DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.50000,33.50000,32.00000,32.60000,433700
04/03/2007,0000,33.00000,33.00000,31.00000,32.00000,474900
04/04/2007,0000,32.00000,32.50000,31.50000,31.80000,371000
04/09/2007,0000,32.50000,32.90000,32.00000,32.90000,369300
04/10/2007,0000,33.00000,33.00000,32.20000,32.50000,386200
04/11/2007,0000,32.70000,32.80000,32.00000,32.70000,161000
04/12/2007,0000,33.00000,33.00000,32.50000,32.85000,271700
04/13/2007,0000,32.50000,32.70000,32.30000,32.50000,421700
04/16/2007,0000,33.00000,33.00000,32.30000,32.30000,311200
04/17/2007,0000,32.50000,33.00000,32.20000,32.70000,381800
04/18/2007,0000,32.50000,32.90000,32.30000,32.50000,162700
04/19/2007,0000,32.40000,32.50000,32.30000,32.50000,186300
04/20/2007,0000,32.50000,32.70000,32.20000,32.40000,315200
04/23/2007,0000,31.80000,32.40000,31.80000,31.80000,79300
04/24/2007,0000,32.50000,32.50000,32.00000,32.30000,109200
04/25/2007,0000,32.30000,32.65000,31.80000,32.30000,104600
04/26/2007,0000,32.50000,35.60000,32.50000,35.20000,704100
04/27/2007,0000,35.00000,37.50000,34.50000,37.50000,647200
04/30/2007,0000,36.50000,36.80000,36.00000,36.70000,242600
05/02/2007,0000,36.50000,38.50000,35.00000,38.20000,535400
05/03/2007,0000,38.00000,38.10000,37.00000,37.40000,668500
05/04/2007,0000,37.50000,37.50000,37.00000,37.20000,669200
05/07/2007,0000,37.20000,37.40000,37.00000,37.25000,216200
05/08/2007,0000,37.50000,37.50000,32.00000,37.10000,1376500
05/09/2007,0000,37.00000,37.10000,36.50000,36.80000,165000
05/10/2007,0000,37.00000,37.00000,36.50000,36.80000,95400
05/11/2007,0000,36.80000,37.00000,35.50000,37.00000,275700
05/14/2007,0000,37.50000,37.50000,36.80000,36.90000,746900
05/15/2007,0000,37.20000,38.70000,37.20000,38.15000,916900
05/16/2007,0000,39.00000,39.80000,38.20000,39.60000,505700
05/17/2007,0000,39.60000,42.20000,39.50000,41.50000,762300
05/18/2007,0000,41.00000,42.00000,40.00000,41.70000,329300
05/21/2007,0000,42.00000,42.50000,41.50000,42.10000,472700
05/22/2007,0000,42.30000,42.60000,40.00000,42.00000,653300
05/23/2007,0000,42.00000,43.00000,40.00000,41.80000,647400
05/24/2007,0000,41.70000,42.20000,41.40000,42.00000,630100
05/25/2007,0000,41.50000,42.50000,41.00000,42.10000,243700
05/28/2007,0000,42.00000,42.50000,41.50000,42.00000,422100
05/29/2007,0000,42.00000,42.50000,41.50000,42.00000,488700
05/30/2007,0000,41.80000,42.50000,41.70000,42.00000,607700
05/31/2007,0000,42.00000,45.50000,33.19000,45.40000,2048500
06/01/2007,0000,45.00000,51.20000,33.19000,51.20000,2846100
06/04/2007,0000,53.00000,55.00000,40.10000,55.00000,2205400
06/05/2007,0000,55.80000,57.30000,52.10000,54.88000,2130900
06/06/2007,0000,55.00000,55.91000,53.00000,53.50000,1260400
06/07/2007,0000,53.00000,55.00000,40.00000,55.00000,8899500
06/08/2007,0000,29.90000,55.50000,29.90000,54.70000,3407400
06/11/2007,0000,55.50000,65.60000,47.85000,57.00000,5502700
06/12/2007,0000,58.00000,65.00000,38.00000,64.50000,4956000
06/13/2007,0000,64.00000,68.00000,49.50000,63.60000,2265100
06/14/2007,0000,64.00000,64.50000,59.00000,62.00000,2223000
06/15/2007,0000,63.00000,64.00000,61.80000,63.50000,1588700
06/20/2007,0000,63.00000,64.00000,53.00000,63.00000,1961300
06/21/2007,0000,65.00000,65.00000,60.00000,61.00000,1570700
06/22/2007,0000,61.00000,62.00000,59.00000,59.60000,733700
06/25/2007,0000,60.00000,61.00000,55.00000,57.00000,1075200
06/26/2007,0000,56.00000,58.00000,55.00000,55.50000,619800
06/27/2007,0000,57.00000,57.00000,55.00000,56.00000,640800
06/28/2007,0000,56.00000,59.00000,55.00000,59.00000,929900
06/29/2007,0000,58.50000,61.50000,57.00000,61.00000,985200
07/02/2007,0000,62.00000,64.50000,61.50000,62.00000,557800
07/03/2007,0000,62.50000,63.20000,61.30000,62.00000,244100
07/04/2007,0000,58.00000,62.30000,58.00000,62.30000,1196000
07/05/2007,0000,61.00000,62.50000,55.00000,60.00000,332900
07/06/2007,0000,60.00000,62.00000,59.00000,60.00000,934200
07/09/2007,0000,60.50000,61.00000,60.00000,61.00000,308200
07/10/2007,0000,60.50000,61.50000,59.80000,60.80000,1172200
07/11/2007,0000,61.50000,68.80000,59.80000,65.50000,2677800
07/12/2007,0000,62.00000,70.50000,62.00000,69.50000,1369800
07/13/2007,0000,75.00000,75.00000,62.00000,69.00000,2083800
07/16/2007,0000,69.00000,83.00000,69.00000,74.50000,2524300
07/17/2007,0000,74.50000,75.50000,69.78000,75.00000,2874200
07/18/2007,0000,76.00000,76.00000,50.00000,74.50000,2663400
07/19/2007,0000,78.00000,78.00000,69.78000,74.00000,1296000
07/20/2007,0000,74.00000,76.00000,69.78000,75.30000,2300100
07/23/2007,0000,74.50000,78.00000,69.78000,77.00000,2508100
07/24/2007,0000,78.00000,80.00000,74.75000,77.00000,554300
07/25/2007,0000,77.00000,80.50000,75.00000,80.50000,783000
07/26/2007,0000,80.50000,82.50000,79.00000,81.80000,790400
07/27/2007,0000,79.50000,82.00000,79.00000,80.00000,405900
07/30/2007,0000,81.00000,82.00000,69.78000,79.00000,1620300
07/31/2007,0000,101.00000,101.00000,69.78000,78.50000,1595000
08/01/2007,0000,69.78000,80.00000,63.00000,76.00000,5049600
08/02/2007,0000,78.25000,78.25000,69.78000,73.00000,2023600
08/03/2007,0000,73.20000,78.80000,69.78000,74.00000,1750400
08/06/2007,0000,73.83000,75.50000,70.00000,73.00000,532500
08/07/2007,0000,72.37000,80.00000,69.75000,71.50000,1876800
08/08/2007,0000,72.50000,78.30000,69.75000,76.00000,2896900
08/09/2007,0000,70.00000,74.00000,63.50000,69.50000,501500
08/10/2007,0000,67.50000,69.20000,65.00000,67.00000,191400
08/13/2007,0000,68.00000,69.00000,66.50000,67.50000,420000
08/14/2007,0000,68.00000,69.00000,67.00000,67.50000,58500
08/15/2007,0000,67.00000,67.00000,64.80000,66.66000,425000
08/16/2007,0000,65.20000,65.80000,59.00000,60.50000,208100
08/17/2007,0000,60.50000,61.29000,55.80000,57.20000,425000
08/20/2007,0000,59.00000,61.82000,58.00000,61.50000,286500
08/21/2007,0000,62.00000,62.00000,60.00000,61.00000,120300
08/22/2007,0000,61.00000,61.00000,58.50000,59.50000,185000
08/23/2007,0000,60.00000,61.00000,59.00000,59.70000,682500
08/24/2007,0000,61.00000,61.20000,60.00000,61.20000,98800
08/27/2007,0000,60.70000,62.00000,59.00000,61.00000,366600
08/28/2007,0000,63.00000,63.00000,60.00000,61.00000,112700
08/29/2007,0000,60.50000,61.00000,59.50000,60.20000,315500
08/30/2007,0000,60.00000,62.00000,57.00000,57.00000,1110700
08/31/2007,0000,59.00000,60.00000,56.00000,56.00000,552300
09/03/2007,0000,54.00000,57.00000,50.00000,50.70000,1072400
09/04/2007,0000,51.00000,52.00000,50.00000,51.20000,402200
09/05/2007,0000,51.00000,60.00000,50.00000,50.80000,271900
09/06/2007,0000,51.00000,52.00000,50.50000,51.50000,255000
09/07/2007,0000,51.50000,54.20000,51.50000,54.00000,96000
09/10/2007,0000,55.00000,56.80000,54.50000,56.00000,187000
09/11/2007,0000,56.10000,59.39000,56.10000,58.00000,256100
09/12/2007,0000,59.00000,61.50000,59.00000,60.20000,413000
09/13/2007,0000,60.10000,60.10000,59.00000,59.50000,282200
09/14/2007,0000,60.00000,60.00000,55.00000,55.00000,312000
09/17/2007,0000,54.50000,59.00000,54.00000,55.50000,267000
09/19/2007,0000,56.00000,56.00000,53.20000,53.50000,105000
09/20/2007,0000,53.50000,55.20000,53.50000,53.80000,87500
09/21/2007,0000,53.50000,54.20000,53.00000,53.20000,223200
09/26/2007,0000,53.50000,54.00000,53.00000,53.30000,74000
09/27/2007,0000,53.50000,55.00000,50.00000,53.00000,157000
09/28/2007,0000,53.00000,54.50000,50.00000,53.70000,291400
10/01/2007,0000,53.20000,53.50000,51.00000,51.00000,288500
10/02/2007,0000,51.80000,53.00000,51.00000,52.00000,312300
10/03/2007,0000,51.60000,53.00000,50.80000,51.00000,217600
10/04/2007,0000,51.84000,52.00000,50.00000,50.20000,1912100
10/05/2007,0000,50.20000,50.50000,49.80000,50.20000,387700
10/08/2007,0000,50.20000,52.00000,49.80000,49.80000,1178200
10/09/2007,0000,51.84000,52.00000,49.50000,49.80000,473300
10/11/2007,0000,50.00000,50.00000,47.00000,48.50000,165400
10/12/2007,0000,49.00000,50.00000,47.80000,47.80000,135600
10/15/2007,0000,48.00000,48.00000,43.70000,44.70000,269300
10/16/2007,0000,45.00000,45.00000,40.00000,44.30000,125100
10/17/2007,0000,44.00000,45.15000,43.00000,44.00000,109300
10/18/2007,0000,45.00000,46.20000,44.00000,45.20000,391000
10/19/2007,0000,46.00000,46.00000,45.00000,45.30000,14100
10/22/2007,0000,45.00000,45.50000,45.00000,45.50000,54000
10/23/2007,0000,45.50000,46.00000,45.00000,46.00000,67900
10/24/2007,0000,46.00000,46.50000,45.00000,46.00000,62200
10/25/2007,0000,47.00000,48.00000,45.00000,48.00000,51000
10/26/2007,0000,47.00000,50.00000,47.00000,48.50000,173400
10/29/2007,0000,50.00000,50.00000,48.00000,50.00000,123200
10/30/2007,0000,49.60000,50.00000,48.70000,49.00000,273400
10/31/2007,0000,49.00000,49.20000,48.80000,49.05000,144600
11/01/2007,0000,49.50000,49.50000,48.20000,48.20000,122000
11/02/2007,0000,48.20000,48.65000,48.00000,48.00000,199000
11/05/2007,0000,48.00000,48.50000,47.80000,48.00000,184000
11/06/2007,0000,49.17000,49.17000,47.00000,47.50000,976600
11/07/2007,0000,47.20000,48.00000,47.20000,48.00000,167000
11/08/2007,0000,47.80000,47.80000,43.80000,43.80000,179200
11/09/2007,0000,44.50000,44.60000,43.00000,43.50000,62500
11/12/2007,0000,43.50000,43.80000,40.00000,42.00000,373800
11/13/2007,0000,40.00000,42.00000,40.00000,41.00000,60500
11/14/2007,0000,42.00000,43.90000,41.00000,42.50000,215700
11/15/2007,0000,43.00000,45.14000,41.00000,41.89000,345000
11/16/2007,0000,41.89000,42.00000,41.00000,42.00000,447000
11/19/2007,0000,41.50000,42.50000,40.00000,40.00000,366900
11/20/2007,0000,41.30000,41.63000,40.00000,40.50000,897200
11/21/2007,0000,40.00000,41.80000,40.00000,41.50000,687300
11/22/2007,0000,40.00000,41.13000,40.00000,40.50000,854000
11/23/2007,0000,40.50000,40.75000,40.00000,40.50000,687200
11/26/2007,0000,40.80000,45.00000,40.06000,40.50000,694400
11/27/2007,0000,40.20000,40.63000,39.90000,40.50000,405000
11/28/2007,0000,40.00000,40.20000,37.80000,39.00000,374500
11/29/2007,0000,39.50000,39.62000,38.50000,39.00000,109400
11/30/2007,0000,39.50000,40.20000,39.00000,40.00000,84500
12/03/2007,0000,39.50000,45.20000,39.50000,41.00000,503900
12/04/2007,0000,41.00000,41.50000,40.50000,40.50000,373500
12/05/2007,0000,41.00000,41.50000,41.00000,41.10000,164000
12/06/2007,0000,41.40000,41.50000,41.00000,41.20000,67400
12/07/2007,0000,41.20000,41.50000,40.00000,41.00000,78300
12/10/2007,0000,40.50000,41.50000,40.50000,40.50000,22000
12/11/2007,0000,41.50000,41.50000,41.00000,41.20000,38500
12/12/2007,0000,41.30000,41.30000,40.80000,41.20000,346800
12/13/2007,0000,41.00000,41.00000,40.50000,40.62000,331000
12/14/2007,0000,40.50000,40.80000,39.80000,40.10000,538200
12/17/2007,0000,40.00000,40.20000,38.55000,39.50000,207100
12/18/2007,0000,39.00000,41.00000,38.00000,39.00000,236500
12/19/2007,0000,39.20000,39.50000,39.00000,39.10000,341300
12/20/2007,0000,39.00000,39.25000,39.00000,39.00000,27400
12/21/2007,0000,39.00000,48.16000,39.00000,39.00000,358300
12/24/2007,0000,39.50000,39.50000,38.00000,38.00000,10900
12/25/2007,0000,39.00000,39.20000,39.00000,39.20000,62800
12/26/2007,0000,39.50000,39.50000,39.00000,39.50000,130000
12/27/2007,0000,39.50000,40.00000,39.50000,39.50000,54000
12/28/2007,0000,40.00000,48.16000,38.00000,40.00000,357000
12/31/2007,0000,40.00000,48.16000,38.15000,40.00000,754300
01/02/2008,0000,40.50000,40.80000,39.50000,40.00000,103200
01/03/2008,0000,40.00000,40.00000,40.00000,40.00000,33900
01/04/2008,0000,40.00000,40.80000,40.00000,40.20000,19000
01/07/2008,0000,40.00000,40.00000,36.00000,39.00000,247900
01/08/2008,0000,40.00000,40.00000,38.80000,39.00000,111200
01/09/2008,0000,39.20000,39.50000,39.00000,39.20000,117000
01/10/2008,0000,39.00000,39.45000,39.00000,39.45000,13000
01/11/2008,0000,39.17000,39.50000,39.17000,39.20000,32000
01/14/2008,0000,39.00000,39.30000,39.00000,39.00000,60200
01/15/2008,0000,39.00000,39.80000,38.00000,39.00000,83000
01/16/2008,0000,39.00000,39.20000,38.50000,39.00000,287000
01/17/2008,0000,38.80000,38.80000,38.50000,38.70000,23000
01/18/2008,0000,38.90000,39.00000,38.70000,39.00000,115000
01/21/2008,0000,39.00000,39.00000,38.50000,38.80000,61000
01/22/2008,0000,38.50000,39.00000,37.00000,37.50000,149400
01/23/2008,0000,38.00000,38.50000,37.00000,37.20000,280500
01/24/2008,0000,37.50000,37.50000,36.80000,37.00000,187200
01/25/2008,0000,38.00000,38.00000,36.80000,37.50000,224600
01/28/2008,0000,37.00000,38.30000,37.00000,38.00000,403400
01/29/2008,0000,38.00000,38.70000,37.80000,38.50000,330000
01/30/2008,0000,37.80000,39.00000,37.80000,39.00000,102000
01/31/2008,0000,38.50000,40.50000,38.50000,39.50000,331100
02/01/2008,0000,39.00000,45.00000,39.00000,45.00000,313500
02/12/2008,0000,39.80000,45.14000,39.00000,45.14000,168000
02/13/2008,0000,39.50000,45.00000,38.85000,45.00000,93000
02/14/2008,0000,39.50000,45.15000,39.20000,45.15000,41000
02/15/2008,0000,39.50000,40.20000,39.50000,40.20000,51300
02/18/2008,0000,40.20000,40.20000,39.80000,40.00000,70700
02/19/2008,0000,39.50000,40.20000,39.50000,40.00000,25000
02/20/2008,0000,40.00000,40.10000,39.50000,40.10000,106700
02/21/2008,0000,40.00000,40.00000,38.30000,40.00000,140500
02/22/2008,0000,39.80000,40.00000,39.60000,40.00000,49000
02/25/2008,0000,40.00000,40.00000,39.50000,40.00000,99000
02/26/2008,0000,40.00000,40.00000,39.80000,39.80000,17000
02/27/2008,0000,40.00000,40.00000,39.80000,40.00000,53500
02/29/2008,0000,40.00000,40.00000,39.50000,39.50000,101000
03/04/2008,0000,39.20000,39.70000,39.00000,39.60000,104200
03/05/2008,0000,39.60000,39.60000,39.00000,39.50000,52500
03/06/2008,0000,39.00000,39.60000,39.00000,39.30000,49800
03/07/2008,0000,39.60000,39.70000,39.00000,39.50000,106100
03/10/2008,0000,39.40000,39.75000,39.40000,39.70000,64700
03/11/2008,0000,39.00000,39.70000,39.00000,39.50000,81000
03/12/2008,0000,39.50000,40.00000,39.50000,40.00000,133000
03/13/2008,0000,40.00000,40.30000,39.65000,40.00000,170500
03/14/2008,0000,35.00000,40.50000,35.00000,40.00000,91600
03/18/2008,0000,40.00000,40.20000,40.00000,40.20000,49400
03/19/2008,0000,40.00000,40.16000,39.70000,40.16000,25000
03/20/2008,0000,40.00000,40.16000,39.50000,39.85000,191000
03/21/2008,0000,40.00000,40.16000,39.90000,40.00000,78900
03/25/2008,0000,41.00000,41.39000,40.00000,41.00000,108700
03/26/2008,0000,41.00000,41.50000,40.60000,40.80000,152000
03/27/2008,0000,40.50000,41.50000,40.00000,41.00000,245400
03/28/2008,0000,40.80000,43.20000,40.80000,43.00000,179900
03/31/2008,0000,42.50000,42.60000,40.80000,41.90000,219200
04/01/2008,0000,42.00000,42.50000,40.00000,42.35000,105500
04/02/2008,0000,43.00000,43.00000,42.50000,43.00000,34000
04/03/2008,0000,42.50000,42.50000,42.00000,42.50000,40000
04/07/2008,0000,42.00000,42.00000,41.50000,42.00000,111600
04/08/2008,0000,42.00000,42.15000,41.80000,42.00000,147000
04/09/2008,0000,42.00000,42.00000,41.50000,41.50000,33700
04/10/2008,0000,41.80000,41.80000,41.50000,41.50000,29000
04/11/2008,0000,41.50000,42.00000,41.20000,41.50000,33000
04/14/2008,0000,41.50000,41.50000,40.00000,40.00000,59600
04/15/2008,0000,40.40000,41.00000,40.00000,40.60000,163700
04/16/2008,0000,41.00000,41.50000,40.90000,41.20000,170300
04/17/2008,0000,41.00000,41.00000,40.00000,40.00000,42500
04/18/2008,0000,41.00000,41.40000,40.50000,41.20000,97000
04/21/2008,0000,41.20000,41.50000,41.00000,41.00000,72000
04/22/2008,0000,41.00000,41.50000,40.80000,41.20000,106300
04/23/2008,0000,41.00000,41.20000,40.50000,41.20000,90600
04/24/2008,0000,41.20000,42.00000,41.00000,42.00000,136000
04/25/2008,0000,41.80000,42.00000,41.00000,42.00000,24700
04/28/2008,0000,42.00000,42.50000,42.00000,42.00000,128100
04/29/2008,0000,42.00000,42.80000,41.50000,42.30000,149500
04/30/2008,0000,42.50000,42.80000,41.90000,42.50000,210700
05/02/2008,0000,42.50000,44.40000,42.00000,44.00000,165000
05/05/2008,0000,44.00000,46.00000,44.00000,46.00000,221000
05/06/2008,0000,44.80000,46.00000,44.80000,45.30000,172000
05/07/2008,0000,45.60000,45.60000,44.80000,45.30000,88800
05/08/2008,0000,45.00000,45.00000,44.50000,44.50000,53100
05/09/2008,0000,45.50000,46.00000,44.80000,45.00000,339100
05/12/2008,0000,45.00000,45.50000,44.90000,45.10000,345000
05/13/2008,0000,45.20000,46.00000,45.00000,45.50000,366300
05/14/2008,0000,45.20000,45.65000,43.00000,43.16000,1188000
05/15/2008,0000,44.00000,46.00000,44.00000,45.35000,117000
05/16/2008,0000,45.50000,46.00000,45.00000,45.65000,147000
05/19/2008,0000,45.50000,45.80000,45.00000,45.30000,65700
05/20/2008,0000,45.26000,45.50000,45.00000,45.30000,53600
05/21/2008,0000,45.30000,45.50000,45.00000,45.50000,90000
05/22/2008,0000,45.00000,45.80000,45.00000,45.50000,89700
05/23/2008,0000,45.10000,45.60000,45.00000,45.10000,192100
05/26/2008,0000,45.00000,45.15000,44.00000,44.00000,142000
05/27/2008,0000,44.00000,44.20000,43.50000,43.50000,70000
05/28/2008,0000,44.00000,44.00000,42.50000,42.50000,99000
05/29/2008,0000,43.00000,43.00000,42.00000,42.00000,42000
05/30/2008,0000,43.00000,43.00000,42.50000,42.50000,178100
06/02/2008,0000,43.15000,43.15000,42.50000,42.50000,26000
06/03/2008,0000,42.50000,43.00000,42.50000,43.00000,27900
06/04/2008,0000,43.00000,43.00000,42.50000,43.00000,106800
06/05/2008,0000,43.00000,43.00000,42.50000,42.50000,145000
06/06/2008,0000,43.00000,43.70000,42.50000,43.00000,48000
06/10/2008,0000,43.00000,44.00000,42.80000,43.00000,227000
06/11/2008,0000,43.00000,43.00000,42.80000,42.80000,78000
06/12/2008,0000,42.00000,42.80000,42.00000,42.00000,32000
06/13/2008,0000,42.00000,42.30000,42.00000,42.30000,11000
06/16/2008,0000,45.00000,45.00000,41.00000,41.00000,132300
06/17/2008,0000,42.50000,42.80000,41.20000,41.50000,31000
06/18/2008,0000,42.00000,42.00000,41.50000,41.70000,16000
06/19/2008,0000,42.80000,42.80000,41.65000,42.00000,14000
06/20/2008,0000,41.50000,41.55000,41.00000,41.00000,148000
06/23/2008,0000,41.00000,41.50000,40.00000,40.00000,121000
06/24/2008,0000,40.00000,41.50000,39.80000,40.00000,144000
06/25/2008,0000,40.50000,40.50000,40.10000,40.10000,130000
06/26/2008,0000,41.00000,41.00000,40.50000,41.00000,75000
06/27/2008,0000,41.20000,41.20000,39.00000,39.00000,32800
06/30/2008,0000,39.40000,39.40000,38.10000,38.13000,51000
07/01/2008,0000,38.60000,38.60000,37.00000,37.15000,71300
07/02/2008,0000,37.00000,38.00000,36.30000,37.00000,29000
07/03/2008,0000,36.50000,36.60000,35.50000,36.40000,109700
07/04/2008,0000,36.45000,42.00000,35.85000,42.00000,182000
07/07/2008,0000,37.00000,41.50000,37.00000,41.50000,3000
07/08/2008,0000,36.50000,41.70000,35.90000,41.70000,48000
07/10/2008,0000,36.00000,36.00000,36.00000,36.00000,22000
07/11/2008,0000,36.00000,36.50000,35.85000,36.00000,11000
07/14/2008,0000,36.50000,36.50000,35.80000,35.80000,39000
07/15/2008,0000,35.70000,40.15000,35.34000,40.15000,40000
07/16/2008,0000,36.00000,40.00000,35.00000,40.00000,49100
07/17/2008,0000,35.50000,35.80000,29.00000,35.50000,134000
07/18/2008,0000,32.00000,35.00000,32.00000,34.80000,146000
07/21/2008,0000,34.50000,35.20000,34.50000,35.20000,17600
07/22/2008,0000,35.50000,37.50000,35.50000,36.00000,77000
07/23/2008,0000,36.55000,38.00000,36.55000,37.50000,30900
07/24/2008,0000,38.00000,38.50000,37.50000,38.00000,388000
07/25/2008,0000,37.80000,38.15000,37.20000,37.50000,116000
07/29/2008,0000,38.50000,38.50000,37.80000,38.00000,187000
07/30/2008,0000,38.00000,38.10000,38.00000,38.10000,10000
07/31/2008,0000,38.00000,38.65000,37.50000,38.00000,74000
08/01/2008,0000,38.00000,38.00000,37.80000,38.00000,4000
08/05/2008,0000,37.20000,38.05000,37.00000,37.00000,9600
08/06/2008,0000,36.74000,38.00000,36.74000,38.00000,32000
08/07/2008,0000,33.70000,34.00000,33.70000,34.00000,7000
08/08/2008,0000,34.40000,34.40000,34.00000,34.00000,13000
08/11/2008,0000,32.00000,35.00000,32.00000,32.00000,13000
08/12/2008,0000,35.00000,35.00000,34.50000,34.80000,8000
08/13/2008,0000,35.00000,35.00000,34.00000,34.50000,3100
08/14/2008,0000,35.20000,35.20000,35.20000,35.20000,1000
08/15/2008,0000,34.00000,34.00000,34.00000,34.00000,5300
08/19/2008,0000,34.00000,34.00000,34.00000,34.00000,1000
08/20/2008,0000,34.00000,34.00000,33.00000,33.50000,3200
08/21/2008,0000,33.00000,33.50000,33.00000,33.50000,5000
08/22/2008,0000,33.30000,33.30000,33.30000,33.30000,2000
08/25/2008,0000,33.00000,33.30000,33.00000,33.00000,8200
08/26/2008,0000,33.00000,33.00000,32.85000,32.85000,8000
08/27/2008,0000,32.80000,33.50000,32.80000,32.80000,80000
08/28/2008,0000,33.00000,33.00000,32.00000,32.50000,4900
08/29/2008,0000,32.50000,33.00000,32.00000,32.80000,111500
09/01/2008,0000,33.00000,33.00000,32.00000,32.00000,18000
09/02/2008,0000,31.80000,31.80000,30.80000,31.00000,12000
09/03/2008,0000,30.50000,30.50000,28.96000,29.00000,11000
09/04/2008,0000,29.50000,29.50000,27.44000,27.50000,18300
09/05/2008,0000,27.00000,27.00000,26.50000,26.50000,17000
09/08/2008,0000,26.60000,27.00000,26.00000,27.00000,111000
09/09/2008,0000,27.00000,27.00000,25.80000,26.00000,37000
09/10/2008,0000,26.00000,26.00000,26.00000,26.00000,1000
09/11/2008,0000,26.10000,26.10000,26.00000,26.00000,2000
09/12/2008,0000,25.58000,25.58000,25.00000,25.20000,39000
09/15/2008,0000,24.80000,24.80000,24.00000,24.00000,11000
09/16/2008,0000,23.00000,23.90000,22.00000,22.00000,25000
09/17/2008,0000,22.20000,23.72000,21.77000,22.25000,77200
09/18/2008,0000,21.77000,21.77000,21.68000,21.68000,1600
09/19/2008,0000,22.00000,22.58000,22.00000,22.00000,34400
09/22/2008,0000,22.70000,23.11000,22.50000,22.90000,41000
09/23/2008,0000,22.80000,23.40000,22.80000,23.40000,23000
09/24/2008,0000,23.00000,23.08000,22.90000,23.08000,65300
09/25/2008,0000,22.60000,22.80000,21.95000,22.08000,72100
09/26/2008,0000,22.50000,22.50000,21.50000,21.60000,47800
09/30/2008,0000,21.40000,21.40000,19.80000,20.10000,42200
10/01/2008,0000,21.40000,21.40000,20.00000,20.05000,46700
10/02/2008,0000,20.20000,20.80000,20.00000,20.20000,68800
10/03/2008,0000,20.00000,20.08000,20.00000,20.08000,40900
10/06/2008,0000,20.05000,20.90000,20.00000,20.50000,72200
10/07/2008,0000,20.20000,21.00000,19.80000,20.40000,2416000
10/08/2008,0000,20.00000,20.10000,19.80000,20.00000,1493800
10/09/2008,0000,19.80000,20.05000,19.50000,19.80000,1302500
10/13/2008,0000,19.50000,19.70000,18.80000,18.80000,73300
10/14/2008,0000,19.50000,19.50000,19.00000,19.50000,149000
10/15/2008,0000,19.10000,19.10000,19.00000,19.00000,37000
10/16/2008,0000,19.00000,19.00000,17.67000,17.67000,60000
10/17/2008,0000,17.40000,17.50000,16.28000,16.37000,79800
10/20/2008,0000,16.52000,16.52000,15.00000,15.40000,146800
10/21/2008,0000,15.50000,16.50000,15.50000,16.00000,927500
10/22/2008,0000,15.60000,17.00000,15.60000,15.60000,228000
10/23/2008,0000,15.60000,17.50000,15.40000,17.50000,212500
10/24/2008,0000,16.00000,16.00000,15.00000,15.00000,172900
10/27/2008,0000,15.20000,16.00000,14.80000,14.80000,288500
10/28/2008,0000,15.00000,16.50000,14.55000,14.55000,254300
10/29/2008,0000,15.00000,15.00000,14.50000,14.60000,206000
10/30/2008,0000,14.48000,15.00000,14.48000,15.00000,75700
10/31/2008,0000,14.80000,17.00000,14.70000,15.65000,382000
11/03/2008,0000,15.50000,15.80000,15.50000,15.50000,60000
11/04/2008,0000,15.44000,15.60000,14.00000,15.40000,9000
11/05/2008,0000,15.50000,17.00000,14.90000,16.00000,323800
11/06/2008,0000,15.00000,15.10000,14.90000,15.00000,76000
11/07/2008,0000,15.00000,15.00000,15.00000,15.00000,6200
11/10/2008,0000,15.00000,15.00000,14.49000,14.50000,16100
11/11/2008,0000,14.50000,14.50000,13.80000,14.00000,149500
11/12/2008,0000,14.00000,14.05000,13.50000,13.60000,28100
11/13/2008,0000,13.28000,13.30000,12.20000,12.63000,241400
11/14/2008,0000,12.50000,12.60000,11.50000,11.90000,83300
11/17/2008,0000,12.10000,12.10000,11.00000,11.45000,688700
11/18/2008,0000,11.28000,11.50000,11.00000,11.00000,412000
11/19/2008,0000,11.00000,11.05000,10.95000,11.05000,188100
11/20/2008,0000,11.00000,11.00000,9.95000,9.95000,329200
11/21/2008,0000,10.00000,10.00000,9.95000,10.00000,83000
11/24/2008,0000,9.80000,9.90000,9.70000,9.74000,148000
11/25/2008,0000,9.90000,10.00000,9.70000,9.75000,52000
11/26/2008,0000,9.70000,9.80000,8.70000,9.10000,168700
11/27/2008,0000,8.75000,9.50000,8.75000,9.50000,47000
11/28/2008,0000,9.53000,9.65000,9.50000,9.60000,89900
12/01/2008,0000,9.70000,10.60000,9.70000,10.60000,65100
12/02/2008,0000,10.30000,10.60000,10.00000,10.50000,34700
12/03/2008,0000,10.35000,10.38000,10.00000,10.00000,1409000
12/04/2008,0000,10.00000,10.05000,9.98000,10.00000,46000
12/05/2008,0000,9.50000,9.60000,9.50000,9.54000,48000
12/08/2008,0000,9.60000,9.89000,9.50000,9.89000,56000
12/09/2008,0000,9.70000,9.70000,9.51000,9.51000,44000
12/10/2008,0000,9.80000,10.52000,9.70000,10.50000,144000
12/11/2008,0000,10.35000,11.00000,10.30000,10.50000,139200
12/12/2008,0000,10.40000,11.05000,10.40000,11.05000,108700
12/15/2008,0000,10.00000,11.20000,10.00000,10.90000,40000
12/16/2008,0000,11.00000,11.00000,10.05000,10.85000,21200
12/17/2008,0000,10.75000,10.90000,10.70000,10.85000,33000
12/18/2008,0000,10.85000,10.85000,10.00000,10.65000,31000
12/19/2008,0000,10.85000,10.85000,10.80000,10.85000,10000
12/22/2008,0000,10.70000,10.70000,10.50000,10.50000,15800
12/23/2008,0000,10.50000,10.50000,10.50000,10.50000,7000
12/24/2008,0000,10.63000,10.63000,10.23000,10.23000,10000
12/25/2008,0000,10.17000,10.17000,10.00000,10.00000,10000
12/26/2008,0000,10.10000,10.10000,10.00000,10.00000,5000
12/29/2008,0000,9.80000,10.10000,9.80000,10.10000,16000
12/30/2008,0000,10.20000,10.26000,10.00000,10.04000,495000
12/31/2008,0000,10.29000,10.29000,10.29000,10.29000,1000
01/05/2009,0000,10.40000,10.42000,10.30000,10.42000,39000
01/06/2009,0000,10.30000,10.30000,10.30000,10.30000,4000
01/07/2009,0000,10.50000,10.52000,10.40000,10.40000,21000
01/08/2009,0000,10.30000,10.30000,10.07000,10.07000,8000
01/09/2009,0000,10.10000,10.40000,10.10000,10.10000,19600
01/12/2009,0000,10.50000,10.50000,10.40000,10.45000,20000
01/13/2009,0000,10.40000,10.44000,10.40000,10.40000,56000
01/14/2009,0000,10.44000,10.52000,10.40000,10.40000,138000
01/15/2009,0000,10.30000,10.30000,10.28000,10.30000,9000
01/16/2009,0000,10.57000,10.57000,10.57000,10.57000,16000
01/19/2009,0000,10.90000,10.90000,10.90000,10.90000,1000
01/20/2009,0000,10.90000,10.90000,10.50000,10.60000,17000
01/21/2009,0000,10.70000,10.80000,10.70000,10.80000,11700
02/02/2009,0000,10.93000,11.05000,10.93000,11.05000,11000
02/03/2009,0000,11.10000,11.20000,11.10000,11.20000,14000
02/04/2009,0000,11.34000,11.34000,11.34000,11.34000,2000
02/05/2009,0000,11.30000,11.30000,11.20000,11.20000,8000
02/06/2009,0000,11.60000,12.20000,11.50000,12.00000,27600
02/09/2009,0000,12.20000,13.50000,12.20000,13.10000,59400
02/10/2009,0000,12.90000,12.90000,12.10000,12.30000,223300
02/11/2009,0000,12.20000,12.20000,11.90000,11.90000,80000
02/12/2009,0000,12.00000,12.00000,11.80000,11.85000,151100
02/13/2009,0000,11.90000,12.20000,11.80000,12.00000,140000
02/16/2009,0000,12.00000,12.15000,11.70000,11.75000,117300
02/17/2009,0000,11.75000,11.80000,11.65000,11.70000,33000
02/18/2009,0000,11.60000,11.60000,11.50000,11.50000,8000
02/20/2009,0000,11.50000,11.75000,11.30000,11.40000,91500
02/23/2009,0000,11.50000,11.60000,11.50000,11.60000,51000
02/24/2009,0000,11.80000,11.80000,11.50000,11.50000,27000
02/25/2009,0000,11.60000,11.89000,11.60000,11.80000,23000
02/26/2009,0000,12.00000,12.00000,11.76000,11.90000,37100
02/27/2009,0000,12.00000,12.70000,11.80000,12.50000,141400
03/02/2009,0000,12.50000,12.50000,11.90000,11.90000,76000
03/03/2009,0000,11.90000,11.90000,11.80000,11.90000,27700
03/04/2009,0000,12.00000,12.10000,11.90000,12.10000,45000
03/05/2009,0000,12.00000,12.50000,12.00000,12.35000,113500
03/06/2009,0000,12.30000,14.10000,12.20000,13.80000,189000
03/09/2009,0000,14.10000,14.80000,13.60000,14.26000,290000
03/10/2009,0000,14.60000,16.10000,14.60000,16.10000,220000
03/11/2009,0000,15.80000,17.10000,15.70000,16.60000,222000
03/12/2009,0000,16.80000,17.50000,16.70000,17.50000,174400
03/13/2009,0000,17.15000,17.50000,17.00000,17.00000,156700
03/16/2009,0000,17.00000,18.10000,17.00000,17.90000,56800
03/17/2009,0000,18.00000,18.00000,17.00000,17.50000,136000
03/18/2009,0000,17.50000,17.75000,17.40000,17.75000,47000
03/19/2009,0000,17.20000,17.80000,17.20000,17.50000,78000
03/20/2009,0000,17.10000,17.20000,16.50000,16.90000,40100
03/23/2009,0000,16.80000,17.00000,16.25000,16.60000,50700
03/24/2009,0000,16.30000,16.50000,16.00000,16.50000,25900
03/25/2009,0000,16.20000,16.40000,15.18000,15.18000,50200
03/26/2009,0000,16.00000,16.55000,16.00000,16.40000,45000
03/27/2009,0000,16.80000,18.10000,16.80000,18.00000,172000
03/30/2009,0000,17.70000,17.70000,17.50000,17.60000,33000
03/31/2009,0000,17.60000,17.60000,16.90000,17.00000,74000
04/01/2009,0000,17.40000,17.40000,17.30000,17.30000,6100
04/02/2009,0000,17.60000,17.85000,17.00000,17.60000,62300
04/03/2009,0000,18.00000,18.00000,17.70000,17.80000,154000
04/06/2009,0000,17.90000,18.10000,17.90000,18.10000,43000
04/07/2009,0000,18.00000,19.60000,18.00000,19.30000,187000
04/08/2009,0000,19.30000,20.00000,19.00000,19.20000,197300
04/09/2009,0000,19.10000,19.60000,19.00000,19.60000,65700
04/10/2009,0000,19.00000,19.50000,19.00000,19.20000,178000
04/13/2009,0000,19.50000,19.50000,19.00000,19.20000,185000
04/14/2009,0000,19.20000,19.50000,18.60000,19.20000,201000
04/15/2009,0000,19.20000,19.20000,19.00000,19.00000,8000
04/16/2009,0000,18.50000,18.80000,18.00000,18.40000,356600
04/17/2009,0000,18.80000,18.84000,18.00000,18.00000,119500
04/20/2009,0000,18.00000,18.00000,17.10000,17.10000,89400
04/21/2009,0000,17.15000,18.10000,17.15000,18.10000,145500
04/22/2009,0000,18.00000,19.90000,18.00000,19.30000,185600
04/23/2009,0000,19.30000,21.10000,19.30000,21.00000,259800
04/24/2009,0000,21.30000,25.20000,21.30000,24.70000,724300
04/27/2009,0000,25.20000,25.20000,22.90000,23.00000,247000
04/28/2009,0000,23.00000,23.60000,22.40000,22.80000,272100
04/29/2009,0000,22.35000,22.50000,20.20000,20.80000,272800
04/30/2009,0000,20.90000,25.00000,20.90000,22.62000,564200
05/04/2009,0000,22.62000,25.25000,22.50000,25.00000,284000
05/05/2009,0000,25.20000,26.10000,24.90000,26.00000,1186000
05/06/2009,0000,27.00000,29.00000,25.50000,28.50000,922000
05/07/2009,0000,29.00000,29.20000,26.80000,28.80000,474700
05/08/2009,0000,28.00000,28.90000,27.90000,28.70000,606000
05/11/2009,0000,28.50000,31.21000,28.00000,31.00000,392000
05/12/2009,0000,30.00000,30.10000,29.50000,29.55000,811100
05/13/2009,0000,29.00000,30.00000,28.20000,28.50000,463300
05/14/2009,0000,28.50000,29.00000,27.90000,28.50000,578300
05/15/2009,0000,28.50000,30.30000,28.50000,30.10000,675200
05/18/2009,0000,30.00000,31.20000,28.00000,30.70000,1480600
05/19/2009,0000,30.00000,30.50000,29.40000,30.00000,193100
05/20/2009,0000,30.00000,30.50000,28.00000,30.20000,1447700
05/21/2009,0000,30.00000,30.50000,29.50000,29.60000,282300
05/22/2009,0000,29.90000,30.50000,28.00000,30.00000,1678000
05/25/2009,0000,30.00000,31.00000,29.00000,31.00000,609400
05/26/2009,0000,31.13000,31.60000,28.00000,31.00000,1745100
05/27/2009,0000,30.50000,32.30000,30.50000,32.10000,293100
06/01/2009,0000,31.80000,34.00000,30.00000,33.60000,203000
06/02/2009,0000,34.50000,34.70000,33.50000,34.20000,392700
06/03/2009,0000,34.00000,34.00000,32.00000,33.00000,169300
06/04/2009,0000,32.50000,33.00000,32.00000,32.50000,261400
06/05/2009,0000,32.30000,33.15000,32.10000,32.80000,373000
06/08/2009,0000,33.00000,33.00000,32.00000,32.65000,257100
06/09/2009,0000,32.00000,32.30000,31.00000,31.00000,189100
06/10/2009,0000,31.00000,31.78000,30.80000,31.57000,113900
06/11/2009,0000,30.70000,31.00000,29.60000,30.20000,470200
06/12/2009,0000,30.00000,31.00000,30.00000,30.10000,322000
06/15/2009,0000,30.00000,31.12000,28.20000,28.50000,227000
06/16/2009,0000,28.30000,29.00000,28.00000,29.00000,67600
06/17/2009,0000,29.40000,29.47000,28.50000,29.10000,183000
06/18/2009,0000,29.00000,29.40000,28.80000,29.10000,242000
06/19/2009,0000,28.50000,29.40000,28.30000,28.90000,401800
06/22/2009,0000,29.00000,29.65000,29.00000,29.30000,416000
06/23/2009,0000,29.10000,29.50000,28.80000,28.80000,462300
06/24/2009,0000,28.80000,29.80000,28.80000,29.30000,82000
06/25/2009,0000,29.30000,29.80000,25.00000,29.60000,545700
06/26/2009,0000,29.50000,29.80000,29.30000,29.70000,99500
06/29/2009,0000,29.50000,30.21000,29.40000,29.40000,199000
06/30/2009,0000,29.50000,29.80000,29.35000,29.50000,38000
07/01/2009,0000,29.30000,29.70000,29.20000,29.70000,16500
07/02/2009,0000,29.56000,30.00000,24.00000,24.10000,153100
07/03/2009,0000,29.60000,29.60000,24.00000,29.20000,103300
07/06/2009,0000,24.10000,29.20000,24.10000,29.00000,30300
07/07/2009,0000,29.50000,29.70000,29.00000,29.10000,73200
07/08/2009,0000,29.00000,29.50000,28.80000,29.00000,446200
07/09/2009,0000,29.20000,29.50000,29.00000,29.00000,75000
07/10/2009,0000,29.00000,29.70000,22.00000,29.70000,1397100
07/13/2009,0000,29.00000,29.85000,22.00000,29.10000,1067100
07/14/2009,0000,29.70000,29.70000,23.00000,29.70000,396600
07/15/2009,0000,29.00000,30.00000,29.00000,30.00000,152000
07/16/2009,0000,30.50000,30.50000,29.50000,30.20000,195900
07/17/2009,0000,30.52000,30.70000,29.65000,29.90000,224800
07/20/2009,0000,30.30000,32.00000,30.30000,31.57000,241100
07/21/2009,0000,29.00000,32.50000,29.00000,31.00000,801000
07/22/2009,0000,31.00000,31.00000,30.30000,30.50000,208500
07/23/2009,0000,30.50000,30.50000,29.00000,30.00000,804900
07/24/2009,0000,30.30000,31.20000,30.00000,30.85000,366300
07/27/2009,0000,30.00000,31.00000,29.00000,31.00000,966000
07/28/2009,0000,31.00000,31.60000,28.00000,31.00000,491000
07/29/2009,0000,31.00000,32.10000,29.00000,31.60000,409600
07/30/2009,0000,31.00000,32.00000,30.00000,31.80000,262900
07/31/2009,0000,31.80000,33.15000,31.80000,33.00000,443900
08/03/2009,0000,32.00000,33.00000,30.00000,33.00000,422200
08/04/2009,0000,33.50000,36.50000,33.00000,33.60000,743100
08/05/2009,0000,36.50000,36.63000,30.00000,34.30000,804200
08/06/2009,0000,33.80000,34.00000,30.00000,33.10000,691900
08/10/2009,0000,30.10000,34.15000,30.00000,34.15000,673000
08/11/2009,0000,33.60000,35.28000,26.00000,34.20000,671700
08/12/2009,0000,34.20000,41.00000,30.00000,37.60000,1792600
08/13/2009,0000,41.00000,41.00000,34.50000,36.50000,1374400
08/14/2009,0000,35.40000,38.00000,35.20000,38.00000,1157100
08/17/2009,0000,37.00000,44.50000,36.45000,41.00000,2262200
08/18/2009,0000,42.00000,44.00000,38.00000,39.00000,1398400
08/19/2009,0000,39.00000,41.00000,39.00000,40.15000,772400
08/20/2009,0000,40.00000,40.60000,32.50000,39.00000,590000
08/21/2009,0000,39.50000,40.21000,39.00000,39.30000,504000
08/24/2009,0000,40.00000,46.00000,39.50000,40.10000,501200
08/25/2009,0000,40.00000,40.00000,39.00000,39.10000,363200
08/26/2009,0000,39.50000,39.50000,38.20000,38.60000,490000
08/27/2009,0000,38.00000,38.20000,37.30000,37.50000,494700
08/28/2009,0000,37.00000,38.00000,37.00000,37.20000,206400
08/31/2009,0000,37.50000,38.50000,36.80000,38.50000,871300
09/01/2009,0000,37.00000,43.00000,36.80000,43.00000,1289600
09/02/2009,0000,42.15000,45.80000,36.35000,44.30000,1416500
09/03/2009,0000,43.00000,45.00000,43.00000,43.90000,502500
09/04/2009,0000,43.50000,46.40000,43.50000,45.50000,1008300
09/07/2009,0000,46.00000,48.00000,45.00000,46.50000,2304400
09/08/2009,0000,47.00000,47.20000,46.00000,46.10000,635300
09/09/2009,0000,46.00000,46.00000,43.50000,44.50000,357900
09/10/2009,0000,44.50000,44.50000,42.50000,43.15000,214800
09/11/2009,0000,43.15000,44.73000,38.00000,44.73000,761100
09/14/2009,0000,44.00000,44.00000,42.80000,43.70000,350700
09/15/2009,0000,44.00000,44.21000,36.00000,44.00000,236000
09/16/2009,0000,43.00000,47.00000,43.00000,46.70000,1280200
09/17/2009,0000,44.00000,47.36000,44.00000,45.80000,724500
09/18/2009,0000,46.80000,59.00000,36.00000,46.80000,626500
09/21/2009,0000,47.36000,48.00000,38.00000,47.70000,1072900
09/22/2009,0000,48.80000,48.80000,46.50000,47.50000,619100
09/23/2009,0000,47.50000,47.70000,45.00000,45.50000,789100
09/24/2009,0000,46.50000,46.50000,45.00000,45.50000,217000
09/25/2009,0000,44.90000,46.00000,43.00000,45.50000,670000
09/28/2009,0000,45.50000,57.00000,45.00000,45.50000,588500
09/29/2009,0000,46.00000,48.00000,44.18000,45.00000,832600
09/30/2009,0000,45.00000,46.00000,44.50000,45.50000,764800
10/01/2009,0000,45.00000,46.00000,44.00000,45.00000,550700
10/02/2009,0000,45.00000,45.50000,44.50000,45.00000,854700
10/05/2009,0000,45.26000,45.70000,44.50000,45.70000,708300
10/06/2009,0000,46.00000,46.00000,44.00000,45.60000,653500
10/07/2009,0000,45.50000,46.00000,45.00000,45.50000,408900
10/08/2009,0000,46.50000,46.50000,44.60000,45.30000,553200
10/09/2009,0000,46.00000,46.00000,44.50000,45.20000,754700
10/12/2009,0000,46.00000,46.00000,44.00000,45.20000,580200
10/13/2009,0000,45.00000,45.70000,45.00000,45.00000,389000
10/14/2009,0000,45.20000,54.40000,45.00000,46.50000,1364600
10/15/2009,0000,46.00000,46.80000,45.00000,46.40000,1040900
10/16/2009,0000,46.50000,47.00000,45.00000,46.50000,528100
10/19/2009,0000,47.00000,47.36000,45.50000,47.00000,814000
10/20/2009,0000,47.00000,47.70000,45.00000,46.90000,524300
10/21/2009,0000,46.50000,48.00000,46.50000,48.00000,706900
10/22/2009,0000,47.10000,48.50000,47.00000,48.00000,769200
10/23/2009,0000,48.50000,48.50000,46.00000,47.20000,715700
10/26/2009,0000,47.00000,48.20000,47.00000,47.50000,179500
10/27/2009,0000,47.50000,48.00000,46.30000,47.00000,471200
10/28/2009,0000,46.60000,46.80000,45.40000,45.50000,446200
10/29/2009,0000,45.20000,45.30000,40.00000,43.80000,1269400
10/30/2009,0000,44.00000,45.00000,42.00000,43.20000,1187600
11/02/2009,0000,44.30000,44.30000,43.00000,43.80000,515500
11/03/2009,0000,44.00000,45.70000,43.80000,45.40000,894500
11/04/2009,0000,46.00000,48.00000,44.00000,46.40000,1967700
11/05/2009,0000,47.00000,47.10000,45.00000,46.00000,878400
11/06/2009,0000,46.00000,47.36000,44.00000,44.70000,1728600
11/09/2009,0000,45.00000,46.00000,44.00000,45.20000,1043700
11/10/2009,0000,44.70000,45.80000,42.80000,44.80000,188300
11/11/2009,0000,44.80000,45.00000,44.00000,44.50000,535600
11/12/2009,0000,44.40000,45.50000,44.00000,44.60000,319700
11/13/2009,0000,44.00000,45.00000,44.00000,44.50000,517500
11/16/2009,0000,44.00000,46.30000,44.00000,46.10000,1996000
11/17/2009,0000,45.52000,47.00000,45.00000,45.80000,632700
11/18/2009,0000,46.00000,46.20000,45.60000,45.80000,1162500
11/19/2009,0000,46.00000,47.00000,45.50000,45.80000,796200
11/20/2009,0000,46.00000,46.00000,45.00000,45.50000,917200
11/23/2009,0000,46.00000,46.80000,45.50000,45.50000,842100
11/24/2009,0000,45.50000,45.80000,45.00000,45.70000,506100
11/25/2009,0000,45.80000,46.00000,44.80000,45.20000,1763000
11/26/2009,0000,46.50000,48.00000,45.00000,45.40000,999500
11/27/2009,0000,45.00000,46.00000,37.00000,45.00000,545100
11/30/2009,0000,46.00000,46.00000,44.00000,44.80000,527100
12/01/2009,0000,45.00000,48.00000,44.40000,45.00000,753100
12/02/2009,0000,40.00000,50.00000,40.00000,44.80000,630000
12/03/2009,0000,45.50000,49.80000,44.80000,46.60000,6227000
12/04/2009,0000,46.00000,52.00000,40.38000,50.00000,2884600
12/07/2009,0000,56.00000,2225.00000,49.50000,55.20000,3735400
12/08/2009,0000,56.00000,58.00000,54.00000,58.00000,2876700
12/09/2009,0000,52.00000,58.50000,51.00000,57.00000,2842300
12/11/2009,0000,57.00000,64.00000,55.80000,62.50000,4118100
12/14/2009,0000,62.50000,74.50000,55.00000,65.25000,2566500
12/15/2009,0000,64.50000,67.00000,60.00000,66.50000,3020700
12/16/2009,0000,67.00000,70.00000,63.50000,65.50000,2821800
12/17/2009,0000,66.00000,68.00000,61.20000,64.00000,2589300
12/18/2009,0000,66.00000,66.00000,61.00000,62.50000,1626100
12/21/2009,0000,63.00000,66.30000,58.00000,64.00000,1567200
12/22/2009,0000,65.00000,65.50000,58.20000,64.00000,2241000
12/23/2009,0000,65.00000,70.30000,59.00000,70.30000,4007500
12/24/2009,0000,70.00000,72.00000,63.25000,68.00000,2732000
04/02/2007,0000,32.50000,33.50000,32.00000,32.60000,433700
04/03/2007,0000,33.00000,33.00000,31.00000,32.00000,474900
04/04/2007,0000,32.00000,32.50000,31.50000,31.80000,371000
04/09/2007,0000,32.50000,32.90000,32.00000,32.90000,369300
04/10/2007,0000,33.00000,33.00000,32.20000,32.50000,386200
04/11/2007,0000,32.70000,32.80000,32.00000,32.70000,161000
04/12/2007,0000,33.00000,33.00000,32.50000,32.85000,271700
04/13/2007,0000,32.50000,32.70000,32.30000,32.50000,421700
04/16/2007,0000,33.00000,33.00000,32.30000,32.30000,311200
04/17/2007,0000,32.50000,33.00000,32.20000,32.70000,381800
04/18/2007,0000,32.50000,32.90000,32.30000,32.50000,162700
04/19/2007,0000,32.40000,32.50000,32.30000,32.50000,186300
04/20/2007,0000,32.50000,32.70000,32.20000,32.40000,315200
04/23/2007,0000,31.80000,32.40000,31.80000,31.80000,79300
04/24/2007,0000,32.50000,32.50000,32.00000,32.30000,109200
04/25/2007,0000,32.30000,32.65000,31.80000,32.30000,104600
04/26/2007,0000,32.50000,35.60000,32.50000,35.20000,704100
04/27/2007,0000,35.00000,37.50000,34.50000,37.50000,647200
04/30/2007,0000,36.50000,36.80000,36.00000,36.70000,242600
05/02/2007,0000,36.50000,38.50000,35.00000,38.20000,535400
05/03/2007,0000,38.00000,38.10000,37.00000,37.40000,668500
05/04/2007,0000,37.50000,37.50000,37.00000,37.20000,669200
05/07/2007,0000,37.20000,37.40000,37.00000,37.25000,216200
05/08/2007,0000,37.50000,37.50000,32.00000,37.10000,1376500
05/09/2007,0000,37.00000,37.10000,36.50000,36.80000,165000
05/10/2007,0000,37.00000,37.00000,36.50000,36.80000,95400
05/11/2007,0000,36.80000,37.00000,35.50000,37.00000,275700
05/14/2007,0000,37.50000,37.50000,36.80000,36.90000,746900
05/15/2007,0000,37.20000,38.70000,37.20000,38.15000,916900
05/16/2007,0000,39.00000,39.80000,38.20000,39.60000,505700
05/17/2007,0000,39.60000,42.20000,39.50000,41.50000,762300
05/18/2007,0000,41.00000,42.00000,40.00000,41.70000,329300
05/21/2007,0000,42.00000,42.50000,41.50000,42.10000,472700
05/22/2007,0000,42.30000,42.60000,40.00000,42.00000,653300
05/23/2007,0000,42.00000,43.00000,40.00000,41.80000,647400
05/24/2007,0000,41.70000,42.20000,41.40000,42.00000,630100
05/25/2007,0000,41.50000,42.50000,41.00000,42.10000,243700
05/28/2007,0000,42.00000,42.50000,41.50000,42.00000,422100
05/29/2007,0000,42.00000,42.50000,41.50000,42.00000,488700
05/30/2007,0000,41.80000,42.50000,41.70000,42.00000,607700
05/31/2007,0000,42.00000,45.50000,33.19000,45.40000,2048500
06/01/2007,0000,45.00000,51.20000,33.19000,51.20000,2846100
06/04/2007,0000,53.00000,55.00000,40.10000,55.00000,2205400
06/05/2007,0000,55.80000,57.30000,52.10000,54.88000,2130900
06/06/2007,0000,55.00000,55.91000,53.00000,53.50000,1260400
06/07/2007,0000,53.00000,55.00000,40.00000,55.00000,8899500
06/08/2007,0000,29.90000,55.50000,29.90000,54.70000,3407400
06/11/2007,0000,55.50000,65.60000,47.85000,57.00000,5502700
06/12/2007,0000,58.00000,65.00000,38.00000,64.50000,4956000
06/13/2007,0000,64.00000,68.00000,49.50000,63.60000,2265100
06/14/2007,0000,64.00000,64.50000,59.00000,62.00000,2223000
06/15/2007,0000,63.00000,64.00000,61.80000,63.50000,1588700
06/20/2007,0000,63.00000,64.00000,53.00000,63.00000,1961300
06/21/2007,0000,65.00000,65.00000,60.00000,61.00000,1570700
06/22/2007,0000,61.00000,62.00000,59.00000,59.60000,733700
06/25/2007,0000,60.00000,61.00000,55.00000,57.00000,1075200
06/26/2007,0000,56.00000,58.00000,55.00000,55.50000,619800
06/27/2007,0000,57.00000,57.00000,55.00000,56.00000,640800
06/28/2007,0000,56.00000,59.00000,55.00000,59.00000,929900
06/29/2007,0000,58.50000,61.50000,57.00000,61.00000,985200
07/02/2007,0000,62.00000,64.50000,61.50000,62.00000,557800
07/03/2007,0000,62.50000,63.20000,61.30000,62.00000,244100
07/04/2007,0000,58.00000,62.30000,58.00000,62.30000,1196000
07/05/2007,0000,61.00000,62.50000,55.00000,60.00000,332900
07/06/2007,0000,60.00000,62.00000,59.00000,60.00000,934200
07/09/2007,0000,60.50000,61.00000,60.00000,61.00000,308200
07/10/2007,0000,60.50000,61.50000,59.80000,60.80000,1172200
07/11/2007,0000,61.50000,68.80000,59.80000,65.50000,2677800
07/12/2007,0000,62.00000,70.50000,62.00000,69.50000,1369800
07/13/2007,0000,75.00000,75.00000,62.00000,69.00000,2083800
07/16/2007,0000,69.00000,83.00000,69.00000,74.50000,2524300
07/17/2007,0000,74.50000,75.50000,69.78000,75.00000,2874200
07/18/2007,0000,76.00000,76.00000,50.00000,74.50000,2663400
07/19/2007,0000,78.00000,78.00000,69.78000,74.00000,1296000
07/20/2007,0000,74.00000,76.00000,69.78000,75.30000,2300100
07/23/2007,0000,74.50000,78.00000,69.78000,77.00000,2508100
07/24/2007,0000,78.00000,80.00000,74.75000,77.00000,554300
07/25/2007,0000,77.00000,80.50000,75.00000,80.50000,783000
07/26/2007,0000,80.50000,82.50000,79.00000,81.80000,790400
07/27/2007,0000,79.50000,82.00000,79.00000,80.00000,405900
07/30/2007,0000,81.00000,82.00000,69.78000,79.00000,1620300
07/31/2007,0000,101.00000,101.00000,69.78000,78.50000,1595000
08/01/2007,0000,69.78000,80.00000,63.00000,76.00000,5049600
08/02/2007,0000,78.25000,78.25000,69.78000,73.00000,2023600
08/03/2007,0000,73.20000,78.80000,69.78000,74.00000,1750400
08/06/2007,0000,73.83000,75.50000,70.00000,73.00000,532500
08/07/2007,0000,72.37000,80.00000,69.75000,71.50000,1876800
08/08/2007,0000,72.50000,78.30000,69.75000,76.00000,2896900
08/09/2007,0000,70.00000,74.00000,63.50000,69.50000,501500
08/10/2007,0000,67.50000,69.20000,65.00000,67.00000,191400
08/13/2007,0000,68.00000,69.00000,66.50000,67.50000,420000
08/14/2007,0000,68.00000,69.00000,67.00000,67.50000,58500
08/15/2007,0000,67.00000,67.00000,64.80000,66.66000,425000
08/16/2007,0000,65.20000,65.80000,59.00000,60.50000,208100
08/17/2007,0000,60.50000,61.29000,55.80000,57.20000,425000
08/20/2007,0000,59.00000,61.82000,58.00000,61.50000,286500
08/21/2007,0000,62.00000,62.00000,60.00000,61.00000,120300
08/22/2007,0000,61.00000,61.00000,58.50000,59.50000,185000
08/23/2007,0000,60.00000,61.00000,59.00000,59.70000,682500
08/24/2007,0000,61.00000,61.20000,60.00000,61.20000,98800
08/27/2007,0000,60.70000,62.00000,59.00000,61.00000,366600
08/28/2007,0000,63.00000,63.00000,60.00000,61.00000,112700
08/29/2007,0000,60.50000,61.00000,59.50000,60.20000,315500
08/30/2007,0000,60.00000,62.00000,57.00000,57.00000,1110700
08/31/2007,0000,59.00000,60.00000,56.00000,56.00000,552300
09/03/2007,0000,54.00000,57.00000,50.00000,50.70000,1072400
09/04/2007,0000,51.00000,52.00000,50.00000,51.20000,402200
09/05/2007,0000,51.00000,60.00000,50.00000,50.80000,271900
09/06/2007,0000,51.00000,52.00000,50.50000,51.50000,255000
09/07/2007,0000,51.50000,54.20000,51.50000,54.00000,96000
09/10/2007,0000,55.00000,56.80000,54.50000,56.00000,187000
09/11/2007,0000,56.10000,59.39000,56.10000,58.00000,256100
09/12/2007,0000,59.00000,61.50000,59.00000,60.20000,413000
09/13/2007,0000,60.10000,60.10000,59.00000,59.50000,282200
09/14/2007,0000,60.00000,60.00000,55.00000,55.00000,312000
09/17/2007,0000,54.50000,59.00000,54.00000,55.50000,267000
09/19/2007,0000,56.00000,56.00000,53.20000,53.50000,105000
09/20/2007,0000,53.50000,55.20000,53.50000,53.80000,87500
09/21/2007,0000,53.50000,54.20000,53.00000,53.20000,223200
09/26/2007,0000,53.50000,54.00000,53.00000,53.30000,74000
09/27/2007,0000,53.50000,55.00000,50.00000,53.00000,157000
09/28/2007,0000,53.00000,54.50000,50.00000,53.70000,291400
10/01/2007,0000,53.20000,53.50000,51.00000,51.00000,288500
10/02/2007,0000,51.80000,53.00000,51.00000,52.00000,312300
10/03/2007,0000,51.60000,53.00000,50.80000,51.00000,217600
10/04/2007,0000,51.84000,52.00000,50.00000,50.20000,1912100
10/05/2007,0000,50.20000,50.50000,49.80000,50.20000,387700
10/08/2007,0000,50.20000,52.00000,49.80000,49.80000,1178200
10/09/2007,0000,51.84000,52.00000,49.50000,49.80000,473300
10/11/2007,0000,50.00000,50.00000,47.00000,48.50000,165400
10/12/2007,0000,49.00000,50.00000,47.80000,47.80000,135600
10/15/2007,0000,48.00000,48.00000,43.70000,44.70000,269300
10/16/2007,0000,45.00000,45.00000,40.00000,44.30000,125100
10/17/2007,0000,44.00000,45.15000,43.00000,44.00000,109300
10/18/2007,0000,45.00000,46.20000,44.00000,45.20000,391000
10/19/2007,0000,46.00000,46.00000,45.00000,45.30000,14100
10/22/2007,0000,45.00000,45.50000,45.00000,45.50000,54000
10/23/2007,0000,45.50000,46.00000,45.00000,46.00000,67900
10/24/2007,0000,46.00000,46.50000,45.00000,46.00000,62200
10/25/2007,0000,47.00000,48.00000,45.00000,48.00000,51000
10/26/2007,0000,47.00000,50.00000,47.00000,48.50000,173400
10/29/2007,0000,50.00000,50.00000,48.00000,50.00000,123200
10/30/2007,0000,49.60000,50.00000,48.70000,49.00000,273400
10/31/2007,0000,49.00000,49.20000,48.80000,49.05000,144600
11/01/2007,0000,49.50000,49.50000,48.20000,48.20000,122000
11/02/2007,0000,48.20000,48.65000,48.00000,48.00000,199000
11/05/2007,0000,48.00000,48.50000,47.80000,48.00000,184000
11/06/2007,0000,49.17000,49.17000,47.00000,47.50000,976600
11/07/2007,0000,47.20000,48.00000,47.20000,48.00000,167000
11/08/2007,0000,47.80000,47.80000,43.80000,43.80000,179200
11/09/2007,0000,44.50000,44.60000,43.00000,43.50000,62500
11/12/2007,0000,43.50000,43.80000,40.00000,42.00000,373800
11/13/2007,0000,40.00000,42.00000,40.00000,41.00000,60500
11/14/2007,0000,42.00000,43.90000,41.00000,42.50000,215700
11/15/2007,0000,43.00000,45.14000,41.00000,41.89000,345000
11/16/2007,0000,41.89000,42.00000,41.00000,42.00000,447000
11/19/2007,0000,41.50000,42.50000,40.00000,40.00000,366900
11/20/2007,0000,41.30000,41.63000,40.00000,40.50000,897200
11/21/2007,0000,40.00000,41.80000,40.00000,41.50000,687300
11/22/2007,0000,40.00000,41.13000,40.00000,40.50000,854000
11/23/2007,0000,40.50000,40.75000,40.00000,40.50000,687200
11/26/2007,0000,40.80000,45.00000,40.06000,40.50000,694400
11/27/2007,0000,40.20000,40.63000,39.90000,40.50000,405000
11/28/2007,0000,40.00000,40.20000,37.80000,39.00000,374500
11/29/2007,0000,39.50000,39.62000,38.50000,39.00000,109400
11/30/2007,0000,39.50000,40.20000,39.00000,40.00000,84500
12/03/2007,0000,39.50000,45.20000,39.50000,41.00000,503900
12/04/2007,0000,41.00000,41.50000,40.50000,40.50000,373500
12/05/2007,0000,41.00000,41.50000,41.00000,41.10000,164000
12/06/2007,0000,41.40000,41.50000,41.00000,41.20000,67400
12/07/2007,0000,41.20000,41.50000,40.00000,41.00000,78300
12/10/2007,0000,40.50000,41.50000,40.50000,40.50000,22000
12/11/2007,0000,41.50000,41.50000,41.00000,41.20000,38500
12/12/2007,0000,41.30000,41.30000,40.80000,41.20000,346800
12/13/2007,0000,41.00000,41.00000,40.50000,40.62000,331000
12/14/2007,0000,40.50000,40.80000,39.80000,40.10000,538200
12/17/2007,0000,40.00000,40.20000,38.55000,39.50000,207100
12/18/2007,0000,39.00000,41.00000,38.00000,39.00000,236500
12/19/2007,0000,39.20000,39.50000,39.00000,39.10000,341300
12/20/2007,0000,39.00000,39.25000,39.00000,39.00000,27400
12/21/2007,0000,39.00000,48.16000,39.00000,39.00000,358300
12/24/2007,0000,39.50000,39.50000,38.00000,38.00000,10900
12/25/2007,0000,39.00000,39.20000,39.00000,39.20000,62800
12/26/2007,0000,39.50000,39.50000,39.00000,39.50000,130000
12/27/2007,0000,39.50000,40.00000,39.50000,39.50000,54000
12/28/2007,0000,40.00000,48.16000,38.00000,40.00000,357000
12/31/2007,0000,40.00000,48.16000,38.15000,40.00000,754300
01/02/2008,0000,40.50000,40.80000,39.50000,40.00000,103200
01/03/2008,0000,40.00000,40.00000,40.00000,40.00000,33900
01/04/2008,0000,40.00000,40.80000,40.00000,40.20000,19000
01/07/2008,0000,40.00000,40.00000,36.00000,39.00000,247900
01/08/2008,0000,40.00000,40.00000,38.80000,39.00000,111200
01/09/2008,0000,39.20000,39.50000,39.00000,39.20000,117000
01/10/2008,0000,39.00000,39.45000,39.00000,39.45000,13000
01/11/2008,0000,39.17000,39.50000,39.17000,39.20000,32000
01/14/2008,0000,39.00000,39.30000,39.00000,39.00000,60200
01/15/2008,0000,39.00000,39.80000,38.00000,39.00000,83000
01/16/2008,0000,39.00000,39.20000,38.50000,39.00000,287000
01/17/2008,0000,38.80000,38.80000,38.50000,38.70000,23000
01/18/2008,0000,38.90000,39.00000,38.70000,39.00000,115000
01/21/2008,0000,39.00000,39.00000,38.50000,38.80000,61000
01/22/2008,0000,38.50000,39.00000,37.00000,37.50000,149400
01/23/2008,0000,38.00000,38.50000,37.00000,37.20000,280500
01/24/2008,0000,37.50000,37.50000,36.80000,37.00000,187200
01/25/2008,0000,38.00000,38.00000,36.80000,37.50000,224600
01/28/2008,0000,37.00000,38.30000,37.00000,38.00000,403400
01/29/2008,0000,38.00000,38.70000,37.80000,38.50000,330000
01/30/2008,0000,37.80000,39.00000,37.80000,39.00000,102000
01/31/2008,0000,38.50000,40.50000,38.50000,39.50000,331100
02/01/2008,0000,39.00000,45.00000,39.00000,45.00000,313500
02/12/2008,0000,39.80000,45.14000,39.00000,45.14000,168000
02/13/2008,0000,39.50000,45.00000,38.85000,45.00000,93000
02/14/2008,0000,39.50000,45.15000,39.20000,45.15000,41000
02/15/2008,0000,39.50000,40.20000,39.50000,40.20000,51300
02/18/2008,0000,40.20000,40.20000,39.80000,40.00000,70700
02/19/2008,0000,39.50000,40.20000,39.50000,40.00000,25000
02/20/2008,0000,40.00000,40.10000,39.50000,40.10000,106700
02/21/2008,0000,40.00000,40.00000,38.30000,40.00000,140500
02/22/2008,0000,39.80000,40.00000,39.60000,40.00000,49000
02/25/2008,0000,40.00000,40.00000,39.50000,40.00000,99000
02/26/2008,0000,40.00000,40.00000,39.80000,39.80000,17000
02/27/2008,0000,40.00000,40.00000,39.80000,40.00000,53500
02/29/2008,0000,40.00000,40.00000,39.50000,39.50000,101000
03/04/2008,0000,39.20000,39.70000,39.00000,39.60000,104200
03/05/2008,0000,39.60000,39.60000,39.00000,39.50000,52500
03/06/2008,0000,39.00000,39.60000,39.00000,39.30000,49800
03/07/2008,0000,39.60000,39.70000,39.00000,39.50000,106100
03/10/2008,0000,39.40000,39.75000,39.40000,39.70000,64700
03/11/2008,0000,39.00000,39.70000,39.00000,39.50000,81000
03/12/2008,0000,39.50000,40.00000,39.50000,40.00000,133000
03/13/2008,0000,40.00000,40.30000,39.65000,40.00000,170500
03/14/2008,0000,35.00000,40.50000,35.00000,40.00000,91600
03/18/2008,0000,40.00000,40.20000,40.00000,40.20000,49400
03/19/2008,0000,40.00000,40.16000,39.70000,40.16000,25000
03/20/2008,0000,40.00000,40.16000,39.50000,39.85000,191000
03/21/2008,0000,40.00000,40.16000,39.90000,40.00000,78900
03/25/2008,0000,41.00000,41.39000,40.00000,41.00000,108700
03/26/2008,0000,41.00000,41.50000,40.60000,40.80000,152000
03/27/2008,0000,40.50000,41.50000,40.00000,41.00000,245400
03/28/2008,0000,40.80000,43.20000,40.80000,43.00000,179900
03/31/2008,0000,42.50000,42.60000,40.80000,41.90000,219200
04/01/2008,0000,42.00000,42.50000,40.00000,42.35000,105500
04/02/2008,0000,43.00000,43.00000,42.50000,43.00000,34000
04/03/2008,0000,42.50000,42.50000,42.00000,42.50000,40000
04/07/2008,0000,42.00000,42.00000,41.50000,42.00000,111600
04/08/2008,0000,42.00000,42.15000,41.80000,42.00000,147000
04/09/2008,0000,42.00000,42.00000,41.50000,41.50000,33700
04/10/2008,0000,41.80000,41.80000,41.50000,41.50000,29000
04/11/2008,0000,41.50000,42.00000,41.20000,41.50000,33000
04/14/2008,0000,41.50000,41.50000,40.00000,40.00000,59600
04/15/2008,0000,40.40000,41.00000,40.00000,40.60000,163700
04/16/2008,0000,41.00000,41.50000,40.90000,41.20000,170300
04/17/2008,0000,41.00000,41.00000,40.00000,40.00000,42500
04/18/2008,0000,41.00000,41.40000,40.50000,41.20000,97000
04/21/2008,0000,41.20000,41.50000,41.00000,41.00000,72000
04/22/2008,0000,41.00000,41.50000,40.80000,41.20000,106300
04/23/2008,0000,41.00000,41.20000,40.50000,41.20000,90600
04/24/2008,0000,41.20000,42.00000,41.00000,42.00000,136000
04/25/2008,0000,41.80000,42.00000,41.00000,42.00000,24700
04/28/2008,0000,42.00000,42.50000,42.00000,42.00000,128100
04/29/2008,0000,42.00000,42.80000,41.50000,42.30000,149500
04/30/2008,0000,42.50000,42.80000,41.90000,42.50000,210700
05/02/2008,0000,42.50000,44.40000,42.00000,44.00000,165000
05/05/2008,0000,44.00000,46.00000,44.00000,46.00000,221000
05/06/2008,0000,44.80000,46.00000,44.80000,45.30000,172000
05/07/2008,0000,45.60000,45.60000,44.80000,45.30000,88800
05/08/2008,0000,45.00000,45.00000,44.50000,44.50000,53100
05/09/2008,0000,45.50000,46.00000,44.80000,45.00000,339100
05/12/2008,0000,45.00000,45.50000,44.90000,45.10000,345000
05/13/2008,0000,45.20000,46.00000,45.00000,45.50000,366300
05/14/2008,0000,45.20000,45.65000,43.00000,43.16000,1188000
05/15/2008,0000,44.00000,46.00000,44.00000,45.35000,117000
05/16/2008,0000,45.50000,46.00000,45.00000,45.65000,147000
05/19/2008,0000,45.50000,45.80000,45.00000,45.30000,65700
05/20/2008,0000,45.26000,45.50000,45.00000,45.30000,53600
05/21/2008,0000,45.30000,45.50000,45.00000,45.50000,90000
05/22/2008,0000,45.00000,45.80000,45.00000,45.50000,89700
05/23/2008,0000,45.10000,45.60000,45.00000,45.10000,192100
05/26/2008,0000,45.00000,45.15000,44.00000,44.00000,142000
05/27/2008,0000,44.00000,44.20000,43.50000,43.50000,70000
05/28/2008,0000,44.00000,44.00000,42.50000,42.50000,99000
05/29/2008,0000,43.00000,43.00000,42.00000,42.00000,42000
05/30/2008,0000,43.00000,43.00000,42.50000,42.50000,178100
06/02/2008,0000,43.15000,43.15000,42.50000,42.50000,26000
06/03/2008,0000,42.50000,43.00000,42.50000,43.00000,27900
06/04/2008,0000,43.00000,43.00000,42.50000,43.00000,106800
06/05/2008,0000,43.00000,43.00000,42.50000,42.50000,145000
06/06/2008,0000,43.00000,43.70000,42.50000,43.00000,48000
06/10/2008,0000,43.00000,44.00000,42.80000,43.00000,227000
06/11/2008,0000,43.00000,43.00000,42.80000,42.80000,78000
06/12/2008,0000,42.00000,42.80000,42.00000,42.00000,32000
06/13/2008,0000,42.00000,42.30000,42.00000,42.30000,11000
06/16/2008,0000,45.00000,45.00000,41.00000,41.00000,132300
06/17/2008,0000,42.50000,42.80000,41.20000,41.50000,31000
06/18/2008,0000,42.00000,42.00000,41.50000,41.70000,16000
06/19/2008,0000,42.80000,42.80000,41.65000,42.00000,14000
06/20/2008,0000,41.50000,41.55000,41.00000,41.00000,148000
06/23/2008,0000,41.00000,41.50000,40.00000,40.00000,121000
06/24/2008,0000,40.00000,41.50000,39.80000,40.00000,144000
06/25/2008,0000,40.50000,40.50000,40.10000,40.10000,130000
06/26/2008,0000,41.00000,41.00000,40.50000,41.00000,75000
06/27/2008,0000,41.20000,41.20000,39.00000,39.00000,32800
06/30/2008,0000,39.40000,39.40000,38.10000,38.13000,51000
07/01/2008,0000,38.60000,38.60000,37.00000,37.15000,71300
07/02/2008,0000,37.00000,38.00000,36.30000,37.00000,29000
07/03/2008,0000,36.50000,36.60000,35.50000,36.40000,109700
07/04/2008,0000,36.45000,42.00000,35.85000,42.00000,182000
07/07/2008,0000,37.00000,41.50000,37.00000,41.50000,3000
07/08/2008,0000,36.50000,41.70000,35.90000,41.70000,48000
07/10/2008,0000,36.00000,36.00000,36.00000,36.00000,22000
07/11/2008,0000,36.00000,36.50000,35.85000,36.00000,11000
07/14/2008,0000,36.50000,36.50000,35.80000,35.80000,39000
07/15/2008,0000,35.70000,40.15000,35.34000,40.15000,40000
07/16/2008,0000,36.00000,40.00000,35.00000,40.00000,49100
07/17/2008,0000,35.50000,35.80000,29.00000,35.50000,134000
07/18/2008,0000,32.00000,35.00000,32.00000,34.80000,146000
07/21/2008,0000,34.50000,35.20000,34.50000,35.20000,17600
07/22/2008,0000,35.50000,37.50000,35.50000,36.00000,77000
07/23/2008,0000,36.55000,38.00000,36.55000,37.50000,30900
07/24/2008,0000,38.00000,38.50000,37.50000,38.00000,388000
07/25/2008,0000,37.80000,38.15000,37.20000,37.50000,116000
07/29/2008,0000,38.50000,38.50000,37.80000,38.00000,187000
07/30/2008,0000,38.00000,38.10000,38.00000,38.10000,10000
07/31/2008,0000,38.00000,38.65000,37.50000,38.00000,74000
08/01/2008,0000,38.00000,38.00000,37.80000,38.00000,4000
08/05/2008,0000,37.20000,38.05000,37.00000,37.00000,9600
08/06/2008,0000,36.74000,38.00000,36.74000,38.00000,32000
08/07/2008,0000,33.70000,34.00000,33.70000,34.00000,7000
08/08/2008,0000,34.40000,34.40000,34.00000,34.00000,13000
08/11/2008,0000,32.00000,35.00000,32.00000,32.00000,13000
08/12/2008,0000,35.00000,35.00000,34.50000,34.80000,8000
08/13/2008,0000,35.00000,35.00000,34.00000,34.50000,3100
08/14/2008,0000,35.20000,35.20000,35.20000,35.20000,1000
08/15/2008,0000,34.00000,34.00000,34.00000,34.00000,5300
08/19/2008,0000,34.00000,34.00000,34.00000,34.00000,1000
08/20/2008,0000,34.00000,34.00000,33.00000,33.50000,3200
08/21/2008,0000,33.00000,33.50000,33.00000,33.50000,5000
08/22/2008,0000,33.30000,33.30000,33.30000,33.30000,2000
08/25/2008,0000,33.00000,33.30000,33.00000,33.00000,8200
08/26/2008,0000,33.00000,33.00000,32.85000,32.85000,8000
08/27/2008,0000,32.80000,33.50000,32.80000,32.80000,80000
08/28/2008,0000,33.00000,33.00000,32.00000,32.50000,4900
08/29/2008,0000,32.50000,33.00000,32.00000,32.80000,111500
09/01/2008,0000,33.00000,33.00000,32.00000,32.00000,18000
09/02/2008,0000,31.80000,31.80000,30.80000,31.00000,12000
09/03/2008,0000,30.50000,30.50000,28.96000,29.00000,11000
09/04/2008,0000,29.50000,29.50000,27.44000,27.50000,18300
09/05/2008,0000,27.00000,27.00000,26.50000,26.50000,17000
09/08/2008,0000,26.60000,27.00000,26.00000,27.00000,111000
09/09/2008,0000,27.00000,27.00000,25.80000,26.00000,37000
09/10/2008,0000,26.00000,26.00000,26.00000,26.00000,1000
09/11/2008,0000,26.10000,26.10000,26.00000,26.00000,2000
09/12/2008,0000,25.58000,25.58000,25.00000,25.20000,39000
09/15/2008,0000,24.80000,24.80000,24.00000,24.00000,11000
09/16/2008,0000,23.00000,23.90000,22.00000,22.00000,25000
09/17/2008,0000,22.20000,23.72000,21.77000,22.25000,77200
09/18/2008,0000,21.77000,21.77000,21.68000,21.68000,1600
09/19/2008,0000,22.00000,22.58000,22.00000,22.00000,34400
09/22/2008,0000,22.70000,23.11000,22.50000,22.90000,41000
09/23/2008,0000,22.80000,23.40000,22.80000,23.40000,23000
09/24/2008,0000,23.00000,23.08000,22.90000,23.08000,65300
09/25/2008,0000,22.60000,22.80000,21.95000,22.08000,72100
09/26/2008,0000,22.50000,22.50000,21.50000,21.60000,47800
09/30/2008,0000,21.40000,21.40000,19.80000,20.10000,42200
10/01/2008,0000,21.40000,21.40000,20.00000,20.05000,46700
10/02/2008,0000,20.20000,20.80000,20.00000,20.20000,68800
10/03/2008,0000,20.00000,20.08000,20.00000,20.08000,40900
10/06/2008,0000,20.05000,20.90000,20.00000,20.50000,72200
10/07/2008,0000,20.20000,21.00000,19.80000,20.40000,2416000
10/08/2008,0000,20.00000,20.10000,19.80000,20.00000,1493800
10/09/2008,0000,19.80000,20.05000,19.50000,19.80000,1302500
10/13/2008,0000,19.50000,19.70000,18.80000,18.80000,73300
10/14/2008,0000,19.50000,19.50000,19.00000,19.50000,149000
10/15/2008,0000,19.10000,19.10000,19.00000,19.00000,37000
10/16/2008,0000,19.00000,19.00000,17.67000,17.67000,60000
10/17/2008,0000,17.40000,17.50000,16.28000,16.37000,79800
10/20/2008,0000,16.52000,16.52000,15.00000,15.40000,146800
10/21/2008,0000,15.50000,16.50000,15.50000,16.00000,927500
10/22/2008,0000,15.60000,17.00000,15.60000,15.60000,228000
10/23/2008,0000,15.60000,17.50000,15.40000,17.50000,212500
10/24/2008,0000,16.00000,16.00000,15.00000,15.00000,172900
10/27/2008,0000,15.20000,16.00000,14.80000,14.80000,288500
10/28/2008,0000,15.00000,16.50000,14.55000,14.55000,254300
10/29/2008,0000,15.00000,15.00000,14.50000,14.60000,206000
10/30/2008,0000,14.48000,15.00000,14.48000,15.00000,75700
10/31/2008,0000,14.80000,17.00000,14.70000,15.65000,382000
11/03/2008,0000,15.50000,15.80000,15.50000,15.50000,60000
11/04/2008,0000,15.44000,15.60000,14.00000,15.40000,9000
11/05/2008,0000,15.50000,17.00000,14.90000,16.00000,323800
11/06/2008,0000,15.00000,15.10000,14.90000,15.00000,76000
11/07/2008,0000,15.00000,15.00000,15.00000,15.00000,6200
11/10/2008,0000,15.00000,15.00000,14.49000,14.50000,16100
11/11/2008,0000,14.50000,14.50000,13.80000,14.00000,149500
11/12/2008,0000,14.00000,14.05000,13.50000,13.60000,28100
11/13/2008,0000,13.28000,13.30000,12.20000,12.63000,241400
11/14/2008,0000,12.50000,12.60000,11.50000,11.90000,83300
11/17/2008,0000,12.10000,12.10000,11.00000,11.45000,688700
11/18/2008,0000,11.28000,11.50000,11.00000,11.00000,412000
11/19/2008,0000,11.00000,11.05000,10.95000,11.05000,188100
11/20/2008,0000,11.00000,11.00000,9.95000,9.95000,329200
11/21/2008,0000,10.00000,10.00000,9.95000,10.00000,83000
11/24/2008,0000,9.80000,9.90000,9.70000,9.74000,148000
11/25/2008,0000,9.90000,10.00000,9.70000,9.75000,52000
11/26/2008,0000,9.70000,9.80000,8.70000,9.10000,168700
11/27/2008,0000,8.75000,9.50000,8.75000,9.50000,47000
11/28/2008,0000,9.53000,9.65000,9.50000,9.60000,89900
12/01/2008,0000,9.70000,10.60000,9.70000,10.60000,65100
12/02/2008,0000,10.30000,10.60000,10.00000,10.50000,34700
12/03/2008,0000,10.35000,10.38000,10.00000,10.00000,1409000
12/04/2008,0000,10.00000,10.05000,9.98000,10.00000,46000
12/05/2008,0000,9.50000,9.60000,9.50000,9.54000,48000
12/08/2008,0000,9.60000,9.89000,9.50000,9.89000,56000
12/09/2008,0000,9.70000,9.70000,9.51000,9.51000,44000
12/10/2008,0000,9.80000,10.52000,9.70000,10.50000,144000
12/11/2008,0000,10.35000,11.00000,10.30000,10.50000,139200
12/12/2008,0000,10.40000,11.05000,10.40000,11.05000,108700
12/15/2008,0000,10.00000,11.20000,10.00000,10.90000,40000
12/16/2008,0000,11.00000,11.00000,10.05000,10.85000,21200
12/17/2008,0000,10.75000,10.90000,10.70000,10.85000,33000
12/18/2008,0000,10.85000,10.85000,10.00000,10.65000,31000
12/19/2008,0000,10.85000,10.85000,10.80000,10.85000,10000
12/22/2008,0000,10.70000,10.70000,10.50000,10.50000,15800
12/23/2008,0000,10.50000,10.50000,10.50000,10.50000,7000
12/24/2008,0000,10.63000,10.63000,10.23000,10.23000,10000
12/25/2008,0000,10.17000,10.17000,10.00000,10.00000,10000
12/26/2008,0000,10.10000,10.10000,10.00000,10.00000,5000
12/29/2008,0000,9.80000,10.10000,9.80000,10.10000,16000
12/30/2008,0000,10.20000,10.26000,10.00000,10.04000,495000
12/31/2008,0000,10.29000,10.29000,10.29000,10.29000,1000
01/05/2009,0000,10.40000,10.42000,10.30000,10.42000,39000
01/06/2009,0000,10.30000,10.30000,10.30000,10.30000,4000
01/07/2009,0000,10.50000,10.52000,10.40000,10.40000,21000
01/08/2009,0000,10.30000,10.30000,10.07000,10.07000,8000
01/09/2009,0000,10.10000,10.40000,10.10000,10.10000,19600
01/12/2009,0000,10.50000,10.50000,10.40000,10.45000,20000
01/13/2009,0000,10.40000,10.44000,10.40000,10.40000,56000
01/14/2009,0000,10.44000,10.52000,10.40000,10.40000,138000
01/15/2009,0000,10.30000,10.30000,10.28000,10.30000,9000
01/16/2009,0000,10.57000,10.57000,10.57000,10.57000,16000
01/19/2009,0000,10.90000,10.90000,10.90000,10.90000,1000
01/20/2009,0000,10.90000,10.90000,10.50000,10.60000,17000
01/21/2009,0000,10.70000,10.80000,10.70000,10.80000,11700
02/02/2009,0000,10.93000,11.05000,10.93000,11.05000,11000
02/03/2009,0000,11.10000,11.20000,11.10000,11.20000,14000
02/04/2009,0000,11.34000,11.34000,11.34000,11.34000,2000
02/05/2009,0000,11.30000,11.30000,11.20000,11.20000,8000
02/06/2009,0000,11.60000,12.20000,11.50000,12.00000,27600
02/09/2009,0000,12.20000,13.50000,12.20000,13.10000,59400
02/10/2009,0000,12.90000,12.90000,12.10000,12.30000,223300
02/11/2009,0000,12.20000,12.20000,11.90000,11.90000,80000
02/12/2009,0000,12.00000,12.00000,11.80000,11.85000,151100
02/13/2009,0000,11.90000,12.20000,11.80000,12.00000,140000
02/16/2009,0000,12.00000,12.15000,11.70000,11.75000,117300
02/17/2009,0000,11.75000,11.80000,11.65000,11.70000,33000
02/18/2009,0000,11.60000,11.60000,11.50000,11.50000,8000
02/20/2009,0000,11.50000,11.75000,11.30000,11.40000,91500
02/23/2009,0000,11.50000,11.60000,11.50000,11.60000,51000
02/24/2009,0000,11.80000,11.80000,11.50000,11.50000,27000
02/25/2009,0000,11.60000,11.89000,11.60000,11.80000,23000
02/26/2009,0000,12.00000,12.00000,11.76000,11.90000,37100
02/27/2009,0000,12.00000,12.70000,11.80000,12.50000,141400
03/02/2009,0000,12.50000,12.50000,11.90000,11.90000,76000
03/03/2009,0000,11.90000,11.90000,11.80000,11.90000,27700
03/04/2009,0000,12.00000,12.10000,11.90000,12.10000,45000
03/05/2009,0000,12.00000,12.50000,12.00000,12.35000,113500
03/06/2009,0000,12.30000,14.10000,12.20000,13.80000,189000
03/09/2009,0000,14.10000,14.80000,13.60000,14.26000,290000
03/10/2009,0000,14.60000,16.10000,14.60000,16.10000,220000
03/11/2009,0000,15.80000,17.10000,15.70000,16.60000,222000
03/12/2009,0000,16.80000,17.50000,16.70000,17.50000,174400
03/13/2009,0000,17.15000,17.50000,17.00000,17.00000,156700
03/16/2009,0000,17.00000,18.10000,17.00000,17.90000,56800
03/17/2009,0000,18.00000,18.00000,17.00000,17.50000,136000
03/18/2009,0000,17.50000,17.75000,17.40000,17.75000,47000
03/19/2009,0000,17.20000,17.80000,17.20000,17.50000,78000
03/20/2009,0000,17.10000,17.20000,16.50000,16.90000,40100
03/23/2009,0000,16.80000,17.00000,16.25000,16.60000,50700
03/24/2009,0000,16.30000,16.50000,16.00000,16.50000,25900
03/25/2009,0000,16.20000,16.40000,15.18000,15.18000,50200
03/26/2009,0000,16.00000,16.55000,16.00000,16.40000,45000
03/27/2009,0000,16.80000,18.10000,16.80000,18.00000,172000
03/30/2009,0000,17.70000,17.70000,17.50000,17.60000,33000
03/31/2009,0000,17.60000,17.60000,16.90000,17.00000,74000
04/01/2009,0000,17.40000,17.40000,17.30000,17.30000,6100
04/02/2009,0000,17.60000,17.85000,17.00000,17.60000,62300
04/03/2009,0000,18.00000,18.00000,17.70000,17.80000,154000
04/06/2009,0000,17.90000,18.10000,17.90000,18.10000,43000
04/07/2009,0000,18.00000,19.60000,18.00000,19.30000,187000
04/08/2009,0000,19.30000,20.00000,19.00000,19.20000,197300
04/09/2009,0000,19.10000,19.60000,19.00000,19.60000,65700
04/10/2009,0000,19.00000,19.50000,19.00000,19.20000,178000
04/13/2009,0000,19.50000,19.50000,19.00000,19.20000,185000
04/14/2009,0000,19.20000,19.50000,18.60000,19.20000,201000
04/15/2009,0000,19.20000,19.20000,19.00000,19.00000,8000
04/16/2009,0000,18.50000,18.80000,18.00000,18.40000,356600
04/17/2009,0000,18.80000,18.84000,18.00000,18.00000,119500
04/20/2009,0000,18.00000,18.00000,17.10000,17.10000,89400
04/21/2009,0000,17.15000,18.10000,17.15000,18.10000,145500
04/22/2009,0000,18.00000,19.90000,18.00000,19.30000,185600
04/23/2009,0000,19.30000,21.10000,19.30000,21.00000,259800
04/24/2009,0000,21.30000,25.20000,21.30000,24.70000,724300
04/27/2009,0000,25.20000,25.20000,22.90000,23.00000,247000
04/28/2009,0000,23.00000,23.60000,22.40000,22.80000,272100
04/29/2009,0000,22.35000,22.50000,20.20000,20.80000,272800
04/30/2009,0000,20.90000,25.00000,20.90000,22.62000,564200
05/04/2009,0000,22.62000,25.25000,22.50000,25.00000,284000
05/05/2009,0000,25.20000,26.10000,24.90000,26.00000,1186000
05/06/2009,0000,27.00000,29.00000,25.50000,28.50000,922000
05/07/2009,0000,29.00000,29.20000,26.80000,28.80000,474700
05/08/2009,0000,28.00000,28.90000,27.90000,28.70000,606000
05/11/2009,0000,28.50000,31.21000,28.00000,31.00000,392000
05/12/2009,0000,30.00000,30.10000,29.50000,29.55000,811100
05/13/2009,0000,29.00000,30.00000,28.20000,28.50000,463300
05/14/2009,0000,28.50000,29.00000,27.90000,28.50000,578300
05/15/2009,0000,28.50000,30.30000,28.50000,30.10000,675200
05/18/2009,0000,30.00000,31.20000,28.00000,30.70000,1480600
05/19/2009,0000,30.00000,30.50000,29.40000,30.00000,193100
05/20/2009,0000,30.00000,30.50000,28.00000,30.20000,1447700
05/21/2009,0000,30.00000,30.50000,29.50000,29.60000,282300
05/22/2009,0000,29.90000,30.50000,28.00000,30.00000,1678000
05/25/2009,0000,30.00000,31.00000,29.00000,31.00000,609400
05/26/2009,0000,31.13000,31.60000,28.00000,31.00000,1745100
05/27/2009,0000,30.50000,32.30000,30.50000,32.10000,293100
06/01/2009,0000,31.80000,34.00000,30.00000,33.60000,203000
06/02/2009,0000,34.50000,34.70000,33.50000,34.20000,392700
06/03/2009,0000,34.00000,34.00000,32.00000,33.00000,169300
06/04/2009,0000,32.50000,33.00000,32.00000,32.50000,261400
06/05/2009,0000,32.30000,33.15000,32.10000,32.80000,373000
06/08/2009,0000,33.00000,33.00000,32.00000,32.65000,257100
06/09/2009,0000,32.00000,32.30000,31.00000,31.00000,189100
06/10/2009,0000,31.00000,31.78000,30.80000,31.57000,113900
06/11/2009,0000,30.70000,31.00000,29.60000,30.20000,470200
06/12/2009,0000,30.00000,31.00000,30.00000,30.10000,322000
06/15/2009,0000,30.00000,31.12000,28.20000,28.50000,227000
06/16/2009,0000,28.30000,29.00000,28.00000,29.00000,67600
06/17/2009,0000,29.40000,29.47000,28.50000,29.10000,183000
06/18/2009,0000,29.00000,29.40000,28.80000,29.10000,242000
06/19/2009,0000,28.50000,29.40000,28.30000,28.90000,401800
06/22/2009,0000,29.00000,29.65000,29.00000,29.30000,416000
06/23/2009,0000,29.10000,29.50000,28.80000,28.80000,462300
06/24/2009,0000,28.80000,29.80000,28.80000,29.30000,82000
06/25/2009,0000,29.30000,29.80000,25.00000,29.60000,545700
06/26/2009,0000,29.50000,29.80000,29.30000,29.70000,99500
06/29/2009,0000,29.50000,30.21000,29.40000,29.40000,199000
06/30/2009,0000,29.50000,29.80000,29.35000,29.50000,38000
07/01/2009,0000,29.30000,29.70000,29.20000,29.70000,16500
07/02/2009,0000,29.56000,30.00000,24.00000,24.10000,153100
07/03/2009,0000,29.60000,29.60000,24.00000,29.20000,103300
07/06/2009,0000,24.10000,29.20000,24.10000,29.00000,30300
07/07/2009,0000,29.50000,29.70000,29.00000,29.10000,73200
07/08/2009,0000,29.00000,29.50000,28.80000,29.00000,446200
07/09/2009,0000,29.20000,29.50000,29.00000,29.00000,75000
07/10/2009,0000,29.00000,29.70000,22.00000,29.70000,1397100
07/13/2009,0000,29.00000,29.85000,22.00000,29.10000,1067100
07/14/2009,0000,29.70000,29.70000,23.00000,29.70000,396600
07/15/2009,0000,29.00000,30.00000,29.00000,30.00000,152000
07/16/2009,0000,30.50000,30.50000,29.50000,30.20000,195900
07/17/2009,0000,30.52000,30.70000,29.65000,29.90000,224800
07/20/2009,0000,30.30000,32.00000,30.30000,31.57000,241100
07/21/2009,0000,29.00000,32.50000,29.00000,31.00000,801000
07/22/2009,0000,31.00000,31.00000,30.30000,30.50000,208500
07/23/2009,0000,30.50000,30.50000,29.00000,30.00000,804900
07/24/2009,0000,30.30000,31.20000,30.00000,30.85000,366300
07/27/2009,0000,30.00000,31.00000,29.00000,31.00000,966000
07/28/2009,0000,31.00000,31.60000,28.00000,31.00000,491000
07/29/2009,0000,31.00000,32.10000,29.00000,31.60000,409600
07/30/2009,0000,31.00000,32.00000,30.00000,31.80000,262900
07/31/2009,0000,31.80000,33.15000,31.80000,33.00000,443900
08/03/2009,0000,32.00000,33.00000,30.00000,33.00000,422200
08/04/2009,0000,33.50000,36.50000,33.00000,33.60000,743100
08/05/2009,0000,36.50000,36.63000,30.00000,34.30000,804200
08/06/2009,0000,33.80000,34.00000,30.00000,33.10000,691900
08/10/2009,0000,30.10000,34.15000,30.00000,34.15000,673000
08/11/2009,0000,33.60000,35.28000,26.00000,34.20000,671700
08/12/2009,0000,34.20000,41.00000,30.00000,37.60000,1792600
08/13/2009,0000,41.00000,41.00000,34.50000,36.50000,1374400
08/14/2009,0000,35.40000,38.00000,35.20000,38.00000,1157100
08/17/2009,0000,37.00000,44.50000,36.45000,41.00000,2262200
08/18/2009,0000,42.00000,44.00000,38.00000,39.00000,1398400
08/19/2009,0000,39.00000,41.00000,39.00000,40.15000,772400
08/20/2009,0000,40.00000,40.60000,32.50000,39.00000,590000
08/21/2009,0000,39.50000,40.21000,39.00000,39.30000,504000
08/24/2009,0000,40.00000,46.00000,39.50000,40.10000,501200
08/25/2009,0000,40.00000,40.00000,39.00000,39.10000,363200
08/26/2009,0000,39.50000,39.50000,38.20000,38.60000,490000
08/27/2009,0000,38.00000,38.20000,37.30000,37.50000,494700
08/28/2009,0000,37.00000,38.00000,37.00000,37.20000,206400
08/31/2009,0000,37.50000,38.50000,36.80000,38.50000,871300
09/01/2009,0000,37.00000,43.00000,36.80000,43.00000,1289600
09/02/2009,0000,42.15000,45.80000,36.35000,44.30000,1416500
09/03/2009,0000,43.00000,45.00000,43.00000,43.90000,502500
09/04/2009,0000,43.50000,46.40000,43.50000,45.50000,1008300
09/07/2009,0000,46.00000,48.00000,45.00000,46.50000,2304400
09/08/2009,0000,47.00000,47.20000,46.00000,46.10000,635300
09/09/2009,0000,46.00000,46.00000,43.50000,44.50000,357900
09/10/2009,0000,44.50000,44.50000,42.50000,43.15000,214800
09/11/2009,0000,43.15000,44.73000,38.00000,44.73000,761100
09/14/2009,0000,44.00000,44.00000,42.80000,43.70000,350700
09/15/2009,0000,44.00000,44.21000,36.00000,44.00000,236000
09/16/2009,0000,43.00000,47.00000,43.00000,46.70000,1280200
09/17/2009,0000,44.00000,47.36000,44.00000,45.80000,724500
09/18/2009,0000,46.80000,59.00000,36.00000,46.80000,626500
09/21/2009,0000,47.36000,48.00000,38.00000,47.70000,1072900
09/22/2009,0000,48.80000,48.80000,46.50000,47.50000,619100
09/23/2009,0000,47.50000,47.70000,45.00000,45.50000,789100
09/24/2009,0000,46.50000,46.50000,45.00000,45.50000,217000
09/25/2009,0000,44.90000,46.00000,43.00000,45.50000,670000
09/28/2009,0000,45.50000,57.00000,45.00000,45.50000,588500
09/29/2009,0000,46.00000,48.00000,44.18000,45.00000,832600
09/30/2009,0000,45.00000,46.00000,44.50000,45.50000,764800
10/01/2009,0000,45.00000,46.00000,44.00000,45.00000,550700
10/02/2009,0000,45.00000,45.50000,44.50000,45.00000,854700
10/05/2009,0000,45.26000,45.70000,44.50000,45.70000,708300
10/06/2009,0000,46.00000,46.00000,44.00000,45.60000,653500
10/07/2009,0000,45.50000,46.00000,45.00000,45.50000,408900
10/08/2009,0000,46.50000,46.50000,44.60000,45.30000,553200
10/09/2009,0000,46.00000,46.00000,44.50000,45.20000,754700
10/12/2009,0000,46.00000,46.00000,44.00000,45.20000,580200
10/13/2009,0000,45.00000,45.70000,45.00000,45.00000,389000
10/14/2009,0000,45.20000,54.40000,45.00000,46.50000,1364600
10/15/2009,0000,46.00000,46.80000,45.00000,46.40000,1040900
10/16/2009,0000,46.50000,47.00000,45.00000,46.50000,528100
10/19/2009,0000,47.00000,47.36000,45.50000,47.00000,814000
10/20/2009,0000,47.00000,47.70000,45.00000,46.90000,524300
10/21/2009,0000,46.50000,48.00000,46.50000,48.00000,706900
10/22/2009,0000,47.10000,48.50000,47.00000,48.00000,769200
10/23/2009,0000,48.50000,48.50000,46.00000,47.20000,715700
10/26/2009,0000,47.00000,48.20000,47.00000,47.50000,179500
10/27/2009,0000,47.50000,48.00000,46.30000,47.00000,471200
10/28/2009,0000,46.60000,46.80000,45.40000,45.50000,446200
10/29/2009,0000,45.20000,45.30000,40.00000,43.80000,1269400
10/30/2009,0000,44.00000,45.00000,42.00000,43.20000,1187600
11/02/2009,0000,44.30000,44.30000,43.00000,43.80000,515500
11/03/2009,0000,44.00000,45.70000,43.80000,45.40000,894500
11/04/2009,0000,46.00000,48.00000,44.00000,46.40000,1967700
11/05/2009,0000,47.00000,47.10000,45.00000,46.00000,878400
11/06/2009,0000,46.00000,47.36000,44.00000,44.70000,1728600
11/09/2009,0000,45.00000,46.00000,44.00000,45.20000,1043700
11/10/2009,0000,44.70000,45.80000,42.80000,44.80000,188300
11/11/2009,0000,44.80000,45.00000,44.00000,44.50000,535600
11/12/2009,0000,44.40000,45.50000,44.00000,44.60000,319700
11/13/2009,0000,44.00000,45.00000,44.00000,44.50000,517500
11/16/2009,0000,44.00000,46.30000,44.00000,46.10000,1996000
11/17/2009,0000,45.52000,47.00000,45.00000,45.80000,632700
11/18/2009,0000,46.00000,46.20000,45.60000,45.80000,1162500
11/19/2009,0000,46.00000,47.00000,45.50000,45.80000,796200
11/20/2009,0000,46.00000,46.00000,45.00000,45.50000,917200
11/23/2009,0000,46.00000,46.80000,45.50000,45.50000,842100
11/24/2009,0000,45.50000,45.80000,45.00000,45.70000,506100
11/25/2009,0000,45.80000,46.00000,44.80000,45.20000,1763000
11/26/2009,0000,46.50000,48.00000,45.00000,45.40000,999500
11/27/2009,0000,45.00000,46.00000,37.00000,45.00000,545100
11/30/2009,0000,46.00000,46.00000,44.00000,44.80000,527100
12/01/2009,0000,45.00000,48.00000,44.40000,45.00000,753100
12/02/2009,0000,40.00000,50.00000,40.00000,44.80000,630000
12/03/2009,0000,45.50000,49.80000,44.80000,46.60000,6227000
12/04/2009,0000,46.00000,52.00000,40.38000,50.00000,2884600
12/07/2009,0000,56.00000,2225.00000,49.50000,55.20000,3735400
12/08/2009,0000,56.00000,58.00000,54.00000,58.00000,2876700
12/09/2009,0000,52.00000,58.50000,51.00000,57.00000,2842300
12/11/2009,0000,57.00000,64.00000,55.80000,62.50000,4118100
12/14/2009,0000,62.50000,74.50000,55.00000,65.25000,2566500
12/15/2009,0000,64.50000,67.00000,60.00000,66.50000,3020700
12/16/2009,0000,67.00000,70.00000,63.50000,65.50000,2821800
12/17/2009,0000,66.00000,68.00000,61.20000,64.00000,2589300
12/18/2009,0000,66.00000,66.00000,61.00000,62.50000,1626100
12/21/2009,0000,63.00000,66.30000,58.00000,64.00000,1567200
12/22/2009,0000,65.00000,65.50000,58.20000,64.00000,2241000
12/23/2009,0000,65.00000,70.30000,59.00000,70.30000,4007500
12/24/2009,0000,70.00000,72.00000,63.25000,68.00000,2732000
12/24/2009,0159,70.00000,72.00000,63.25000,68.00000,2732019
