000,59000
05/30/2007,0000,55.00000,55.00000,51.00000,51.00000,79100
05/31/2007,0000,52.00000,54.00000,52.00000,53.50000,46000
06/01/2007,0000,53.00000,54.80000,51.00000,53.50000,20000
06/04/2007,0000,53.00000,53.50000,53.00000,53.50000,50000
06/05/2007,0000,53.00000,53.50000,52.50000,53.00000,27000
06/06/2007,0000,52.00000,53.00000,52.00000,52.50000,40000
06/07/2007,0000,50.00000,53.00000,50.00000,53.00000,8000
06/08/2007,0000,52.50000,53.50000,52.50000,53.50000,36000
06/11/2007,0000,53.00000,53.50000,52.00000,52.50000,48000
06/12/2007,0000,52.00000,52.50000,52.00000,52.00000,34000
06/13/2007,0000,52.25000,53.00000,51.00000,52.00000,24000
06/14/2007,0000,52.00000,53.50000,51.50000,51.50000,31000
06/15/2007,0000,52.50000,52.50000,50.00000,51.00000,51000
06/20/2007,0000,51.00000,51.00000,49.50000,49.50000,30000
06/21/2007,0000,48.50000,50.00000,48.50000,49.50000,12000
06/22/2007,0000,48.50000,50.00000,48.50000,50.00000,8000
06/25/2007,0000,49.00000,50.00000,48.00000,48.00000,38000
06/26/2007,0000,48.00000,49.50000,46.00000,46.00000,43000
06/27/2007,0000,48.00000,48.70000,46.70000,46.70000,17000
06/28/2007,0000,47.00000,48.70000,46.80000,48.70000,78000
06/29/2007,0000,47.00000,48.00000,47.00000,48.00000,28000
07/02/2007,0000,48.00000,50.50000,48.00000,49.00000,11000
07/03/2007,0000,48.00000,49.00000,48.00000,49.00000,34000
07/04/2007,0000,49.00000,50.00000,49.00000,49.00000,20000
07/05/2007,0000,48.50000,49.50000,48.50000,49.50000,20000
07/09/2007,0000,51.50000,51.50000,50.00000,50.00000,10000
07/10/2007,0000,50.50000,51.50000,48.00000,49.00000,42000
07/11/2007,0000,47.90000,49.00000,47.90000,49.00000,12000
07/12/2007,0000,50.00000,50.00000,47.80000,49.00000,28000
07/13/2007,0000,50.00000,51.00000,47.80000,47.80000,50000
07/16/2007,0000,49.00000,51.00000,48.20000,48.50000,28000
07/17/2007,0000,47.00000,50.00000,47.00000,48.50000,44000
07/18/2007,0000,48.00000,50.00000,48.00000,49.00000,42000
07/19/2007,0000,49.00000,50.00000,47.00000,48.00000,62000
07/20/2007,0000,47.00000,49.00000,47.00000,47.00000,67600
07/23/2007,0000,48.20000,50.00000,48.20000,50.00000,38000
07/24/2007,0000,51.00000,52.00000,48.00000,51.00000,118000
07/25/2007,0000,51.00000,53.00000,49.50000,50.00000,67000
07/26/2007,0000,53.00000,53.00000,50.00000,51.00000,46000
07/27/2007,0000,49.50000,53.00000,49.50000,50.20000,50000
07/30/2007,0000,53.00000,53.00000,49.80000,51.50000,32000
07/31/2007,0000,50.70000,53.50000,50.70000,53.00000,152000
08/01/2007,0000,50.20000,53.50000,50.20000,51.50000,84000
08/02/2007,0000,52.00000,57.00000,51.50000,57.00000,179000
08/03/2007,0000,57.00000,63.20000,53.50000,63.10000,301000
08/06/2007,0000,60.00000,64.50000,58.00000,64.50000,178000
08/07/2007,0000,65.00000,69.00000,63.00000,65.00000,178500
08/08/2007,0000,65.00000,68.50000,64.00000,68.00000,204600
08/09/2007,0000,66.00000,71.30000,66.00000,67.00000,225000
08/10/2007,0000,66.50000,71.00000,66.00000,68.00000,121500
08/13/2007,0000,65.00000,67.00000,64.00000,67.00000,81000
08/14/2007,0000,63.50000,66.50000,62.00000,62.00000,38000
08/15/2007,0000,67.00000,67.00000,60.00000,61.00000,82900
08/16/2007,0000,61.00000,61.00000,52.50000,54.50000,64600
08/17/2007,0000,56.00000,56.00000,51.50000,55.50000,74000
08/20/2007,0000,57.00000,57.50000,53.50000,57.00000,76000
08/21/2007,0000,58.00000,58.50000,52.50000,53.00000,103000
08/22/2007,0000,51.00000,55.00000,51.00000,54.50000,48000
08/23/2007,0000,55.00000,55.00000,53.00000,54.00000,94000
08/24/2007,0000,55.20000,59.00000,52.50000,59.00000,155000
08/27/2007,0000,57.50000,61.00000,56.00000,58.00000,78000
08/28/2007,0000,57.50000,60.00000,57.50000,58.50000,8000
08/29/2007,0000,57.00000,59.00000,56.90000,58.50000,24000
08/30/2007,0000,59.00000,60.00000,56.00000,58.00000,28000
08/31/2007,0000,57.00000,58.00000,57.00000,57.50000,12000
09/03/2007,0000,60.00000,60.00000,58.00000,58.00000,10000
09/04/2007,0000,59.00000,59.00000,57.00000,58.00000,6000
09/05/2007,0000,58.00000,59.00000,56.00000,56.00000,17000
09/06/2007,0000,56.00000,58.00000,56.00000,57.00000,8000
09/07/2007,0000,58.00000,58.00000,55.00000,55.50000,26000
09/10/2007,0000,55.10000,55.10000,54.50000,54.50000,10000
09/11/2007,0000,55.00000,57.00000,54.00000,56.00000,77000
09/12/2007,0000,57.00000,58.00000,55.00000,57.00000,115200
09/13/2007,0000,56.00000,59.00000,55.50000,56.50000,82000
09/14/2007,0000,56.00000,57.00000,55.00000,56.50000,24000
09/17/2007,0000,56.00000,57.00000,54.50000,54.50000,10000
09/19/2007,0000,54.00000,55.00000,52.50000,52.50000,56000
09/20/2007,0000,53.00000,54.00000,50.00000,52.00000,90000
09/21/2007,0000,51.00000,53.00000,49.00000,49.50000,54000
09/26/2007,0000,52.00000,52.00000,50.00000,50.00000,6000
09/27/2007,0000,52.00000,52.00000,47.00000,50.00000,82100
09/28/2007,0000,48.00000,50.00000,48.00000,50.00000,28000
10/01/2007,0000,50.00000,50.00000,46.50000,47.00000,51000
10/02/2007,0000,49.00000,51.30000,48.00000,49.50000,38000
10/03/2007,0000,49.50000,49.50000,48.00000,48.00000,20000
10/04/2007,0000,48.00000,49.00000,48.00000,49.00000,4000
10/05/2007,0000,49.00000,50.50000,47.00000,50.50000,36000
10/08/2007,0000,51.00000,51.00000,49.50000,49.50000,4000
10/09/2007,0000,49.00000,50.00000,49.00000,50.00000,24000
10/11/2007,0000,50.00000,50.50000,49.50000,49.50000,48000
10/12/2007,0000,51.50000,52.50000,50.00000,51.00000,28000
10/15/2007,0000,50.80000,53.00000,49.00000,52.00000,40000
10/16/2007,0000,53.50000,54.50000,50.00000,54.00000,31500
10/17/2007,0000,52.00000,54.50000,51.00000,51.50000,18000
10/18/2007,0000,51.00000,55.00000,50.00000,54.00000,31000
10/19/2007,0000,51.50000,53.00000,50.50000,52.00000,41000
10/22/2007,0000,53.50000,53.50000,50.50000,52.00000,20000
10/23/2007,0000,50.00000,53.50000,50.00000,51.00000,29000
10/24/2007,0000,53.00000,54.00000,50.50000,53.00000,17000
10/25/2007,0000,52.00000,53.00000,50.50000,50.50000,38000
10/26/2007,0000,53.00000,53.00000,50.00000,52.00000,28000
10/29/2007,0000,51.00000,52.00000,49.50000,49.50000,24000
10/30/2007,0000,50.00000,52.00000,50.00000,50.00000,14000
10/31/2007,0000,52.30000,53.00000,50.00000,52.00000,50000
11/01/2007,0000,49.00000,52.00000,49.00000,52.00000,23000
11/02/2007,0000,50.50000,50.50000,50.00000,50.00000,5000
11/05/2007,0000,49.57000,50.50000,49.00000,49.50000,47000
11/06/2007,0000,50.00000,51.00000,48.50000,48.50000,43000
11/07/2007,0000,50.00000,50.00000,46.00000,46.00000,24500
11/08/2007,0000,45.20000,45.20000,42.00000,42.00000,51000
11/09/2007,0000,43.50000,43.70000,39.30000,40.00000,59000
11/12/2007,0000,40.50000,41.00000,37.00000,39.00000,45000
11/13/2007,0000,39.00000,40.00000,37.50000,37.90000,28000
11/14/2007,0000,39.00000,40.00000,38.00000,39.00000,20000
11/15/2007,0000,38.00000,40.50000,38.00000,40.00000,12000
11/16/2007,0000,40.00000,41.20000,39.50000,40.00000,17000
11/19/2007,0000,42.00000,46.00000,41.50000,46.00000,66000
11/20/2007,0000,46.00000,47.20000,45.00000,45.30000,14000
11/21/2007,0000,47.00000,47.00000,46.00000,46.00000,11000
11/22/2007,0000,45.00000,45.00000,44.40000,45.00000,8000
11/23/2007,0000,45.00000,46.00000,43.48000,43.48000,35500
11/27/2007,0000,42.70000,44.00000,42.70000,44.00000,4000
11/28/2007,0000,44.00000,45.50000,44.00000,45.10000,20000
11/29/2007,0000,45.50000,46.00000,45.40000,45.40000,5000
11/30/2007,0000,46.50000,46.50000,45.00000,45.00000,4000
12/03/2007,0000,45.00000,45.50000,43.80000,44.20000,16000
12/04/2007,0000,44.50000,44.50000,43.60000,44.50000,3000
12/05/2007,0000,45.00000,45.00000,44.00000,44.00000,17000
12/06/2007,0000,43.50000,45.50000,43.50000,43.60000,29000
12/07/2007,0000,44.50000,46.00000,43.60000,45.00000,32000
12/10/2007,0000,46.00000,46.50000,46.00000,46.00000,11000
12/12/2007,0000,47.00000,48.05000,47.00000,47.50000,6000
12/13/2007,0000,45.57000,45.57000,45.57000,45.57000,1000
12/14/2007,0000,45.60000,46.00000,45.00000,45.50000,9000
12/17/2007,0000,45.00000,45.00000,44.00000,45.00000,8000
12/18/2007,0000,43.30000,45.00000,43.30000,45.00000,5000
12/19/2007,0000,45.50000,45.50000,45.00000,45.00000,14000
12/20/2007,0000,45.00000,46.00000,45.00000,45.50000,22000
12/21/2007,0000,45.50000,47.00000,43.50000,45.00000,41000
12/24/2007,0000,43.50000,43.80000,43.50000,43.50000,6000
12/25/2007,0000,45.00000,48.00000,45.00000,45.00000,24000
12/26/2007,0000,45.50000,49.00000,45.50000,49.00000,21000
12/27/2007,0000,46.50000,50.00000,46.00000,50.00000,32000
12/28/2007,0000,46.50000,52.00000,45.50000,52.00000,39000
12/31/2007,0000,47.00000,53.00000,46.00000,53.00000,35000
01/02/2008,0000,48.10000,48.10000,47.00000,48.00000,4000
01/03/2008,0000,46.00000,47.80000,46.00000,46.00000,7000
01/04/2008,0000,45.57000,46.00000,44.80000,45.10000,12000
01/07/2008,0000,44.64000,45.00000,44.50000,45.00000,10000
01/08/2008,0000,44.80000,45.00000,44.04000,44.80000,9000
01/09/2008,0000,44.00000,44.10000,43.60000,44.00000,8000
01/10/2008,0000,44.00000,44.00000,39.25000,40.10000,34000
01/11/2008,0000,40.00000,40.00000,38.50000,39.00000,32000
01/14/2008,0000,41.00000,41.00000,39.00000,39.00000,2000
01/16/2008,0000,38.50000,39.00000,38.50000,39.00000,18000
01/17/2008,0000,40.00000,40.00000,39.00000,39.00000,8000
01/18/2008,0000,39.50000,39.50000,38.32000,38.50000,18000
01/21/2008,0000,38.80000,39.00000,38.80000,39.00000,4000
01/22/2008,0000,38.80000,39.00000,34.50000,36.00000,25000
01/23/2008,0000,35.00000,36.50000,32.90000,32.90000,14000
01/24/2008,0000,34.70000,35.00000,33.10000,35.00000,15000
01/25/2008,0000,35.00000,36.50000,35.00000,35.00000,18000
01/28/2008,0000,34.80000,35.00000,34.50000,35.00000,16000
01/29/2008,0000,34.50000,35.50000,34.00000,34.00000,11000
01/30/2008,0000,35.00000,35.00000,33.80000,35.00000,6000
01/31/2008,0000,33.80000,34.50000,33.00000,33.00000,11000
02/01/2008,0000,33.00000,34.20000,33.00000,33.80000,48000
02/12/2008,0000,35.00000,37.00000,34.20000,36.00000,57100
02/13/2008,0000,37.60000,45.50000,37.60000,44.80000,45600
02/14/2008,0000,45.00000,46.00000,42.50000,45.50000,107200
02/15/2008,0000,46.00000,46.00000,43.00000,45.30000,34000
02/18/2008,0000,44.50000,46.00000,43.00000,44.00000,71000
02/19/2008,0000,46.00000,46.00000,43.70000,43.70000,88000
02/20/2008,0000,46.00000,46.00000,44.00000,45.10000,23000
02/21/2008,0000,46.00000,46.00000,45.00000,45.00000,50000
02/22/2008,0000,45.00000,46.00000,45.00000,45.00000,12000
02/25/2008,0000,45.10000,46.00000,44.40000,45.00000,39900
02/26/2008,0000,45.00000,45.50000,43.00000,45.00000,16000
02/27/2008,0000,46.00000,46.00000,43.00000,44.80000,24000
02/29/2008,0000,45.00000,45.00000,43.00000,44.80000,30000
03/04/2008,0000,44.90000,45.00000,43.00000,44.60000,10000
03/05/2008,0000,46.00000,46.00000,43.00000,43.20000,73400
03/06/2008,0000,45.20000,45.20000,43.00000,44.80000,43000
03/07/2008,0000,45.00000,45.20000,42.40000,42.40000,54000
03/10/2008,0000,42.40000,44.00000,42.40000,43.00000,14400
03/11/2008,0000,44.00000,44.00000,42.80000,43.50000,9000
03/12/2008,0000,43.00000,44.00000,43.00000,43.20000,21000
03/13/2008,0000,43.00000,43.20000,43.00000,43.20000,2000
03/14/2008,0000,45.35000,45.35000,43.00000,44.00000,10000
03/18/2008,0000,43.20000,44.00000,43.00000,43.50000,18000
03/19/2008,0000,45.00000,45.00000,42.80000,43.00000,10000
03/20/2008,0000,43.20000,43.20000,42.40000,43.00000,24000
03/21/2008,0000,43.50000,43.70000,43.00000,43.00000,22000
03/25/2008,0000,44.00000,44.00000,43.00000,43.00000,42500
03/26/2008,0000,42.50000,43.50000,42.50000,43.50000,51000
03/27/2008,0000,43.00000,43.00000,43.00000,43.00000,4000
03/28/2008,0000,42.50000,43.50000,42.50000,43.50000,35000
03/31/2008,0000,43.20000,45.00000,43.20000,45.00000,40300
04/01/2008,0000,45.20000,45.50000,44.13000,45.50000,53400
04/02/2008,0000,45.00000,46.20000,45.00000,45.80000,29000
04/03/2008,0000,45.01000,45.80000,45.01000,45.50000,5000
04/07/2008,0000,45.00000,45.40000,44.70000,45.00000,14000
04/08/2008,0000,46.00000,46.00000,45.50000,45.50000,16000
04/09/2008,0000,46.00000,46.00000,44.09000,45.50000,15000
04/10/2008,0000,45.50000,47.00000,45.00000,45.40000,14000
04/11/2008,0000,45.00000,46.00000,45.00000,45.50000,47000
04/14/2008,0000,45.00000,46.50000,45.00000,46.50000,7000
04/15/2008,0000,45.60000,46.00000,45.60000,46.00000,4000
04/16/2008,0000,46.20000,47.40000,44.80000,47.00000,10400
04/17/2008,0000,46.50000,46.50000,46.10000,46.10000,6000
04/18/2008,0000,46.50000,46.50000,46.00000,46.00000,2000
04/21/2008,0000,47.50000,48.50000,47.00000,47.00000,37900
04/22/2008,0000,47.50000,49.00000,47.50000,49.00000,6000
04/23/2008,0000,48.00000,52.00000,48.00000,48.64000,31600
04/24/2008,0000,52.30000,52.30000,51.00000,52.00000,8000
04/25/2008,0000,53.00000,53.40000,52.00000,53.40000,66300
04/28/2008,0000,53.00000,55.30000,52.00000,53.50000,45100
04/29/2008,0000,52.00000,54.50000,52.00000,53.00000,8400
04/30/2008,0000,53.00000,54.00000,53.00000,53.50000,19000
05/02/2008,0000,53.80000,55.30000,53.00000,53.50000,39000
05/05/2008,0000,54.00000,55.30000,53.50000,54.00000,10000
05/06/2008,0000,55.00000,56.00000,53.00000,53.00000,31400
05/07/2008,0000,53.00000,55.00000,53.00000,54.00000,64900
05/08/2008,0000,55.50000,55.50000,54.00000,54.00000,12000
05/09/2008,0000,53.00000,54.00000,50.00000,52.55000,21000
05/12/2008,0000,53.20000,53.60000,51.60000,52.00000,19100
05/13/2008,0000,52.00000,54.20000,52.00000,54.00000,69000
05/14/2008,0000,54.20000,54.20000,52.00000,54.10000,9700
05/16/2008,0000,55.00000,55.00000,53.50000,54.10000,2000
05/19/2008,0000,55.00000,55.00000,54.00000,54.00000,7000
05/20/2008,0000,51.50000,53.50000,51.50000,52.00000,12200
05/21/2008,0000,51.00000,54.80000,51.00000,54.50000,50000
05/22/2008,0000,54.00000,54.00000,53.00000,54.00000,11000
05/23/2008,0000,55.00000,55.00000,52.00000,52.00000,5000
05/26/2008,0000,53.00000,53.00000,52.00000,52.00000,42000
05/27/2008,0000,52.00000,53.00000,51.00000,51.00000,7000
05/28/2008,0000,52.00000,52.00000,51.00000,51.50000,26000
05/29/2008,0000,51.00000,52.00000,50.50000,50.50000,33700
05/30/2008,0000,50.50000,50.50000,49.00000,49.00000,13000
06/02/2008,0000,47.70000,50.50000,47.70000,50.00000,4400
06/04/2008,0000,50.50000,50.50000,47.50000,49.50000,4000
06/05/2008,0000,48.00000,50.20000,47.70000,49.00000,4000
06/06/2008,0000,47.20000,50.00000,47.20000,49.50000,14700
06/10/2008,0000,50.00000,51.00000,48.00000,50.00000,24100
06/11/2008,0000,48.00000,50.10000,48.00000,50.10000,18000
06/12/2008,0000,47.90000,49.00000,47.00000,47.00000,35400
06/13/2008,0000,47.00000,48.00000,45.50000,45.50000,24000
06/16/2008,0000,44.69000,47.00000,42.00000,42.80000,37000
06/17/2008,0000,42.00000,42.50000,41.00000,42.00000,22500
06/18/2008,0000,43.00000,43.00000,42.00000,42.00000,2000
06/19/2008,0000,40.00000,43.80000,40.00000,42.00000,2000
06/20/2008,0000,43.80000,43.80000,42.00000,42.00000,3000
06/23/2008,0000,41.50000,42.00000,41.20000,42.00000,9700
06/24/2008,0000,42.20000,42.20000,41.00000,41.50000,24500
06/25/2008,0000,41.00000,41.50000,41.00000,41.50000,4000
06/26/2008,0000,41.50000,41.60000,41.00000,41.50000,29000
06/27/2008,0000,40.40000,41.50000,40.40000,41.00000,9000
06/30/2008,0000,42.35000,42.35000,39.30000,40.00000,9000
07/01/2008,0000,40.50000,41.00000,39.30000,39.80000,7000
07/02/2008,0000,40.50000,41.00000,39.00000,40.50000,14300
07/03/2008,0000,41.00000,41.50000,40.70000,40.70000,3000
07/04/2008,0000,41.75000,41.88000,39.60000,41.00000,12000
07/09/2008,0000,41.00000,41.50000,41.00000,41.50000,2000
07/10/2008,0000,40.50000,41.00000,40.50000,40.80000,4000
07/11/2008,0000,40.50000,41.00000,40.50000,41.00000,4000
07/15/2008,0000,40.00000,40.00000,40.00000,40.00000,5000
07/16/2008,0000,40.50000,40.50000,40.00000,40.00000,2000
07/21/2008,0000,39.00000,39.50000,39.00000,39.50000,50000
07/22/2008,0000,40.00000,40.00000,40.00000,40.00000,2000
07/23/2008,0000,41.70000,41.70000,41.50000,41.50000,4000
07/24/2008,0000,42.00000,42.70000,40.00000,42.00000,17000
07/25/2008,0000,42.80000,42.80000,42.00000,42.80000,11000
07/29/2008,0000,44.00000,45.50000,42.50000,45.50000,26100
07/30/2008,0000,46.60000,46.60000,44.00000,44.00000,2000
07/31/2008,0000,46.00000,46.00000,46.00000,46.00000,1000
08/01/2008,0000,46.20000,46.20000,46.00000,46.20000,1200
08/04/2008,0000,47.30000,47.50000,46.50000,47.50000,5300
08/06/2008,0000,48.80000,48.80000,47.50000,47.50000,3000
08/12/2008,0000,45.70000,45.70000,45.70000,45.70000,1000
08/13/2008,0000,43.48000,45.00000,43.48000,45.00000,10000
08/15/2008,0000,43.50000,44.00000,43.50000,43.50000,3000
08/18/2008,0000,43.00000,43.00000,42.00000,43.00000,10000
08/19/2008,0000,41.20000,42.00000,41.20000,42.00000,2000
08/20/2008,0000,42.00000,42.00000,41.50000,42.00000,8000
08/21/2008,0000,40.95000,40.95000,38.00000,38.15000,29000
08/22/2008,0000,38.00000,38.50000,37.00000,38.00000,23100
08/25/2008,0000,39.10000,39.50000,39.10000,39.50000,12000
08/28/2008,0000,40.40000,41.20000,40.00000,40.00000,15000
08/29/2008,0000,40.50000,40.50000,40.00000,40.00000,8000
09/02/2008,0000,40.00000,40.00000,40.00000,40.00000,1000
09/03/2008,0000,41.00000,42.00000,39.00000,42.00000,27000
09/04/2008,0000,41.50000,42.00000,40.00000,40.00000,26000
09/05/2008,0000,40.50000,41.60000,35.00000,39.20000,26100
09/08/2008,0000,40.20000,40.50000,40.00000,40.50000,15000
09/09/2008,0000,40.60000,40.70000,39.60000,40.70000,26000
09/10/2008,0000,40.20000,40.20000,39.50000,39.80000,19000
09/11/2008,0000,40.00000,40.00000,39.50000,40.00000,16000
09/12/2008,0000,38.13000,39.80000,38.13000,39.00000,32000
09/15/2008,0000,38.00000,39.50000,37.53000,38.50000,24000
09/16/2008,0000,38.00000,38.00000,37.80000,37.80000,28000
09/17/2008,0000,38.50000,38.50000,37.30000,38.10000,6000
09/18/2008,0000,36.50000,37.80000,36.50000,37.60000,16100
09/22/2008,0000,37.00000,37.50000,37.00000,37.50000,7000
09/23/2008,0000,37.50000,37.50000,37.00000,37.00000,12000
09/24/2008,0000,37.00000,37.00000,37.00000,37.00000,3000
09/25/2008,0000,37.50000,37.50000,37.00000,37.00000,15000
09/26/2008,0000,38.00000,38.00000,37.00000,37.00000,5000
09/30/2008,0000,37.20000,37.20000,35.62000,36.50000,9000
10/01/2008,0000,36.00000,36.50000,35.80000,35.80000,17000
10/02/2008,0000,36.00000,36.00000,35.80000,35.80000,10000
10/06/2008,0000,36.20000,36.20000,36.00000,36.00000,10000
10/08/2008,0000,35.50000,35.50000,33.95000,33.95000,18000
10/13/2008,0000,32.00000,32.00000,30.60000,30.60000,14000
10/14/2008,0000,30.00000,34.56000,30.00000,34.56000,12000
10/16/2008,0000,33.95000,33.95000,32.00000,33.00000,20000
10/17/2008,0000,31.80000,33.00000,31.80000,33.00000,10000
10/20/2008,0000,33.00000,33.00000,31.76000,32.00000,6000
10/22/2008,0000,32.50000,32.50000,31.00000,32.50000,11000
10/23/2008,0000,31.16000,31.30000,31.00000,31.30000,15400
10/24/2008,0000,30.50000,31.00000,29.50000,29.50000,20000
10/28/2008,0000,28.80000,29.20000,28.50000,28.80000,56000
10/29/2008,0000,29.71000,29.71000,28.20000,28.20000,79000
10/30/2008,0000,29.00000,29.50000,28.50000,29.50000,17000
10/31/2008,0000,29.00000,29.50000,29.00000,29.50000,4000
11/03/2008,0000,30.20000,30.20000,30.20000,30.20000,1000
11/04/2008,0000,28.80000,29.00000,27.60000,28.35000,30000
11/05/2008,0000,28.50000,29.00000,28.00000,28.50000,14000
11/06/2008,0000,28.20000,28.20000,27.90000,27.90000,6000
11/07/2008,0000,28.50000,28.50000,28.00000,28.00000,12000
11/10/2008,0000,28.80000,28.80000,28.80000,28.80000,6000
11/11/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
11/12/2008,0000,28.77000,28.77000,28.00000,28.00000,2000
11/13/2008,0000,28.50000,28.50000,28.00000,28.00000,5000
11/14/2008,0000,28.50000,28.50000,28.00000,28.00000,6000
11/17/2008,0000,27.55000,28.00000,26.80000,27.20000,18000
11/18/2008,0000,27.50000,27.50000,26.50000,26.50000,11000
11/19/2008,0000,26.55000,26.55000,25.50000,26.00000,8000
11/20/2008,0000,25.70000,26.00000,25.50000,25.50000,6000
11/21/2008,0000,25.00000,25.00000,23.30000,24.00000,50300
11/24/2008,0000,23.95000,23.95000,23.00000,23.00000,21000
11/26/2008,0000,23.60000,23.60000,22.17000,22.50000,19000
11/27/2008,0000,22.10000,22.50000,20.20000,20.20000,39300
11/28/2008,0000,20.00000,20.20000,19.90000,20.00000,18000
12/01/2008,0000,20.20000,20.30000,19.42000,20.00000,33000
12/02/2008,0000,20.00000,20.00000,20.00000,20.00000,10000
12/03/2008,0000,20.00000,20.10000,20.00000,20.00000,14000
12/04/2008,0000,20.40000,21.00000,20.00000,20.40000,21000
12/05/2008,0000,20.80000,21.00000,20.80000,21.00000,6000
12/08/2008,0000,21.50000,21.77000,21.50000,21.77000,2100
12/09/2008,0000,21.80000,23.10000,21.80000,23.10000,10000
12/10/2008,0000,23.25000,25.05000,23.25000,25.05000,12000
12/11/2008,0000,24.80000,24.80000,24.80000,24.80000,1000
12/12/2008,0000,24.59000,24.59000,22.00000,22.00000,4000
12/16/2008,0000,24.28000,24.28000,24.28000,24.28000,2000
12/17/2008,0000,25.10000,25.50000,25.00000,25.00000,9000
12/19/2008,0000,26.10000,26.20000,26.10000,26.20000,4000
12/23/2008,0000,26.00000,26.00000,25.20000,25.20000,3000
12/24/2008,0000,25.00000,25.80000,24.95000,25.80000,6000
12/26/2008,0000,25.80000,25.80000,24.71000,24.71000,8000
12/29/2008,0000,25.00000,25.40000,23.80000,23.80000,13000
12/30/2008,0000,24.50000,24.60000,24.30000,24.30000,6000
01/05/2009,0000,25.36000,25.50000,25.35000,25.50000,8000
01/06/2009,0000,26.00000,26.00000,26.00000,26.00000,1000
01/07/2009,0000,26.26000,26.30000,26.00000,26.20000,6000
01/09/2009,0000,26.46000,26.46000,26.46000,26.46000,4000
01/12/2009,0000,27.20000,32.05000,27.20000,32.05000,49700
01/13/2009,0000,27.20000,32.60000,27.20000,31.00000,9000
01/14/2009,0000,32.00000,32.63000,32.00000,32.63000,5000
01/15/2009,0000,32.00000,32.00000,31.80000,32.00000,14000
01/16/2009,0000,33.40000,34.61000,32.00000,33.40000,22000
01/21/2009,0000,35.20000,35.40000,35.00000,35.00000,8000
02/03/2009,0000,34.00000,34.00000,34.00000,34.00000,2000
02/04/2009,0000,34.00000,35.00000,34.00000,34.00000,8000
02/05/2009,0000,34.50000,35.00000,33.20000,34.20000,22000
02/06/2009,0000,33.80000,34.50000,33.80000,34.40000,5000
02/09/2009,0000,34.50000,36.00000,34.50000,36.00000,16000
02/10/2009,0000,36.80000,36.80000,36.00000,36.00000,4000
02/11/2009,0000,36.75000,37.30000,36.00000,37.00000,39800
02/12/2009,0000,37.00000,37.50000,37.00000,37.30000,22000
02/13/2009,0000,38.27000,38.27000,36.50000,37.50000,8000
02/16/2009,0000,38.00000,38.70000,37.00000,38.40000,30000
02/17/2009,0000,39.00000,39.00000,37.30000,38.50000,49000
02/18/2009,0000,38.00000,39.00000,38.00000,39.00000,14000
02/19/2009,0000,38.50000,39.70000,38.50000,39.70000,36000
02/20/2009,0000,40.00000,40.60000,37.80000,40.30000,40000
02/23/2009,0000,41.05000,43.00000,41.00000,42.50000,53100
02/24/2009,0000,43.80000,43.80000,41.50000,42.80000,31000
02/25/2009,0000,42.50000,44.00000,42.30000,43.30000,86100
02/26/2009,0000,43.20000,43.50000,41.75000,43.00000,9000
02/27/2009,0000,43.50000,43.50000,41.00000,41.50000,35100
03/02/2009,0000,41.00000,41.50000,40.00000,41.00000,77000
03/03/2009,0000,41.50000,41.50000,39.60000,40.70000,83000
03/04/2009,0000,41.00000,41.00000,40.50000,40.50000,16000
03/05/2009,0000,41.50000,41.50000,39.60000,41.30000,33000
03/06/2009,0000,40.50000,41.50000,40.50000,41.00000,37000
03/09/2009,0000,41.00000,41.30000,39.80000,40.00000,16000
03/10/2009,0000,39.80000,41.00000,39.80000,40.00000,58000
03/11/2009,0000,41.50000,41.50000,40.00000,40.80000,51000
03/12/2009,0000,41.30000,41.50000,39.60000,41.00000,15000
03/13/2009,0000,41.60000,42.00000,41.00000,41.00000,24000
03/16/2009,0000,41.50000,41.50000,40.50000,41.00000,18000
03/17/2009,0000,41.30000,41.50000,40.00000,40.00000,65600
03/18/2009,0000,41.30000,42.50000,41.30000,41.70000,22100
03/19/2009,0000,42.20000,42.20000,41.00000,41.50000,44000
03/20/2009,0000,42.00000,42.00000,42.00000,42.00000,5000
03/23/2009,0000,42.50000,42.85000,42.00000,42.50000,56000
03/24/2009,0000,42.00000,42.30000,42.00000,42.25000,17000
03/25/2009,0000,42.30000,43.00000,42.00000,43.00000,59000
03/26/2009,0000,43.00000,43.50000,42.50000,43.00000,31000
03/27/2009,0000,43.50000,44.20000,42.00000,43.50000,76100
03/30/2009,0000,44.50000,45.00000,44.00000,44.60000,75400
03/31/2009,0000,41.35000,46.00000,41.35000,45.80000,119400
04/01/2009,0000,45.90000,46.50000,45.00000,45.80000,63000
04/02/2009,0000,46.00000,48.00000,46.00000,47.50000,201200
04/03/2009,0000,49.00000,49.50000,46.50000,49.50000,110000
04/06/2009,0000,48.50000,52.00000,48.50000,52.00000,136000
04/07/2009,0000,52.00000,52.20000,50.50000,51.50000,151000
04/08/2009,0000,50.00000,51.00000,49.10000,50.60000,136000
04/09/2009,0000,50.00000,51.50000,49.20000,50.80000,115900
04/10/2009,0000,51.00000,51.50000,49.50000,50.70000,67300
04/13/2009,0000,50.00000,53.00000,50.00000,52.00000,205100
04/14/2009,0000,54.00000,55.00000,51.00000,54.80000,179400
04/15/2009,0000,52.00000,58.00000,51.80000,57.00000,259200
04/16/2009,0000,50.30000,59.40000,50.30000,59.00000,195600
04/17/2009,0000,58.50000,63.30000,58.00000,62.80000,250700
04/20/2009,0000,63.00000,68.50000,59.50000,67.00000,388400
04/21/2009,0000,64.00000,71.00000,60.75000,70.00000,333600
04/22/2009,0000,69.93000,77.40000,69.00000,75.00000,330500
04/23/2009,0000,75.00000,84.80000,73.82000,81.00000,500000
04/24/2009,0000,80.00000,83.00000,75.00000,82.32000,301400
04/27/2009,0000,75.00000,83.32000,73.00000,78.80000,351400
04/28/2009,0000,75.00000,78.94000,66.00000,74.00000,385100
04/29/2009,0000,73.00000,75.00000,64.50000,68.00000,329600
04/30/2009,0000,69.00000,70.30000,65.50000,70.00000,316400
05/04/2009,0000,70.00000,73.68000,68.50000,73.68000,203000
05/05/2009,0000,73.00000,76.00000,70.00000,75.40000,217100
05/06/2009,0000,73.00000,77.50000,72.87000,76.50000,217000
05/07/2009,0000,76.00000,79.00000,75.00000,78.00000,249100
05/08/2009,0000,77.00000,85.20000,77.00000,84.00000,299100
05/11/2009,0000,85.00000,88.00000,82.00000,86.50000,302000
05/12/2009,0000,88.00000,88.00000,81.00000,83.00000,176300
05/13/2009,0000,83.00000,85.50000,78.85000,82.50000,209200
05/14/2009,0000,78.80000,82.40000,77.90000,80.00000,118300
05/15/2009,0000,79.00000,80.50000,77.00000,79.00000,110000
05/18/2009,0000,80.00000,83.30000,77.60000,82.00000,156400
05/19/2009,0000,85.00000,94.00000,81.50000,94.00000,333000
05/20/2009,0000,94.00000,100.00000,89.00000,94.00000,289300
05/21/2009,0000,94.00000,104.50000,93.00000,100.00000,475200
05/22/2009,0000,99.00000,125.00000,95.00000,99.10000,368900
05/25/2009,0000,104.00000,105.00000,70.00000,98.00000,338000
05/26/2009,0000,99.00000,101.00000,91.00000,93.00000,278700
05/27/2009,0000,98.00000,98.00000,90.00000,91.00000,254000
06/01/2009,0000,94.00000,94.00000,85.00000,90.00000,181300
06/02/2009,0000,91.00000,91.00000,86.50000,89.00000,212500
06/03/2009,0000,92.00000,93.50000,88.00000,92.50000,203600
06/04/2009,0000,92.50000,103.00000,92.00000,100.00000,362700
06/05/2009,0000,105.00000,105.00000,100.00000,102.00000,208000
06/08/2009,0000,105.00000,105.50000,99.00000,101.00000,206400
06/09/2009,0000,100.00000,103.00000,90.80000,92.00000,258800
06/10/2009,0000,96.50000,96.50000,91.00000,91.50000,113000
06/11/2009,0000,95.00000,95.50000,90.00000,93.00000,112600
06/12/2009,0000,90.80000,95.00000,90.00000,90.00000,52000
06/15/2009,0000,92.00000,93.40000,88.24000,90.50000,63300
06/16/2009,0000,91.00000,91.00000,87.00000,88.00000,143400
06/17/2009,0000,86.00000,89.00000,86.00000,88.00000,52200
06/18/2009,0000,89.00000,91.00000,87.50000,88.00000,49100
06/19/2009,0000,90.00000,91.66000,87.50000,90.00000,52100
06/22/2009,0000,88.50000,91.00000,88.00000,89.00000,15000
06/23/2009,0000,87.50000,89.00000,85.50000,87.00000,50700
06/24/2009,0000,87.50000,88.80000,84.00000,87.80000,141600
06/25/2009,0000,87.00000,89.00000,85.00000,86.00000,45000
06/26/2009,0000,87.00000,90.50000,86.00000,90.00000,119000
06/29/2009,0000,90.30000,92.00000,87.50000,91.00000,88300
06/30/2009,0000,91.00000,93.30000,88.00000,90.00000,125600
07/01/2009,0000,91.00000,92.50000,88.50000,90.80000,70000
07/02/2009,0000,90.50000,93.00000,88.50000,90.00000,62000
07/03/2009,0000,90.00000,93.00000,89.50000,91.50000,93000
07/06/2009,0000,90.00000,95.20000,89.50000,94.00000,195700
07/07/2009,0000,95.00000,100.00000,94.00000,99.00000,217000
07/08/2009,0000,96.00000,103.00000,96.00000,102.50000,203000
07/09/2009,0000,101.00000,105.50000,101.00000,105.00000,232200
07/10/2009,0000,104.00000,110.00000,103.00000,107.00000,319400
07/13/2009,0000,104.00000,115.00000,100.00000,105.00000,289700
07/14/2009,0000,110.00000,110.00000,105.00000,107.00000,156100
07/15/2009,0000,106.00000,110.00000,104.50000,106.00000,105900
07/16/2009,0000,109.00000,109.00000,104.50000,107.00000,125500
07/17/2009,0000,106.00000,108.00000,101.00000,105.00000,121000
07/20/2009,0000,107.00000,107.00000,100.00000,100.50000,155000
07/21/2009,0000,100.00000,102.60000,95.00000,98.50000,137000
07/22/2009,0000,98.00000,102.00000,97.85000,99.50000,62000
07/23/2009,0000,100.00000,102.00000,97.00000,98.00000,41500
07/24/2009,0000,98.00000,99.00000,97.00000,98.00000,34000
07/27/2009,0000,97.50000,99.00000,96.50000,99.00000,99000
07/28/2009,0000,98.00000,101.00000,95.00000,99.00000,105000
07/29/2009,0000,99.00000,100.00000,97.00000,99.45000,66300
07/30/2009,0000,100.00000,100.00000,96.80000,100.00000,64400
07/31/2009,0000,98.50000,102.00000,97.00000,98.00000,72100
08/03/2009,0000,101.00000,101.50000,96.80000,101.50000,63100
08/04/2009,0000,100.20000,101.00000,96.90000,98.00000,67000
08/05/2009,0000,99.00000,99.00000,95.95000,97.00000,33000
08/06/2009,0000,94.00000,96.50000,91.00000,94.00000,130600
08/10/2009,0000,95.20000,98.20000,92.50000,98.00000,89000
08/11/2009,0000,96.00000,97.00000,96.00000,96.10000,30000
08/12/2009,0000,96.00000,97.00000,70.00000,96.50000,24000
08/13/2009,0000,99.88000,99.88000,95.00000,96.00000,43000
08/14/2009,0000,95.00000,98.70000,94.50000,95.00000,38000
08/17/2009,0000,97.00000,98.50000,95.00000,96.80000,102000
08/18/2009,0000,98.00000,103.00000,96.00000,103.00000,418000
08/19/2009,0000,102.00000,121.00000,100.00000,118.00000,478600
08/20/2009,0000,112.00000,123.00000,103.00000,120.00000,868300
08/21/2009,0000,115.00000,125.00000,115.00000,120.00000,602900
08/24/2009,0000,123.00000,126.00000,116.00000,125.00000,506800
08/25/2009,0000,120.57000,123.63000,115.90000,121.00000,147900
08/26/2009,0000,117.50000,130.00000,117.50000,125.00000,500400
08/27/2009,0000,125.00000,137.00000,119.70000,133.50000,512900
08/28/2009,0000,135.00000,153.67999,118.00000,153.67999,717400
08/31/2009,0000,153.00000,162.00000,148.00000,159.00000,520400
09/01/2009,0000,158.00000,167.00000,155.00000,163.00000,356000
09/02/2009,0000,167.20000,200.00000,150.00000,195.00000,545000
09/03/2009,0000,187.00000,210.00000,182.00000,210.00000,603000
09/04/2009,0000,180.00000,217.00000,148.50000,188.00000,471500
09/07/2009,0000,188.00000,200.00000,180.00000,183.00000,402700
09/08/2009,0000,183.00000,183.00000,175.00000,176.00000,186000
09/09/2009,0000,173.00000,210.00000,170.00000,175.00000,89500
09/10/2009,0000,180.00000,181.05000,170.00000,180.00000,64900
09/11/2009,0000,181.00000,181.00000,170.00000,175.00000,101500
09/14/2009,0000,176.00000,183.00000,169.20000,170.00000,176300
09/15/2009,0000,175.00000,189.00000,165.00000,185.00000,963400
09/16/2009,0000,188.00000,218.89999,169.20000,210.00000,794200
09/17/2009,0000,210.00000,234.00000,180.00000,228.00000,430100
09/18/2009,0000,216.00000,230.00000,180.00000,220.00000,432300
09/21/2009,0000,218.00000,232.00000,180.00000,225.00000,348900
09/22/2009,0000,223.00000,233.00000,190.00000,225.00000,197600
09/23/2009,0000,228.00000,228.00000,190.00000,210.00000,211000
09/24/2009,0000,212.00000,212.00000,204.00000,210.00000,126300
09/25/2009,0000,206.00000,231.00000,199.30000,223.00000,494100
09/28/2009,0000,220.00000,223.00000,180.00000,212.00000,151300
09/29/2009,0000,212.00000,212.00000,207.00000,211.00000,54500
09/30/2009,0000,210.00000,212.00000,205.50000,208.00000,84200
10/01/2009,0000,205.00000,210.00000,195.00000,199.50000,137700
10/02/2009,0000,199.00000,203.00000,195.00000,200.00000,82000
10/05/2009,0000,198.00000,218.00000,196.66000,208.00000,123800
10/06/2009,0000,210.00000,212.00000,204.25000,205.00000,91800
10/07/2009,0000,208.00000,215.00000,201.00000,210.00000,97500
10/08/2009,0000,207.00000,215.00000,186.77000,200.00000,186000
10/09/2009,0000,200.00000,200.00000,191.89999,197.00000,184800
10/12/2009,0000,200.00000,200.00000,188.00000,195.00000,86700
10/13/2009,0000,193.00000,199.00000,190.00000,196.00000,54000
10/14/2009,0000,197.00000,204.00000,197.00000,204.00000,98700
10/15/2009,0000,204.00000,212.00000,197.20000,200.00000,97200
10/16/2009,0000,199.00000,200.00000,194.28000,199.00000,59000
10/19/2009,0000,195.00000,198.00000,193.00000,195.00000,90900
10/20/2009,0000,192.00000,196.00000,187.20000,190.00000,106500
10/21/2009,0000,189.00000,192.00000,186.00000,190.00000,138400
10/22/2009,0000,190.00000,220.00000,187.00000,193.00000,89000
10/23/2009,0000,196.00000,207.00000,195.00000,205.00000,57000
10/26/2009,0000,199.00000,210.00000,196.00000,197.00000,93000
10/27/2009,0000,194.00000,202.00000,187.20000,200.00000,100400
10/28/2009,0000,192.00000,202.00000,192.00000,198.00000,70500
10/29/2009,0000,197.00000,197.00000,190.00000,192.00000,54000
10/30/2009,0000,193.00000,193.00000,189.00000,192.00000,69300
11/02/2009,0000,189.00000,220.00000,182.39999,186.00000,140600
11/03/2009,0000,188.00000,196.00000,186.00000,195.00000,42100
11/04/2009,0000,198.00000,201.00000,184.00000,199.00000,62400
11/05/2009,0000,200.00000,203.00000,195.00000,198.00000,17200
11/06/2009,0000,201.00000,224.00000,196.00000,196.00000,50400
11/09/2009,0000,193.00000,197.00000,187.00000,193.00000,80100
11/10/2009,0000,193.00000,195.00000,183.10001,190.00000,43900
11/11/2009,0000,190.00000,190.50000,186.00000,190.00000,39000
11/12/2009,0000,188.50000,215.00000,188.50000,191.00000,42300
11/13/2009,0000,195.00000,198.00000,190.00000,197.00000,155700
11/16/2009,0000,196.00000,203.00000,185.00000,199.00000,160000
11/17/2009,0000,200.00000,201.00000,195.00000,197.00000,113700
11/18/2009,0000,198.00000,216.00000,195.00000,197.00000,90000
11/19/2009,0000,196.00000,200.00000,192.00000,195.00000,78300
11/20/2009,0000,192.85001,194.00000,185.00000,192.00000,165400
11/23/2009,0000,186.00000,194.00000,186.00000,192.00000,48400
11/24/2009,0000,192.00000,216.00000,188.00000,191.00000,53200
11/25/2009,0000,187.50000,200.10001,187.50000,190.00000,63700
11/26/2009,0000,192.00000,197.00000,185.00000,192.50000,73400
11/27/2009,0000,189.00000,191.00000,187.00000,188.00000,34800
11/30/2009,0000,185.00000,216.00000,185.00000,203.00000,280800
12/01/2009,0000,200.00000,221.00000,200.00000,211.00000,235500
12/02/2009,0000,200.00000,221.00000,189.00000,206.00000,167300
12/03/2009,0000,205.00000,206.00000,198.00000,203.00000,61500
12/04/2009,0000,205.00000,221.00000,198.00000,204.00000,131000
12/07/2009,0000,210.00000,269.17999,204.00000,207.00000,94100
12/08/2009,0000,200.00000,210.00000,189.00000,208.00000,118300
12/09/2009,0000,203.00000,205.00000,198.55000,204.00000,69600
12/11/2009,0000,195.00000,202.00000,195.00000,200.00000,45000
12/14/2009,0000,200.00000,202.00000,185.00000,198.50000,73000
12/15/2009,0000,196.00000,202.00000,196.00000,200.00000,36000
12/16/2009,0000,198.00000,221.00000,196.00000,199.00000,98200
12/17/2009,0000,200.00000,200.00000,196.00000,200.00000,96000
12/18/2009,0000,200.00000,200.00000,186.00000,200.00000,107000
12/21/2009,0000,210.00000,221.00000,200.00000,202.00000,65000
12/22/2009,0000,200.00000,220.00000,199.00000,201.00000,54900
12/23/2009,0000,202.00000,202.50000,196.00000,201.00000,35000
12/25/2009,0000,199.00000,202.00000,190.00000,201.00000,55900
12/25/2009,0000,199.00000,202.00000,190.00000,201.00000,55900
12/28/2009,0000,200.00000,201.00000,196.00000,198.00000,134100
12/29/2009,0157,197.00000,198.00000,194.00000,197.00000,76100
