DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,65.50000,67.00000,64.50000,65.50000,365600
04/03/2007,0000,64.90000,65.20000,64.00000,64.50000,218800
04/04/2007,0000,65.00000,65.20000,63.50000,63.80000,519600
04/09/2007,0000,64.00000,65.00000,61.80000,63.00000,243100
04/10/2007,0000,63.50000,64.40000,61.00000,61.00000,358600
04/11/2007,0000,61.50000,63.00000,61.00000,61.50000,281600
04/12/2007,0000,61.50000,61.50000,60.00000,61.00000,214700
04/13/2007,0000,60.00000,62.00000,60.00000,61.20000,274000
04/16/2007,0000,63.00000,65.00000,61.50000,61.50000,449700
04/17/2007,0000,62.10000,62.10000,60.00000,61.10000,113400
04/18/2007,0000,62.10000,62.10000,60.00000,60.00000,109400
04/19/2007,0000,60.50000,60.50000,58.50000,58.50000,178800
04/20/2007,0000,58.50000,69.00000,56.25000,57.00000,722200
04/23/2007,0000,56.00000,58.00000,56.00000,56.00000,144900
04/24/2007,0000,57.00000,58.00000,56.00000,57.80000,156000
04/25/2007,0000,57.30000,58.80000,57.30000,58.10000,179300
04/26/2007,0000,58.50000,60.00000,58.00000,60.00000,383900
04/27/2007,0000,60.00000,60.20000,58.70000,59.30000,354500
04/30/2007,0000,60.00000,60.20000,58.00000,58.00000,200500
05/02/2007,0000,59.00000,59.00000,56.50000,57.00000,429500
05/03/2007,0000,57.00000,57.50000,53.50000,55.00000,411200
05/04/2007,0000,55.00000,55.20000,54.00000,55.00000,473000
05/07/2007,0000,55.00000,55.00000,54.50000,55.00000,275500
05/08/2007,0000,55.00000,55.80000,54.50000,55.30000,461900
05/09/2007,0000,55.50000,55.80000,55.00000,55.30000,351500
05/10/2007,0000,55.00000,55.50000,54.50000,54.80000,182300
05/11/2007,0000,54.70000,56.00000,54.20000,56.00000,427600
05/14/2007,0000,56.50000,63.00000,56.00000,62.70000,759300
05/15/2007,0000,63.00000,64.60000,61.38000,61.50000,665500
05/16/2007,0000,63.00000,63.70000,59.80000,60.00000,287100
05/17/2007,0000,60.50000,62.00000,58.00000,58.60000,250200
05/18/2007,0000,59.00000,63.00000,58.20000,59.00000,230900
05/21/2007,0000,59.70000,61.00000,59.00000,59.50000,454800
05/22/2007,0000,60.00000,61.50000,58.70000,59.00000,397600
05/23/2007,0000,60.00000,60.50000,59.00000,59.00000,947100
05/24/2007,0000,60.00000,60.50000,59.00000,59.50000,155900
05/25/2007,0000,59.50000,60.00000,58.00000,58.50000,132700
05/28/2007,0000,59.00000,61.00000,58.00000,58.30000,169600
05/29/2007,0000,59.50000,60.00000,58.50000,59.50000,188400
05/30/2007,0000,60.00000,60.00000,58.80000,60.00000,224800
05/31/2007,0000,59.80000,61.00000,58.00000,60.00000,557100
06/01/2007,0000,60.50000,61.00000,59.50000,59.50000,865100
06/04/2007,0000,60.00000,61.00000,59.85000,60.50000,2045200
06/05/2007,0000,60.50000,62.20000,58.80000,60.00000,1716200
06/06/2007,0000,60.50000,60.50000,59.00000,60.00000,1000800
06/07/2007,0000,60.10000,60.50000,52.00000,60.20000,1041300
06/08/2007,0000,60.50000,68.00000,58.00000,67.00000,5289900
06/11/2007,0000,69.00000,80.00000,65.00000,79.00000,4208500
06/12/2007,0000,81.00000,82.50000,69.00000,78.30000,2670200
06/13/2007,0000,79.00000,92.50000,66.70000,79.90000,1490300
06/14/2007,0000,80.00000,83.00000,78.00000,80.30000,1306700
06/15/2007,0000,80.00000,81.00000,78.00000,80.30000,1352300
06/20/2007,0000,81.00000,89.00000,80.00000,88.00000,4068000
06/21/2007,0000,89.00000,92.80000,87.00000,91.00000,2905400
06/22/2007,0000,91.00000,92.00000,89.60000,90.50000,1360100
06/25/2007,0000,93.00000,93.00000,90.00000,91.80000,1344700
06/26/2007,0000,94.00000,94.00000,91.00000,92.50000,769300
06/27/2007,0000,92.50000,93.00000,90.00000,91.50000,1062800
06/28/2007,0000,92.00000,92.50000,90.50000,92.00000,445700
06/29/2007,0000,93.00000,93.00000,86.03000,87.90000,1032500
07/02/2007,0000,88.00000,90.00000,85.00000,85.80000,595600
07/03/2007,0000,86.00000,90.30000,85.00000,89.50000,1313100
07/04/2007,0000,87.50000,91.00000,87.50000,90.00000,766800
07/05/2007,0000,90.50000,111.50000,88.20000,105.91000,1665300
07/06/2007,0000,110.00000,128.00000,96.00000,128.00000,3307400
07/09/2007,0000,130.00000,133.00000,115.50000,129.00000,2440000
07/10/2007,0000,128.00000,133.00000,125.00000,128.00000,1336000
07/11/2007,0000,129.00000,129.00000,120.00000,122.00000,654300
07/12/2007,0000,123.00000,131.00000,121.50000,129.50000,1582100
07/13/2007,0000,131.00000,132.00000,125.00000,127.00000,816100
07/16/2007,0000,128.50000,129.00000,121.00000,122.00000,582000
07/17/2007,0000,124.00000,125.00000,115.60000,122.00000,351000
07/18/2007,0000,125.00000,126.00000,118.00000,118.00000,614300
07/19/2007,0000,118.50000,121.00000,115.00000,120.00000,548000
07/20/2007,0000,119.00000,123.00000,118.00000,120.00000,941500
07/23/2007,0000,121.00000,132.00000,120.00000,132.00000,953000
07/24/2007,0000,133.00000,139.00000,128.00000,134.00000,1023200
07/25/2007,0000,133.00000,136.00000,120.00000,134.50000,430000
07/26/2007,0000,135.00000,136.00000,120.00000,126.00000,843000
07/27/2007,0000,125.00000,138.00000,120.00000,129.00000,1309200
07/30/2007,0000,131.00000,134.00000,90.00000,134.00000,1332000
07/31/2007,0000,135.10001,155.00000,134.10001,151.00000,1359500
08/01/2007,0000,170.00000,170.00000,146.00000,153.00000,1206600
08/02/2007,0000,154.00000,170.00000,145.00000,153.00000,1123500
08/03/2007,0000,156.00000,160.00000,150.00000,155.00000,334100
08/06/2007,0000,155.00000,155.00000,142.80000,144.50000,612000
08/07/2007,0000,145.00000,149.00000,140.00000,142.00000,434200
08/08/2007,0000,140.00000,140.00000,137.50000,140.00000,519000
08/09/2007,0000,141.00000,145.16000,139.00000,140.00000,843700
08/10/2007,0000,135.00000,140.00000,129.00000,134.00000,656400
08/13/2007,0000,130.50000,139.50000,130.50000,135.00000,463200
08/14/2007,0000,136.00000,136.00000,131.00000,135.50000,574100
08/15/2007,0000,140.00000,140.00000,110.00000,129.00000,1628400
08/16/2007,0000,125.00000,128.00000,114.00000,115.00000,902400
08/17/2007,0000,115.00000,122.00000,110.50000,113.00000,1566000
08/20/2007,0000,117.00000,128.00000,117.00000,125.00000,616100
08/21/2007,0000,124.50000,124.50000,115.00000,116.00000,353000
08/22/2007,0000,118.00000,118.00000,94.00000,114.00000,1966000
08/23/2007,0000,118.00000,121.00000,111.00000,118.00000,786100
08/24/2007,0000,112.50000,120.00000,100.00000,113.50000,295000
08/27/2007,0000,115.00000,117.00000,105.00000,110.00000,370200
08/28/2007,0000,108.00000,112.90000,94.70000,112.00000,2163300
08/29/2007,0000,100.00000,103.00000,95.00000,102.00000,566900
08/30/2007,0000,105.00000,105.37000,100.00000,100.00000,761300
08/31/2007,0000,104.00000,105.00000,98.00000,100.00000,582100
09/03/2007,0000,101.00000,105.00000,99.00000,100.00000,569700
09/04/2007,0000,100.00000,104.00000,95.00000,97.50000,1003300
09/05/2007,0000,96.00000,101.50000,92.00000,93.50000,631300
09/06/2007,0000,93.00000,95.00000,85.00000,89.00000,808600
09/07/2007,0000,89.60000,99.00000,87.00000,94.50000,908400
09/10/2007,0000,88.50000,97.50000,86.00000,91.00000,316400
09/11/2007,0000,90.00000,97.00000,90.00000,95.50000,323500
09/12/2007,0000,96.00000,100.00000,86.00000,96.00000,280100
09/13/2007,0000,95.00000,98.50000,90.00000,97.00000,257300
09/14/2007,0000,97.00000,98.00000,93.50000,96.00000,119400
09/17/2007,0000,96.00000,96.50000,94.00000,94.00000,78800
09/19/2007,0000,96.00000,96.00000,88.00000,90.30000,387400
09/20/2007,0000,91.00000,95.00000,89.00000,90.00000,215500
09/21/2007,0000,90.00000,90.00000,88.00000,88.00000,130400
09/26/2007,0000,88.00000,92.50000,88.00000,90.00000,185100
09/27/2007,0000,91.50000,93.00000,90.00000,90.40000,161600
09/28/2007,0000,91.70000,96.00000,91.50000,95.00000,241900
10/01/2007,0000,99.00000,104.00000,99.00000,101.00000,481000
10/02/2007,0000,104.50000,106.00000,101.00000,104.50000,517200
10/03/2007,0000,106.00000,106.00000,96.00000,97.00000,348200
10/04/2007,0000,100.00000,103.50000,90.00000,90.35000,243400
10/05/2007,0000,93.25000,102.00000,90.00000,91.50000,93300
10/08/2007,0000,91.00000,94.00000,90.00000,90.00000,70000
10/09/2007,0000,91.00000,93.00000,90.00000,90.50000,73800
10/11/2007,0000,90.50000,92.00000,90.00000,90.00000,32100
10/12/2007,0000,90.00000,91.00000,90.00000,91.00000,62500
10/15/2007,0000,91.00000,91.20000,90.00000,90.00000,129000
10/16/2007,0000,91.00000,92.00000,88.00000,89.00000,570800
10/17/2007,0000,91.00000,91.00000,89.00000,89.50000,219100
10/18/2007,0000,90.00000,91.00000,89.00000,91.00000,90800
10/19/2007,0000,90.00000,91.00000,88.00000,90.00000,73800
10/22/2007,0000,90.00000,90.50000,88.00000,89.00000,72900
10/23/2007,0000,90.00000,91.50000,89.00000,91.50000,158200
10/24/2007,0000,91.00000,93.50000,90.00000,93.00000,219700
10/25/2007,0000,93.00000,93.50000,92.00000,93.50000,235200
10/26/2007,0000,94.00000,95.00000,93.50000,93.50000,114300
10/29/2007,0000,94.00000,95.00000,92.50000,93.00000,75600
10/30/2007,0000,93.50000,96.00000,92.00000,93.00000,133300
10/31/2007,0000,94.00000,110.00000,39.00000,94.00000,184000
11/01/2007,0000,93.50000,94.00000,91.00000,93.00000,93900
11/02/2007,0000,92.00000,92.50000,88.00000,89.00000,176200
11/05/2007,0000,90.00000,90.30000,87.00000,87.50000,93900
11/06/2007,0000,88.00000,89.30000,87.00000,88.30000,271200
11/07/2007,0000,88.50000,89.24000,85.50000,88.50000,78000
11/08/2007,0000,88.00000,88.00000,82.00000,85.00000,200000
11/09/2007,0000,84.00000,84.00000,74.00000,77.50000,541300
11/12/2007,0000,75.00000,75.00000,69.00000,69.50000,283700
11/13/2007,0000,69.00000,71.00000,68.00000,70.00000,172000
11/14/2007,0000,70.00000,74.00000,70.00000,72.00000,211500
11/15/2007,0000,72.00000,73.50000,71.50000,73.00000,71400
11/16/2007,0000,72.00000,73.50000,70.25000,72.00000,179900
11/19/2007,0000,72.00000,73.30000,72.00000,72.00000,56900
11/20/2007,0000,72.00000,72.50000,70.00000,71.50000,53900
11/21/2007,0000,73.00000,74.00000,71.50000,73.50000,87000
11/22/2007,0000,72.50000,73.00000,71.00000,72.00000,62500
11/23/2007,0000,71.00000,73.00000,70.50000,71.00000,217400
11/26/2007,0000,71.50000,71.50000,65.00000,70.00000,253000
11/27/2007,0000,68.00000,70.00000,67.00000,69.00000,182100
11/28/2007,0000,69.50000,70.00000,68.00000,69.00000,50500
11/29/2007,0000,69.89000,70.00000,67.50000,68.00000,66000
11/30/2007,0000,68.00000,68.00000,67.00000,67.50000,187100
12/03/2007,0000,67.50000,70.00000,67.50000,69.82000,71500
12/04/2007,0000,70.00000,70.00000,67.00000,68.00000,101500
12/05/2007,0000,68.00000,69.50000,68.00000,68.80000,93800
12/06/2007,0000,69.00000,70.50000,68.80000,69.70000,94600
12/07/2007,0000,69.98000,72.00000,67.70000,71.00000,54500
12/10/2007,0000,71.70000,72.75000,70.00000,72.00000,114000
12/11/2007,0000,72.00000,73.00000,70.00000,72.50000,107100
12/12/2007,0000,72.00000,72.00000,70.95000,71.00000,107100
12/13/2007,0000,71.50000,72.50000,68.00000,68.00000,183700
12/14/2007,0000,70.00000,70.00000,64.50000,66.00000,170000
12/17/2007,0000,66.00000,66.00000,59.00000,60.00000,173000
12/18/2007,0000,61.00000,61.00000,52.00000,52.80000,218800
12/19/2007,0000,52.80000,61.00000,52.80000,58.80000,286800
12/20/2007,0000,48.00000,58.78000,48.00000,56.50000,103200
12/21/2007,0000,56.50000,58.00000,54.50000,56.00000,156000
12/24/2007,0000,56.00000,58.50000,55.00000,58.00000,151000
12/25/2007,0000,58.20000,58.20000,57.00000,58.15000,194200
12/26/2007,0000,58.30000,59.00000,56.00000,59.00000,138400
12/27/2007,0000,60.00000,62.00000,56.00000,61.00000,298500
12/28/2007,0000,61.00000,63.00000,59.00000,60.10000,361500
12/31/2007,0000,62.00000,62.36000,59.00000,59.00000,547600
01/02/2008,0000,61.00000,61.00000,58.00000,58.00000,279000
01/03/2008,0000,58.00000,60.00000,58.00000,59.50000,73600
01/04/2008,0000,59.50000,60.00000,59.00000,59.90000,115000
01/07/2008,0000,59.50000,59.50000,57.00000,57.50000,58200
01/08/2008,0000,58.30000,59.00000,56.50000,58.00000,72000
01/09/2008,0000,56.60000,58.00000,56.50000,57.50000,111200
01/10/2008,0000,57.50000,58.00000,55.00000,57.00000,131400
01/11/2008,0000,58.00000,58.00000,55.00000,57.00000,233200
01/14/2008,0000,58.10000,58.10000,55.10000,56.00000,202500
01/15/2008,0000,56.50000,58.00000,55.00000,55.80000,417200
01/16/2008,0000,55.00000,55.00000,52.00000,53.00000,192000
01/17/2008,0000,53.00000,55.00000,50.00000,50.00000,396100
01/18/2008,0000,49.50000,50.00000,47.25000,49.00000,363000
01/21/2008,0000,49.50000,50.50000,48.40000,49.00000,725000
01/22/2008,0000,48.50000,48.50000,42.00000,42.80000,280000
01/23/2008,0000,45.50000,45.50000,42.00000,43.00000,258500
01/24/2008,0000,43.70000,54.50000,40.00000,44.08000,274000
01/25/2008,0000,46.00000,49.00000,45.00000,49.00000,69600
01/28/2008,0000,47.50000,48.00000,45.00000,47.50000,36000
01/29/2008,0000,47.00000,48.30000,47.00000,47.00000,139500
01/30/2008,0000,47.50000,49.00000,47.00000,48.30000,202000
01/31/2008,0000,48.00000,55.00000,46.50000,55.00000,357000
02/01/2008,0000,49.10000,56.20000,48.50000,55.20000,313300
02/12/2008,0000,50.80000,50.80000,45.00000,45.00000,21000
02/13/2008,0000,45.00000,47.80000,38.00000,46.00000,266000
02/14/2008,0000,46.20000,46.50000,45.00000,45.00000,189200
02/15/2008,0000,45.00000,46.00000,45.00000,45.00000,134000
02/18/2008,0000,45.50000,51.00000,45.00000,45.20000,428500
02/19/2008,0000,46.00000,46.00000,44.50000,45.20000,107500
02/20/2008,0000,45.20000,46.00000,44.90000,45.00000,97500
02/21/2008,0000,45.00000,46.00000,44.80000,45.50000,258200
02/22/2008,0000,45.00000,48.58000,44.30000,44.30000,194800
02/25/2008,0000,45.00000,45.70000,43.20000,43.50000,135300
02/26/2008,0000,43.00000,45.00000,43.00000,44.50000,96700
02/27/2008,0000,44.00000,45.50000,44.00000,45.20000,108100
02/29/2008,0000,44.50000,45.50000,44.00000,44.50000,103700
03/04/2008,0000,45.00000,45.60000,44.90000,45.20000,284700
03/05/2008,0000,45.00000,45.50000,44.80000,45.00000,196000
03/06/2008,0000,46.00000,46.00000,44.80000,45.00000,453700
03/07/2008,0000,45.20000,46.00000,43.00000,45.00000,831700
03/10/2008,0000,45.50000,46.00000,45.00000,45.65000,380000
03/11/2008,0000,44.00000,46.00000,44.00000,45.50000,300800
03/12/2008,0000,46.00000,46.00000,43.32000,45.50000,400900
03/13/2008,0000,46.00000,46.00000,44.50000,44.80000,334700
03/14/2008,0000,45.00000,45.00000,43.50000,44.00000,124900
03/18/2008,0000,42.00000,44.00000,41.50000,42.00000,275100
03/19/2008,0000,42.50000,44.00000,41.00000,41.30000,205300
03/20/2008,0000,41.00000,41.00000,40.00000,40.10000,154800
03/21/2008,0000,40.30000,48.47000,40.00000,43.00000,315100
03/25/2008,0000,45.00000,46.00000,44.00000,45.00000,772600
03/26/2008,0000,44.60000,45.00000,33.80000,44.10000,191200
03/27/2008,0000,44.00000,46.50000,42.00000,44.00000,245200
03/28/2008,0000,43.50000,45.00000,42.00000,44.70000,322000
03/31/2008,0000,45.00000,45.50000,42.00000,45.50000,1014200
04/01/2008,0000,45.50000,51.00000,45.00000,50.50000,365000
04/02/2008,0000,48.50000,51.80000,48.00000,49.50000,738200
04/03/2008,0000,48.64000,52.20000,48.00000,48.50000,156200
04/07/2008,0000,48.00000,54.00000,48.00000,50.80000,4987600
04/08/2008,0000,50.10000,51.30000,47.80000,51.30000,1228900
04/09/2008,0000,50.00000,52.00000,50.00000,51.50000,268600
04/10/2008,0000,52.00000,56.50000,51.50000,55.00000,800000
04/11/2008,0000,54.00000,55.50000,49.50000,51.70000,714400
04/14/2008,0000,52.00000,52.00000,49.00000,49.80000,226200
04/15/2008,0000,49.00000,50.00000,48.60000,49.10000,119100
04/16/2008,0000,49.00000,50.00000,48.50000,48.50000,131300
04/17/2008,0000,50.00000,50.00000,48.00000,49.00000,137000
04/18/2008,0000,49.00000,50.00000,48.50000,49.50000,135200
04/21/2008,0000,52.79000,52.79000,49.00000,50.30000,130000
04/22/2008,0000,50.50000,50.50000,49.50000,50.00000,139700
04/23/2008,0000,50.00000,50.50000,49.50000,50.00000,106000
04/24/2008,0000,50.00000,51.00000,49.50000,50.00000,78300
04/25/2008,0000,50.00000,54.30000,49.80000,53.50000,776000
04/28/2008,0000,54.00000,54.50000,52.00000,53.70000,359100
04/29/2008,0000,53.50000,54.00000,52.50000,53.50000,564300
04/30/2008,0000,54.00000,62.36000,53.50000,62.00000,1228300
05/02/2008,0000,63.00000,68.50000,54.80000,65.00000,1300400
05/05/2008,0000,65.00000,66.80000,56.00000,62.50000,475700
05/06/2008,0000,61.50000,64.50000,52.00000,64.00000,480600
05/07/2008,0000,64.00000,65.80000,60.00000,65.00000,638100
05/08/2008,0000,64.50000,65.50000,60.00000,64.20000,345100
05/09/2008,0000,65.00000,65.00000,58.00000,61.00000,164500
05/12/2008,0000,60.00000,62.30000,58.00000,60.00000,294000
05/13/2008,0000,59.50000,62.00000,55.00000,60.00000,189000
05/14/2008,0000,60.00000,61.50000,50.00000,60.20000,139800
05/15/2008,0000,62.00000,62.00000,50.00000,60.60000,168600
05/16/2008,0000,60.60000,65.50000,52.50000,61.80000,296900
05/19/2008,0000,62.80000,64.00000,51.30000,61.20000,163100
05/20/2008,0000,61.50000,62.50000,60.00000,60.80000,142900
05/21/2008,0000,61.00000,61.00000,43.00000,59.50000,243500
05/22/2008,0000,59.50000,65.00000,52.84000,60.00000,140300
05/23/2008,0000,60.00000,62.00000,50.00000,58.00000,204000
05/26/2008,0000,59.00000,60.00000,50.00000,57.00000,162000
05/27/2008,0000,58.00000,58.00000,50.00000,57.50000,123600
05/28/2008,0000,57.00000,57.00000,47.00000,56.00000,150200
05/29/2008,0000,56.60000,56.60000,43.00000,55.00000,80900
05/30/2008,0000,53.00000,56.00000,41.00000,52.38000,253200
06/02/2008,0000,52.50000,54.50000,52.50000,54.00000,75000
06/03/2008,0000,52.50000,53.20000,50.00000,52.60000,376100
06/04/2008,0000,52.50000,53.00000,52.00000,52.50000,90000
06/05/2008,0000,52.50000,53.50000,52.00000,52.50000,187000
06/06/2008,0000,52.00000,52.60000,50.00000,52.10000,272200
06/10/2008,0000,52.00000,53.00000,51.70000,51.80000,77000
06/11/2008,0000,52.00000,55.00000,51.00000,52.00000,213800
06/12/2008,0000,52.50000,53.50000,49.50000,49.60000,225000
06/13/2008,0000,51.00000,54.30000,50.50000,52.50000,376000
06/16/2008,0000,53.00000,53.50000,51.00000,51.50000,125200
06/17/2008,0000,51.00000,52.20000,50.00000,50.20000,215000
06/18/2008,0000,50.50000,52.00000,50.00000,51.00000,74800
06/19/2008,0000,51.00000,53.00000,50.00000,50.70000,80600
06/20/2008,0000,51.00000,51.00000,50.00000,50.50000,55000
06/23/2008,0000,50.00000,50.20000,49.50000,50.20000,56500
06/24/2008,0000,50.00000,50.00000,48.50000,49.50000,78600
06/25/2008,0000,48.50000,49.00000,43.00000,48.00000,143500
06/26/2008,0000,48.50000,48.50000,47.00000,47.50000,131000
06/27/2008,0000,45.00000,46.00000,40.00000,45.30000,281200
06/30/2008,0000,41.00000,45.50000,41.00000,45.50000,33000
07/01/2008,0000,45.50000,52.70000,44.50000,52.70000,44000
07/02/2008,0000,45.50000,52.50000,45.00000,52.50000,169800
07/03/2008,0000,45.00000,55.00000,45.00000,55.00000,76900
07/04/2008,0000,47.31000,55.20000,47.00000,55.20000,67600
07/07/2008,0000,49.00000,50.00000,48.50000,49.50000,52400
07/08/2008,0000,49.00000,49.00000,46.00000,48.00000,75300
07/09/2008,0000,45.58000,52.20000,45.50000,52.20000,13000
07/10/2008,0000,45.00000,52.40000,45.00000,52.40000,57400
07/11/2008,0000,45.00000,47.33000,45.00000,46.50000,40000
07/14/2008,0000,46.50000,46.50000,46.00000,46.00000,34000
07/15/2008,0000,46.00000,52.00000,44.00000,52.00000,79100
07/16/2008,0000,45.00000,52.20000,43.00000,52.20000,168000
07/17/2008,0000,45.00000,46.00000,39.58000,45.50000,106100
07/18/2008,0000,45.50000,46.00000,44.80000,45.00000,236100
07/21/2008,0000,45.20000,46.00000,45.00000,46.00000,57000
07/22/2008,0000,46.00000,47.00000,45.70000,46.50000,66000
07/23/2008,0000,46.00000,48.38000,46.00000,47.00000,54500
07/24/2008,0000,47.50000,49.58000,47.30000,49.58000,127000
07/25/2008,0000,49.00000,49.00000,48.00000,48.50000,40000
07/29/2008,0000,48.50000,50.00000,47.50000,50.00000,137700
07/30/2008,0000,51.00000,52.00000,48.00000,51.00000,186400
07/31/2008,0000,52.50000,52.50000,49.00000,49.30000,151200
08/01/2008,0000,49.50000,50.50000,48.80000,50.20000,285800
08/04/2008,0000,51.00000,51.00000,49.80000,50.30000,125000
08/05/2008,0000,50.50000,50.50000,49.50000,50.10000,147000
08/06/2008,0000,50.00000,50.00000,49.00000,49.30000,78000
08/07/2008,0000,49.00000,49.50000,48.80000,49.00000,88000
08/08/2008,0000,48.50000,50.00000,48.00000,49.20000,127000
08/11/2008,0000,50.00000,50.50000,49.50000,49.90000,83400
08/12/2008,0000,50.20000,50.20000,48.80000,48.90000,171400
08/13/2008,0000,49.30000,50.00000,48.00000,48.00000,145000
08/14/2008,0000,48.30000,48.30000,47.00000,47.50000,76000
08/15/2008,0000,45.80000,48.00000,44.80000,46.00000,192900
08/18/2008,0000,44.00000,45.50000,44.00000,45.00000,199700
08/19/2008,0000,44.00000,45.00000,40.00000,43.00000,186200
08/20/2008,0000,43.00000,43.50000,42.00000,43.00000,204100
08/21/2008,0000,43.00000,43.50000,42.00000,42.30000,72000
08/22/2008,0000,42.50000,42.80000,41.86000,42.50000,132900
08/25/2008,0000,42.30000,42.50000,41.40000,41.40000,193200
08/26/2008,0000,41.80000,41.80000,39.50000,40.50000,208500
08/27/2008,0000,40.00000,41.00000,39.00000,40.20000,455300
08/28/2008,0000,41.00000,41.00000,39.50000,39.50000,184200
08/29/2008,0000,39.50000,40.50000,39.50000,40.00000,84200
09/01/2008,0000,38.00000,39.20000,35.80000,36.20000,255100
09/02/2008,0000,36.00000,37.50000,34.00000,34.50000,375200
09/03/2008,0000,35.00000,35.48000,34.00000,34.40000,205700
09/04/2008,0000,34.20000,34.20000,32.00000,32.10000,104600
09/05/2008,0000,32.00000,33.50000,32.00000,33.40000,373900
09/08/2008,0000,33.70000,35.60000,33.50000,35.20000,303900
09/09/2008,0000,35.00000,35.00000,33.50000,34.00000,58100
09/10/2008,0000,33.20000,34.50000,33.00000,33.50000,197500
09/11/2008,0000,34.00000,34.00000,33.00000,33.50000,188900
09/12/2008,0000,33.50000,34.00000,33.00000,33.50000,92100
09/15/2008,0000,33.50000,33.87000,30.00000,32.00000,51400
09/16/2008,0000,31.16000,31.16000,28.50000,29.56000,114000
09/17/2008,0000,30.50000,31.50000,29.00000,29.90000,215600
09/18/2008,0000,29.30000,29.30000,27.40000,28.10000,126600
09/19/2008,0000,30.00000,31.00000,28.20000,30.50000,395100
09/22/2008,0000,30.50000,31.90000,29.90000,31.10000,409700
09/23/2008,0000,30.50000,31.50000,30.00000,31.00000,322500
09/24/2008,0000,31.00000,34.00000,30.60000,34.00000,341400
09/25/2008,0000,33.10000,34.30000,31.30000,33.20000,330300
09/26/2008,0000,33.00000,33.00000,32.00000,32.15000,331600
09/30/2008,0000,30.00000,35.00000,29.90000,35.00000,43400
10/01/2008,0000,33.00000,33.20000,30.40000,31.60000,88800
10/02/2008,0000,31.50000,31.80000,31.00000,31.15000,91200
10/03/2008,0000,30.80000,31.90000,30.50000,31.15000,180900
10/06/2008,0000,30.80000,34.85000,30.50000,34.85000,116900
10/07/2008,0000,30.50000,31.00000,30.00000,30.30000,206100
10/08/2008,0000,30.00000,30.50000,28.00000,28.00000,226300
10/09/2008,0000,29.90000,30.50000,29.80000,30.10000,453300
10/13/2008,0000,28.50000,29.50000,27.00000,27.90000,247400
10/14/2008,0000,29.00000,30.00000,28.30000,29.10000,443200
10/15/2008,0000,29.20000,29.40000,28.50000,28.60000,175600
10/16/2008,0000,28.50000,28.50000,25.20000,26.60000,59700
10/17/2008,0000,26.80000,26.80000,23.70000,25.00000,131200
10/20/2008,0000,25.00000,25.20000,23.50000,25.20000,118700
10/21/2008,0000,25.26000,26.10000,23.70000,23.70000,224400
10/22/2008,0000,25.00000,25.00000,23.40000,23.60000,177400
10/23/2008,0000,23.00000,23.00000,19.90000,20.60000,372100
10/24/2008,0000,20.00000,20.60000,17.80000,18.30000,432300
10/27/2008,0000,18.30000,18.30000,16.80000,16.80000,593700
10/28/2008,0000,16.50000,18.30000,16.40000,18.10000,1137500
10/29/2008,0000,18.50000,19.57000,18.40000,18.60000,485000
10/30/2008,0000,18.80000,20.00000,17.00000,19.40000,985800
10/31/2008,0000,19.20000,23.00000,19.00000,23.00000,1039500
11/03/2008,0000,19.50000,20.10000,19.10000,19.60000,1012100
11/04/2008,0000,19.80000,20.00000,18.50000,19.70000,1527200
11/05/2008,0000,19.60000,23.00000,19.60000,22.00000,1495500
11/06/2008,0000,20.50000,21.90000,20.50000,21.00000,616300
11/07/2008,0000,21.00000,24.00000,21.00000,22.20000,192100
11/10/2008,0000,22.00000,23.00000,21.80000,21.90000,228700
11/11/2008,0000,22.20000,22.50000,20.40000,20.40000,176000
11/12/2008,0000,20.00000,23.00000,19.90000,20.00000,234500
11/13/2008,0000,20.00000,20.00000,19.00000,19.00000,189300
11/14/2008,0000,19.90000,20.00000,19.00000,19.40000,203000
11/17/2008,0000,20.00000,20.00000,18.20000,19.20000,93800
11/18/2008,0000,19.00000,19.10000,17.70000,18.70000,135000
11/19/2008,0000,18.50000,18.70000,17.90000,17.90000,57200
11/20/2008,0000,18.00000,18.10000,17.40000,17.70000,136900
11/21/2008,0000,17.70000,17.85000,17.00000,17.50000,171100
11/24/2008,0000,17.50000,17.60000,17.00000,17.10000,141600
11/25/2008,0000,17.50000,18.00000,17.40000,17.40000,362300
11/26/2008,0000,17.70000,18.00000,17.00000,17.30000,76500
11/27/2008,0000,17.00000,18.31000,17.00000,17.80000,456200
11/28/2008,0000,17.70000,18.42000,17.40000,18.10000,254500
12/01/2008,0000,17.70000,18.10000,17.70000,18.00000,67300
12/02/2008,0000,17.60000,17.89000,17.40000,17.60000,141000
12/03/2008,0000,17.70000,17.70000,17.12000,17.40000,129300
12/04/2008,0000,17.12000,17.60000,16.80000,16.90000,132300
12/05/2008,0000,16.90000,17.50000,16.00000,16.30000,51100
12/08/2008,0000,16.50000,16.75000,16.00000,16.60000,462300
12/09/2008,0000,17.00000,17.57000,16.50000,16.90000,544800
12/10/2008,0000,16.90000,17.50000,16.90000,17.00000,130100
12/11/2008,0000,17.57000,17.65000,16.80000,17.20000,164800
12/12/2008,0000,17.50000,17.50000,16.70000,16.80000,142500
12/15/2008,0000,17.10000,17.20000,16.70000,17.00000,112000
12/16/2008,0000,17.30000,17.36000,17.00000,17.36000,64000
12/17/2008,0000,17.30000,18.20000,17.20000,17.90000,204700
12/18/2008,0000,17.40000,17.70000,17.30000,17.45000,177900
12/19/2008,0000,17.50000,17.71000,16.50000,17.60000,424000
12/22/2008,0000,17.30000,17.40000,17.10000,17.20000,70000
12/23/2008,0000,17.00000,17.00000,16.80000,16.90000,29000
12/24/2008,0000,17.40000,17.50000,16.80000,17.50000,68200
12/25/2008,0000,17.40000,17.40000,17.00000,17.20000,41700
12/26/2008,0000,17.10000,17.30000,17.10000,17.30000,20000
12/29/2008,0000,17.40000,17.40000,17.00000,17.10000,88000
12/30/2008,0000,17.20000,17.70000,17.00000,17.20000,104300
12/31/2008,0000,17.10000,17.30000,16.90000,17.00000,96000
01/05/2009,0000,17.36000,17.80000,17.00000,17.50000,104500
01/06/2009,0000,17.55000,17.55000,17.00000,17.50000,68500
01/07/2009,0000,17.50000,17.70000,17.00000,17.40000,300100
01/08/2009,0000,17.50000,17.60000,17.10000,17.20000,187000
01/09/2009,0000,17.50000,17.50000,17.00000,17.10000,220000
01/12/2009,0000,17.60000,18.52000,17.30000,18.20000,382800
01/13/2009,0000,19.00000,20.31000,17.60000,20.00000,923900
01/14/2009,0000,20.30000,20.31000,19.00000,19.50000,585400
01/15/2009,0000,19.50000,20.00000,19.16000,19.50000,124000
01/16/2009,0000,19.50000,19.90000,19.50000,19.80000,31000
01/19/2009,0000,22.00000,23.50000,21.50000,23.00000,488700
01/20/2009,0000,22.50000,22.70000,20.00000,20.80000,173300
01/21/2009,0000,20.50000,22.00000,20.43000,21.50000,236000
02/02/2009,0000,21.20000,21.57000,21.00000,21.57000,40000
02/03/2009,0000,22.00000,22.80000,22.00000,22.50000,122000
02/04/2009,0000,23.00000,24.00000,22.50000,23.00000,511000
02/05/2009,0000,23.68000,26.60000,23.50000,26.10000,403400
02/06/2009,0000,26.84000,28.50000,26.20000,27.70000,649200
02/09/2009,0000,30.00000,33.00000,28.00000,31.60000,743500
02/10/2009,0000,32.00000,33.00000,30.00000,31.80000,611900
02/11/2009,0000,31.00000,32.03000,28.70000,29.50000,1090600
02/12/2009,0000,29.00000,30.00000,26.50000,27.50000,343600
02/13/2009,0000,28.00000,29.20000,26.90000,29.00000,296900
02/16/2009,0000,27.00000,30.50000,27.00000,30.30000,239200
02/17/2009,0000,30.30000,30.63000,29.10000,29.30000,198000
02/18/2009,0000,29.00000,29.50000,28.80000,29.10000,167200
02/19/2009,0000,28.80000,29.30000,28.50000,29.00000,186500
02/20/2009,0000,29.00000,29.30000,28.50000,28.50000,163200
02/23/2009,0000,28.50000,29.00000,27.65000,28.10000,200800
02/24/2009,0000,28.00000,29.00000,28.00000,28.20000,189300
02/25/2009,0000,28.70000,29.70000,28.50000,29.50000,188100
02/26/2009,0000,29.50000,29.60000,29.00000,29.60000,192900
02/27/2009,0000,29.50000,32.50000,29.20000,32.10000,344500
03/02/2009,0000,32.00000,33.10000,26.00000,31.10000,233600
03/03/2009,0000,30.00000,31.69000,28.70000,30.20000,205800
03/04/2009,0000,30.20000,32.00000,29.80000,31.00000,208200
03/05/2009,0000,31.00000,33.00000,31.00000,31.20000,208800
03/06/2009,0000,31.00000,32.30000,30.80000,32.30000,101600
03/09/2009,0000,31.00000,32.50000,31.00000,31.80000,129600
03/10/2009,0000,32.00000,32.30000,31.50000,32.15000,579800
03/11/2009,0000,32.50000,34.00000,30.00000,33.00000,728400
03/12/2009,0000,33.00000,33.70000,32.00000,33.00000,81300
03/13/2009,0000,32.00000,33.50000,31.50000,32.00000,253100
03/16/2009,0000,31.50000,32.40000,31.30000,32.00000,141800
03/17/2009,0000,30.90000,31.60000,30.00000,31.50000,199300
03/18/2009,0000,31.00000,32.00000,30.00000,31.50000,258300
03/19/2009,0000,31.00000,32.42000,31.00000,32.20000,243700
03/20/2009,0000,32.15000,32.63000,31.50000,31.95000,114600
03/23/2009,0000,31.50000,32.20000,31.50000,32.00000,64200
03/24/2009,0000,32.20000,33.15000,31.80000,32.60000,233200
03/25/2009,0000,32.00000,32.20000,30.80000,31.80000,137600
03/26/2009,0000,31.00000,32.30000,30.30000,30.60000,591300
03/27/2009,0000,31.31000,31.50000,30.50000,31.00000,275600
03/30/2009,0000,31.00000,31.00000,29.00000,30.20000,211700
03/31/2009,0000,30.20000,30.30000,29.00000,30.10000,277000
04/01/2009,0000,30.00000,30.50000,29.00000,30.30000,200300
04/02/2009,0000,30.50000,31.00000,29.50000,30.30000,153200
04/03/2009,0000,31.00000,32.94000,31.00000,31.00000,319400
04/06/2009,0000,32.20000,32.50000,31.00000,32.20000,364600
04/07/2009,0000,32.00000,34.42000,31.00000,33.50000,239300
04/08/2009,0000,34.00000,34.00000,32.50000,32.50000,442600
04/09/2009,0000,32.50000,37.70000,32.50000,36.20000,627200
04/10/2009,0000,36.60000,39.50000,32.70000,38.20000,1036200
04/13/2009,0000,37.00000,38.20000,33.70000,36.80000,1079800
04/14/2009,0000,37.00000,38.21000,36.86000,38.00000,783600
04/15/2009,0000,38.30000,40.00000,37.40000,38.95000,585500
04/16/2009,0000,39.80000,40.20000,38.00000,40.00000,603100
04/17/2009,0000,40.00000,41.00000,37.00000,38.20000,697700
04/20/2009,0000,38.00000,39.00000,37.00000,38.50000,394100
04/21/2009,0000,38.00000,42.10000,36.00000,41.20000,591900
04/22/2009,0000,42.00000,42.20000,40.15000,41.30000,700100
04/23/2009,0000,42.00000,42.15000,40.00000,41.50000,465600
04/24/2009,0000,41.80000,48.00000,41.80000,47.80000,933100
04/27/2009,0000,46.00000,50.50000,43.50000,50.40000,1684500
04/28/2009,0000,49.20000,58.20000,48.50000,51.80000,2014100
04/29/2009,0000,51.40000,51.40000,24.45000,48.50000,391500
04/30/2009,0000,53.00000,59.50000,49.47000,57.00000,1125700
05/04/2009,0000,57.00000,65.00000,54.00000,58.50000,1613800
05/05/2009,0000,57.50000,58.00000,54.80000,55.50000,1632800
05/06/2009,0000,57.00000,57.00000,54.80000,55.50000,677600
05/07/2009,0000,55.00000,56.80000,51.00000,52.00000,523400
05/08/2009,0000,54.00000,58.00000,50.00000,51.00000,443600
05/11/2009,0000,50.80000,56.00000,50.50000,54.20000,1772900
05/12/2009,0000,53.60000,53.80000,50.00000,52.30000,662000
05/13/2009,0000,52.00000,53.80000,49.50000,49.50000,1091200
05/14/2009,0000,50.00000,51.50000,49.00000,50.90000,1063200
05/15/2009,0000,50.50000,52.20000,50.00000,50.00000,1151800
05/18/2009,0000,50.00000,54.00000,47.80000,48.00000,1049200
05/19/2009,0000,49.00000,50.50000,48.80000,50.00000,398500
05/20/2009,0000,49.00000,50.50000,49.00000,50.00000,427100
05/21/2009,0000,50.00000,54.50000,49.80000,53.00000,938500
05/22/2009,0000,51.00000,53.15000,49.50000,52.50000,386800
05/25/2009,0000,53.00000,53.50000,49.50000,50.20000,720800
05/26/2009,0000,51.20000,52.50000,48.00000,48.00000,318300
05/27/2009,0000,50.00000,55.00000,49.00000,55.00000,241100
06/01/2009,0000,50.00000,50.50000,49.00000,49.50000,251300
06/02/2009,0000,50.50000,50.50000,47.80000,49.30000,171800
06/03/2009,0000,48.10000,49.00000,47.90000,48.20000,341400
06/04/2009,0000,48.00000,49.00000,46.80000,47.20000,1095500
06/05/2009,0000,48.30000,48.30000,47.30000,48.00000,374200
06/08/2009,0000,48.50000,50.40000,48.00000,49.50000,292600
06/09/2009,0000,48.50000,48.60000,46.55000,46.55000,241600
06/10/2009,0000,47.00000,50.00000,47.00000,50.00000,594000
06/11/2009,0000,48.40000,48.40000,47.00000,48.00000,317300
06/12/2009,0000,48.50000,48.50000,47.00000,47.80000,175500
06/15/2009,0000,47.00000,48.50000,46.00000,47.00000,413900
06/16/2009,0000,46.08000,47.20000,45.00000,47.20000,519000
06/17/2009,0000,47.00000,47.00000,45.50000,46.00000,366100
06/18/2009,0000,46.50000,46.50000,44.00000,44.60000,644000
06/19/2009,0000,45.00000,45.26000,44.00000,44.90000,395400
06/22/2009,0000,44.00000,47.00000,43.30000,43.50000,281800
06/23/2009,0000,43.00000,50.00000,42.50000,42.80000,208600
06/24/2009,0000,43.00000,50.80000,42.00000,42.25000,274400
06/25/2009,0000,42.00000,50.00000,41.00000,41.50000,198300
06/26/2009,0000,41.50000,41.50000,40.13000,40.50000,191100
06/29/2009,0000,41.00000,41.00000,39.00000,39.50000,102400
06/30/2009,0000,39.00000,43.92000,38.80000,39.30000,373200
07/01/2009,0000,38.90000,42.30000,38.90000,42.30000,472600
07/02/2009,0000,40.00000,43.00000,40.00000,42.50000,208400
07/03/2009,0000,42.30000,45.00000,42.00000,44.00000,259900
07/06/2009,0000,45.20000,45.68000,43.80000,44.00000,155000
07/07/2009,0000,45.00000,46.10000,44.50000,46.10000,316700
07/08/2009,0000,45.00000,46.60000,45.00000,46.50000,351000
07/09/2009,0000,47.00000,47.80000,43.00000,46.70000,352800
07/10/2009,0000,46.63000,46.90000,43.00000,44.80000,336200
07/13/2009,0000,45.80000,46.00000,43.00000,45.00000,308500
07/14/2009,0000,43.00000,44.10000,42.75000,43.50000,482900
07/15/2009,0000,43.50000,44.00000,43.00000,44.00000,816000
07/16/2009,0000,43.50000,46.10000,43.00000,44.50000,545600
07/17/2009,0000,45.00000,45.10000,44.00000,44.70000,645300
07/20/2009,0000,45.00000,46.20000,44.80000,45.00000,562000
07/21/2009,0000,45.00000,46.31000,45.00000,45.92000,523000
07/22/2009,0000,45.50000,52.00000,45.50000,51.20000,838100
07/23/2009,0000,47.65000,52.60000,47.65000,51.50000,1106100
07/24/2009,0000,51.50000,53.00000,51.00000,51.70000,742300
07/27/2009,0000,52.00000,52.80000,49.00000,49.00000,552600
07/28/2009,0000,50.30000,50.30000,48.20000,49.50000,335500
07/29/2009,0000,49.00000,50.20000,48.50000,50.00000,244800
07/30/2009,0000,50.00000,50.20000,45.00000,49.00000,230300
07/31/2009,0000,49.00000,51.50000,49.00000,50.00000,358400
08/03/2009,0000,49.00000,50.50000,49.00000,49.70000,355900
08/04/2009,0000,49.50000,50.00000,48.00000,49.20000,358900
08/05/2009,0000,49.00000,49.50000,48.00000,49.00000,345200
08/06/2009,0000,48.00000,49.40000,48.00000,49.00000,419300
08/10/2009,0000,48.50000,49.20000,45.00000,48.00000,320500
08/11/2009,0000,47.50000,50.00000,45.00000,49.00000,185100
08/12/2009,0000,46.00000,50.00000,45.50000,47.20000,147500
08/13/2009,0000,47.00000,48.00000,46.50000,47.00000,103800
08/14/2009,0000,47.00000,48.00000,45.00000,47.50000,235000
08/17/2009,0000,47.50000,47.90000,46.00000,47.00000,58300
08/18/2009,0000,47.00000,47.50000,46.00000,47.50000,153200
08/19/2009,0000,50.00000,50.00000,46.00000,47.50000,299000
08/20/2009,0000,46.00000,47.50000,45.00000,47.50000,51400
08/21/2009,0000,47.00000,48.00000,46.00000,47.50000,116800
08/24/2009,0000,47.50000,48.00000,46.08000,47.50000,89400
08/25/2009,0000,47.30000,48.00000,46.50000,47.00000,120800
08/26/2009,0000,47.00000,47.20000,46.00000,46.00000,113500
08/27/2009,0000,45.80000,46.20000,44.00000,45.00000,215800
08/28/2009,0000,45.00000,46.70000,44.60000,46.70000,27500
08/31/2009,0000,45.20000,46.00000,43.50000,44.20000,339300
09/01/2009,0000,43.00000,44.20000,43.00000,44.00000,221900
09/02/2009,0000,43.70000,44.50000,43.00000,43.00000,201600
09/03/2009,0000,43.00000,48.00000,43.00000,48.00000,160100
09/04/2009,0000,45.00000,46.50000,44.30000,44.50000,136600
09/07/2009,0000,45.00000,45.50000,45.00000,45.10000,155600
09/08/2009,0000,45.20000,45.50000,43.00000,44.50000,215400
09/09/2009,0000,45.00000,45.20000,44.80000,45.00000,60000
09/10/2009,0000,45.50000,45.50000,43.00000,45.00000,105400
09/11/2009,0000,43.00000,44.20000,42.80000,43.00000,141800
09/14/2009,0000,43.21000,43.50000,41.90000,42.00000,121600
09/15/2009,0000,41.80000,42.00000,39.00000,40.10000,281900
09/16/2009,0000,40.50000,42.00000,40.00000,41.30000,156600
09/17/2009,0000,41.35000,47.15000,41.35000,45.70000,552800
09/18/2009,0000,45.10000,46.30000,45.00000,45.60000,155500
09/21/2009,0000,46.00000,46.50000,45.00000,46.50000,248100
09/22/2009,0000,46.00000,48.50000,46.00000,47.00000,305600
09/23/2009,0000,46.80000,47.50000,45.00000,45.00000,129100
09/24/2009,0000,45.20000,45.80000,40.00000,44.30000,181000
09/25/2009,0000,47.00000,47.00000,44.00000,45.00000,76900
09/28/2009,0000,43.20000,45.00000,41.83000,43.80000,92900
09/29/2009,0000,45.00000,46.94000,42.00000,45.00000,280700
09/30/2009,0000,46.00000,47.00000,44.00000,45.80000,96300
10/01/2009,0000,45.80000,46.31000,45.00000,45.50000,131200
10/02/2009,0000,45.50000,49.50000,45.50000,47.60000,441700
10/05/2009,0000,50.50000,52.50000,37.83000,50.00000,404300
10/06/2009,0000,49.00000,50.00000,48.50000,49.10000,287600
10/07/2009,0000,49.00000,50.00000,48.00000,49.20000,122100
10/08/2009,0000,50.00000,50.00000,47.80000,48.00000,162600
10/09/2009,0000,49.20000,49.47000,48.00000,48.00000,104800
10/12/2009,0000,48.50000,49.00000,46.50000,46.90000,87700
10/13/2009,0000,47.00000,47.50000,46.50000,47.50000,235200
10/14/2009,0000,47.00000,48.00000,47.00000,47.80000,54200
10/15/2009,0000,47.80000,48.00000,47.00000,47.50000,130200
10/16/2009,0000,47.00000,47.50000,46.00000,46.80000,222600
10/19/2009,0000,47.00000,47.80000,46.90000,47.10000,124900
10/20/2009,0000,47.20000,47.60000,47.00000,47.00000,192100
10/21/2009,0000,47.00000,47.40000,45.50000,47.20000,136800
10/22/2009,0000,47.00000,47.70000,46.00000,46.50000,128900
10/23/2009,0000,48.00000,48.00000,46.50000,46.50000,91400
10/26/2009,0000,47.20000,47.50000,46.80000,46.80000,96000
10/27/2009,0000,46.55000,48.00000,46.00000,46.50000,154500
10/28/2009,0000,46.50000,47.00000,45.50000,46.00000,70700
10/29/2009,0000,46.00000,46.50000,44.70000,45.00000,117300
10/30/2009,0000,44.50000,46.00000,43.51000,45.00000,36000
11/02/2009,0000,45.00000,45.00000,44.00000,45.00000,77400
11/03/2009,0000,45.00000,45.00000,44.50000,44.50000,17000
11/04/2009,0000,44.50000,45.50000,44.50000,45.50000,62000
11/05/2009,0000,45.50000,45.50000,41.00000,44.50000,45300
11/06/2009,0000,45.50000,46.00000,44.70000,45.50000,53000
11/09/2009,0000,45.50000,46.00000,44.50000,45.10000,95800
11/10/2009,0000,45.50000,45.50000,44.00000,44.80000,322500
11/11/2009,0000,45.00000,46.00000,44.00000,45.60000,201000
11/12/2009,0000,46.00000,46.00000,45.30000,46.00000,90200
11/13/2009,0000,45.80000,46.20000,45.00000,45.80000,32000
11/16/2009,0000,46.00000,46.50000,45.50000,45.80000,162000
11/17/2009,0000,46.20000,46.20000,45.80000,45.80000,143900
11/18/2009,0000,46.00000,46.40000,45.80000,46.00000,62000
11/19/2009,0000,46.20000,46.40000,42.85000,42.85000,212700
11/20/2009,0000,46.00000,46.20000,45.00000,45.80000,192100
11/23/2009,0000,46.00000,46.31000,45.00000,46.00000,83500
11/24/2009,0000,46.00000,46.00000,44.04000,44.04000,155800
11/25/2009,0000,45.00000,46.00000,44.00000,45.00000,159800
11/26/2009,0000,45.45000,45.45000,44.50000,45.20000,63300
11/27/2009,0000,45.10000,45.10000,44.00000,44.80000,207600
11/30/2009,0000,44.00000,45.80000,44.00000,44.80000,41000
12/01/2009,0000,45.80000,45.80000,42.90000,45.00000,117100
12/02/2009,0000,46.00000,46.00000,44.50000,45.30000,94500
12/03/2009,0000,44.50000,45.30000,44.18000,44.50000,152900
12/04/2009,0000,44.50000,45.26000,44.00000,44.80000,271800
12/07/2009,0000,45.20000,668.00000,42.00000,44.90000,168700
12/08/2009,0000,44.50000,46.00000,44.00000,45.00000,159600
12/09/2009,0000,44.60000,44.73000,43.50000,43.80000,102600
12/11/2009,0000,44.50000,52.00000,44.00000,51.50000,1518500
12/14/2009,0000,53.50000,53.50000,49.00000,52.80000,939100
12/15/2009,0000,53.20000,53.50000,49.00000,50.00000,463000
12/16/2009,0000,51.00000,51.00000,48.20000,50.00000,366200
12/17/2009,0000,50.00000,50.50000,48.60000,49.50000,141100
12/18/2009,0000,49.00000,49.00000,48.50000,48.50000,130100
12/21/2009,0000,49.00000,50.00000,48.00000,49.20000,184400
12/22/2009,0000,49.00000,50.00000,48.00000,49.60000,215100
12/23/2009,0000,49.00000,50.40000,49.00000,49.80000,161900
12/25/2009,0000,50.20000,52.50000,49.00000,51.70000,682100
12/28/2009,0000,58.00000,58.20000,51.67000,57.50000,2334400
12/29/2009,0000,57.50000,58.00000,54.00000,55.50000,1234414
