DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,153.00000,160.00000,153.00000,157.00000,167700
04/03/2007,0000,155.00000,167.00000,153.00000,153.00000,285000
04/04/2007,0000,160.00000,160.00000,150.00000,153.00000,364500
04/09/2007,0000,155.00000,155.00000,149.00000,149.00000,190200
04/10/2007,0000,149.00000,150.00000,140.00000,146.00000,318600
04/11/2007,0000,144.00000,148.00000,144.00000,148.00000,97200
04/12/2007,0000,146.00000,150.00000,145.00000,149.00000,96600
04/13/2007,0000,150.00000,163.00000,147.00000,160.00000,480100
04/16/2007,0000,162.00000,163.00000,154.00000,156.00000,145500
04/17/2007,0000,159.00000,161.00000,155.00000,156.00000,112200
04/18/2007,0000,156.00000,160.00000,156.00000,157.00000,99600
04/19/2007,0000,156.00000,157.60001,154.00000,155.00000,162600
04/20/2007,0000,156.00000,170.60001,154.60001,159.00000,473400
04/23/2007,0000,159.00000,163.00000,159.00000,159.00000,108200
04/24/2007,0000,163.00000,166.00000,159.60001,165.00000,205000
04/25/2007,0000,166.00000,182.00000,164.00000,178.00000,409800
04/26/2007,0000,180.00000,180.00000,165.00000,169.00000,242800
04/27/2007,0000,170.00000,177.00000,168.00000,170.00000,276400
04/30/2007,0000,170.00000,175.00000,162.00000,167.50000,263600
05/02/2007,0000,165.00000,166.00000,162.00000,166.00000,228900
05/03/2007,0000,165.00000,165.00000,150.00000,157.00000,278000
05/04/2007,0000,159.00000,161.00000,155.00000,161.00000,167500
05/07/2007,0000,161.00000,170.00000,161.00000,170.00000,169400
05/08/2007,0000,170.00000,177.41000,157.00000,176.00000,307600
05/09/2007,0000,176.00000,177.00000,174.00000,175.00000,192600
05/10/2007,0000,175.00000,176.00000,168.00000,169.00000,115600
05/11/2007,0000,168.00000,179.00000,166.00000,167.00000,140000
05/14/2007,0000,169.00000,169.00000,167.00000,168.00000,64200
05/15/2007,0000,169.00000,170.00000,167.00000,170.00000,46400
05/16/2007,0000,167.00000,167.00000,165.00000,166.00000,122300
05/17/2007,0000,165.00000,167.00000,164.00000,165.50000,57400
05/18/2007,0000,165.00000,172.00000,155.00000,170.00000,159600
05/21/2007,0000,170.00000,175.00000,170.00000,171.60001,151000
05/22/2007,0000,175.00000,175.00000,169.00000,170.00000,39100
05/23/2007,0000,171.00000,173.00000,165.00000,171.50000,96000
05/24/2007,0000,171.00000,171.00000,165.00000,168.00000,128500
05/25/2007,0000,168.00000,168.00000,165.00000,166.00000,45800
05/28/2007,0000,167.00000,178.00000,167.00000,176.00000,394600
05/29/2007,0000,178.00000,182.80000,172.00000,182.80000,394100
05/30/2007,0000,182.00000,184.00000,180.00000,182.00000,276500
05/31/2007,0000,183.00000,198.00000,180.80000,196.00000,617700
06/01/2007,0000,196.00000,206.00000,193.00000,199.00000,570600
06/04/2007,0000,204.00000,204.00000,195.00000,200.00000,392000
06/05/2007,0000,200.00000,201.00000,196.00000,200.50000,223200
06/06/2007,0000,200.00000,203.00000,199.00000,202.00000,353500
06/07/2007,0000,200.00000,202.00000,199.00000,200.00000,286400
06/08/2007,0000,200.00000,201.00000,198.00000,200.00000,267900
06/11/2007,0000,201.00000,202.00000,200.00000,200.00000,200600
06/12/2007,0000,200.00000,201.00000,194.50000,196.00000,94800
06/13/2007,0000,199.00000,200.00000,185.00000,186.00000,156500
06/14/2007,0000,190.00000,191.00000,185.00000,188.00000,208100
06/15/2007,0000,189.00000,192.00000,170.00000,189.00000,645200
06/20/2007,0000,192.00000,197.00000,169.50000,197.00000,203000
06/21/2007,0000,193.00000,208.00000,192.00000,206.00000,351800
06/22/2007,0000,205.00000,218.00000,205.00000,214.00000,430700
06/25/2007,0000,228.00000,271.00000,228.00000,271.00000,589500
06/26/2007,0000,271.00000,271.00000,258.00000,264.00000,317600
06/27/2007,0000,264.00000,268.00000,261.00000,266.00000,504100
06/28/2007,0000,268.00000,269.00000,264.00000,268.00000,331000
06/29/2007,0000,268.00000,269.00000,264.00000,267.00000,212800
07/02/2007,0000,268.00000,268.00000,258.00000,260.00000,368800
07/03/2007,0000,265.00000,266.89999,260.00000,260.00000,360200
07/04/2007,0000,260.00000,263.00000,259.00000,259.00000,122300
07/05/2007,0000,260.00000,264.00000,259.00000,264.00000,279500
07/06/2007,0000,264.50000,271.00000,262.00000,270.00000,201200
07/09/2007,0000,271.00000,286.00000,261.60001,286.00000,331500
07/10/2007,0000,286.50000,302.00000,261.50000,298.00000,585900
07/11/2007,0000,301.00000,302.00000,296.00000,300.00000,288600
07/12/2007,0000,310.00000,310.00000,300.00000,304.00000,209700
07/13/2007,0000,308.00000,308.00000,290.00000,290.00000,180400
07/16/2007,0000,290.00000,303.00000,290.00000,300.00000,540000
07/17/2007,0000,300.00000,310.00000,290.00000,308.00000,482500
07/18/2007,0000,309.50000,337.00000,300.00000,330.00000,639100
07/19/2007,0000,327.00000,355.00000,275.00000,354.00000,329000
07/20/2007,0000,354.00000,360.00000,344.00000,350.00000,139300
07/23/2007,0000,350.00000,359.00000,262.00000,350.00000,230000
07/24/2007,0000,351.50000,353.50000,345.00000,351.50000,195100
07/25/2007,0000,353.00000,353.00000,345.00000,351.50000,164500
07/26/2007,0000,351.00000,353.00000,343.00000,344.00000,216500
07/27/2007,0000,340.00000,345.00000,330.00000,335.00000,275500
07/30/2007,0000,334.00000,335.00000,314.00000,319.00000,281900
07/31/2007,0000,319.00000,335.00000,319.00000,334.50000,422000
08/01/2007,0000,330.00000,347.00000,330.00000,334.00000,285000
08/02/2007,0000,337.00000,340.00000,313.50000,327.00000,181100
08/03/2007,0000,320.00000,322.00000,318.00000,318.00000,54400
08/06/2007,0000,318.00000,318.00000,300.00000,308.00000,173000
08/07/2007,0000,300.00000,314.00000,300.00000,303.50000,108800
08/08/2007,0000,303.00000,305.00000,288.50000,294.00000,771900
08/09/2007,0000,297.00000,302.00000,290.00000,290.00000,211000
08/10/2007,0000,285.00000,290.00000,267.00000,267.00000,304200
08/13/2007,0000,274.00000,274.00000,264.00000,265.00000,166100
08/14/2007,0000,264.00000,265.00000,237.16000,240.00000,163900
08/15/2007,0000,241.00000,242.00000,199.00000,215.00000,463100
08/16/2007,0000,215.00000,215.00000,199.00000,205.00000,240100
08/17/2007,0000,206.00000,211.00000,200.00000,205.00000,131500
08/20/2007,0000,208.00000,250.00000,205.00000,250.00000,252700
08/21/2007,0000,255.00000,255.00000,223.00000,230.00000,256200
08/22/2007,0000,235.00000,235.00000,198.00000,212.00000,337300
08/23/2007,0000,220.00000,231.00000,220.00000,228.00000,34800
08/24/2007,0000,220.00000,226.00000,219.00000,220.00000,67200
08/27/2007,0000,225.00000,230.00000,225.00000,228.00000,36000
08/28/2007,0000,230.00000,230.00000,225.00000,228.00000,24400
08/29/2007,0000,226.00000,230.00000,215.00000,230.00000,42200
08/30/2007,0000,231.00000,232.00000,225.00000,230.00000,39800
08/31/2007,0000,230.00000,236.00000,230.00000,232.00000,22600
09/03/2007,0000,235.00000,300.50000,226.00000,228.00000,55700
09/04/2007,0000,228.00000,230.00000,222.00000,230.00000,33700
09/05/2007,0000,228.00000,228.00000,220.00000,220.00000,32100
09/06/2007,0000,219.00000,220.00000,199.00000,205.00000,212300
09/07/2007,0000,209.00000,222.00000,209.00000,222.00000,67400
09/10/2007,0000,222.00000,229.00000,217.00000,229.00000,79100
09/11/2007,0000,230.00000,239.00000,229.00000,235.00000,149000
09/12/2007,0000,240.00000,250.00000,240.00000,246.00000,71700
09/13/2007,0000,246.00000,246.00000,235.00000,239.00000,50700
09/14/2007,0000,242.00000,243.00000,235.00000,240.00000,17100
09/17/2007,0000,238.00000,240.00000,235.00000,240.00000,56800
09/19/2007,0000,242.00000,242.00000,225.00000,225.00000,146300
09/20/2007,0000,232.00000,232.00000,228.00000,229.00000,78200
09/21/2007,0000,230.00000,235.00000,229.00000,231.00000,50700
09/26/2007,0000,231.00000,231.00000,225.00000,225.00000,72200
09/27/2007,0000,231.00000,235.00000,228.00000,232.00000,102700
09/28/2007,0000,229.00000,234.00000,225.00000,231.00000,70900
10/01/2007,0000,233.00000,235.00000,230.00000,234.00000,77600
10/02/2007,0000,235.00000,236.00000,230.00000,232.00000,69700
10/03/2007,0000,233.00000,233.00000,225.00000,228.00000,31200
10/04/2007,0000,228.00000,228.00000,219.49001,219.49001,44000
10/05/2007,0000,217.00000,217.00000,200.00000,211.00000,98600
10/08/2007,0000,211.00000,211.00000,203.00000,205.00000,142700
10/09/2007,0000,200.00000,210.00000,200.00000,209.00000,111300
10/11/2007,0000,205.00000,210.00000,203.00000,203.00000,81000
10/12/2007,0000,202.00000,208.00000,202.00000,206.00000,68000
10/15/2007,0000,108.00000,205.00000,108.00000,200.00000,88800
10/16/2007,0000,200.00000,202.00000,195.00000,195.00000,105300
10/17/2007,0000,193.00000,199.00000,181.00000,189.00000,76300
10/18/2007,0000,187.00000,190.00000,185.00000,189.00000,111000
10/19/2007,0000,185.00000,192.00000,185.00000,192.00000,175100
10/22/2007,0000,190.00000,192.00000,185.00000,190.00000,33700
10/23/2007,0000,188.00000,191.39000,182.00000,188.50000,85700
10/24/2007,0000,190.00000,191.00000,188.00000,190.00000,26300
10/25/2007,0000,190.00000,191.00000,187.00000,188.00000,45200
10/26/2007,0000,188.00000,189.50000,187.50000,188.00000,163500
10/29/2007,0000,190.00000,190.00000,187.00000,188.00000,200800
10/30/2007,0000,188.00000,192.00000,187.00000,188.00000,150400
10/31/2007,0000,189.00000,189.00000,184.00000,187.00000,53500
11/01/2007,0000,186.00000,186.00000,168.00000,170.00000,187000
11/02/2007,0000,168.00000,168.00000,159.11000,162.00000,455200
11/05/2007,0000,162.00000,163.00000,160.00000,162.00000,496200
11/06/2007,0000,161.00000,165.00000,145.00000,156.00000,364600
11/07/2007,0000,158.00000,161.00000,150.00000,153.60001,351500
11/08/2007,0000,150.00000,153.00000,133.92999,134.00000,151500
11/09/2007,0000,134.00000,136.00000,115.00000,116.10000,256400
11/12/2007,0000,115.00000,150.00000,108.50000,115.00000,218100
11/13/2007,0000,112.00000,134.39999,100.00000,134.39999,203400
11/14/2007,0000,135.00000,151.00000,100.00000,148.00000,242200
11/15/2007,0000,150.00000,150.00000,145.00000,148.00000,99700
11/16/2007,0000,147.00000,147.00000,110.40000,143.50000,76500
11/19/2007,0000,110.00000,148.00000,110.00000,143.00000,39100
11/20/2007,0000,139.00000,140.50000,139.00000,140.50000,37300
11/21/2007,0000,145.00000,148.00000,145.00000,146.00000,53200
11/22/2007,0000,145.00000,150.00000,145.00000,149.00000,25600
11/23/2007,0000,150.00000,150.00000,135.00000,135.00000,52600
11/26/2007,0000,135.00000,140.00000,119.50000,132.00000,247400
11/27/2007,0000,130.00000,130.50000,121.50000,130.50000,66200
11/28/2007,0000,122.00000,129.00000,122.00000,129.00000,14000
11/29/2007,0000,131.00000,135.48000,129.00000,132.00000,34200
11/30/2007,0000,134.00000,141.00000,133.00000,139.50000,29700
12/03/2007,0000,140.00000,141.92999,139.00000,141.92999,29400
12/04/2007,0000,142.00000,145.00000,141.00000,144.50000,76400
12/05/2007,0000,145.00000,150.00000,119.60000,149.50000,228100
12/06/2007,0000,151.00000,152.50000,119.60000,145.00000,78900
12/07/2007,0000,146.00000,146.00000,119.60000,145.50000,97500
12/10/2007,0000,120.00000,148.00000,120.00000,120.00000,33100
12/11/2007,0000,143.00000,145.00000,143.00000,144.00000,16500
12/12/2007,0000,145.00000,145.00000,138.00000,138.00000,17300
12/13/2007,0000,138.00000,149.09000,127.00000,128.00000,53900
12/14/2007,0000,126.00000,127.00000,124.00000,125.50000,50700
12/17/2007,0000,125.00000,125.00000,115.50000,116.00000,48300
12/18/2007,0000,115.00000,123.70000,100.00000,116.50000,101600
12/19/2007,0000,115.00000,120.50000,100.30000,119.50000,78900
12/20/2007,0000,119.00000,121.50000,119.00000,120.00000,15900
12/21/2007,0000,118.00000,121.50000,115.00000,121.50000,14000
12/24/2007,0000,117.00000,120.00000,117.00000,119.50000,9100
12/25/2007,0000,120.00000,126.00000,120.00000,125.00000,40300
12/26/2007,0000,120.50000,124.00000,120.00000,123.50000,12800
12/27/2007,0000,125.00000,127.41000,125.00000,127.00000,25900
12/28/2007,0000,128.00000,130.00000,126.00000,127.00000,25000
12/31/2007,0000,128.00000,129.03000,127.00000,128.00000,5500
01/02/2008,0000,127.00000,135.00000,126.50000,128.50000,20100
01/03/2008,0000,128.00000,128.00000,125.00000,127.00000,14300
01/04/2008,0000,127.00000,127.00000,126.00000,127.00000,11000
01/07/2008,0000,125.00000,125.00000,115.00000,120.00000,26300
01/08/2008,0000,118.00000,119.50000,116.00000,118.00000,30500
01/09/2008,0000,118.00000,118.50000,117.50000,118.50000,7900
01/10/2008,0000,119.00000,120.00000,118.00000,119.00000,10800
01/11/2008,0000,116.00000,118.00000,115.33000,117.00000,14600
01/14/2008,0000,118.00000,118.00000,112.00000,114.50000,46600
01/15/2008,0000,114.00000,115.00000,110.00000,111.00000,56600
01/16/2008,0000,110.00000,111.00000,105.00000,105.00000,33000
01/17/2008,0000,105.00000,105.00000,98.50000,99.00000,93100
01/18/2008,0000,99.00000,100.00000,95.00000,97.00000,35400
01/21/2008,0000,90.00000,98.00000,90.00000,94.00000,31100
01/22/2008,0000,90.00000,91.00000,83.00000,85.00000,75800
01/23/2008,0000,85.00000,85.00000,79.00000,79.50000,70400
01/24/2008,0000,82.00000,82.00000,73.00000,74.50000,96100
01/25/2008,0000,75.00000,94.00000,75.00000,94.00000,85300
01/28/2008,0000,92.00000,92.00000,76.00000,83.00000,149800
01/29/2008,0000,84.96000,86.02000,84.96000,86.00000,26900
01/30/2008,0000,87.00000,89.00000,86.00000,86.00000,42800
01/31/2008,0000,85.20000,86.50000,83.00000,83.00000,113100
02/01/2008,0000,85.00000,91.39000,85.00000,88.00000,117400
02/12/2008,0000,90.00000,91.39000,87.00000,88.30000,75800
02/13/2008,0000,89.00000,94.00000,89.00000,91.00000,34500
02/14/2008,0000,93.00000,95.00000,93.00000,95.00000,35400
02/15/2008,0000,94.00000,100.50000,93.00000,100.00000,77300
02/18/2008,0000,106.00000,106.00000,102.00000,103.00000,48000
02/19/2008,0000,105.00000,105.00000,96.50000,97.00000,63700
02/20/2008,0000,99.00000,99.50000,97.00000,97.50000,22600
02/21/2008,0000,100.00000,102.00000,100.00000,101.00000,59300
02/22/2008,0000,102.00000,102.68000,100.00000,101.25000,18900
02/25/2008,0000,100.00000,102.70000,100.00000,101.40000,18300
02/26/2008,0000,101.00000,102.00000,98.00000,99.00000,84400
02/27/2008,0000,100.00000,100.00000,97.00000,99.00000,35400
02/29/2008,0000,99.50000,100.00000,99.00000,99.50000,36300
03/04/2008,0000,99.00000,99.00000,95.00000,97.00000,74900
03/05/2008,0000,95.00000,99.00000,81.00000,84.00000,290100
03/06/2008,0000,80.00000,93.00000,80.00000,84.00000,233100
03/07/2008,0000,81.00000,85.00000,80.00000,83.00000,100300
03/10/2008,0000,83.00000,87.00000,83.00000,84.00000,106400
03/11/2008,0000,84.50000,86.50000,84.50000,85.50000,50100
03/12/2008,0000,86.02000,90.00000,86.02000,90.00000,41100
03/13/2008,0000,88.00000,88.00000,85.00000,86.00000,17200
03/14/2008,0000,89.00000,90.00000,85.00000,85.00000,15900
03/17/2008,0000,85.00000,86.00000,83.00000,84.00000,13400
03/18/2008,0000,84.00000,85.00000,84.00000,85.00000,24400
03/19/2008,0000,85.00000,85.00000,84.50000,85.00000,13500
03/20/2008,0000,85.00000,85.00000,83.20000,84.00000,14000
03/21/2008,0000,100.00000,100.00000,83.00000,83.00000,36000
03/24/2008,0000,83.00000,88.00000,83.00000,85.30000,66000
03/25/2008,0000,85.00000,87.00000,84.00000,85.00000,118300
03/26/2008,0000,85.00000,86.00000,82.00000,82.00000,63000
03/27/2008,0000,85.00000,85.00000,75.00000,77.00000,73400
03/28/2008,0000,75.00000,77.00000,72.00000,72.00000,146600
03/31/2008,0000,72.10000,74.00000,71.00000,72.70000,60000
04/01/2008,0000,73.00000,75.00000,71.00000,73.50000,23500
04/02/2008,0000,75.00000,75.00000,71.70000,71.70000,65500
04/03/2008,0000,73.00000,75.00000,71.70000,71.70000,59500
04/07/2008,0000,72.00000,76.00000,72.00000,73.50000,127400
04/08/2008,0000,73.00000,76.00000,73.00000,75.50000,75800
04/09/2008,0000,76.00000,76.34000,74.00000,76.34000,94300
04/10/2008,0000,76.00000,89.24000,75.00000,88.80000,206800
04/11/2008,0000,90.00000,93.00000,87.60000,90.10000,147400
04/14/2008,0000,90.00000,92.00000,87.00000,88.00000,58700
04/15/2008,0000,86.00000,88.00000,82.50000,82.50000,50300
04/16/2008,0000,85.00000,86.00000,82.00000,82.50000,69600
04/17/2008,0000,85.00000,85.00000,82.00000,84.00000,62300
04/18/2008,0000,85.00000,85.00000,77.00000,77.70000,118100
04/21/2008,0000,80.00000,80.50000,78.50000,78.80000,47800
04/22/2008,0000,78.80000,81.00000,78.00000,81.00000,64700
04/23/2008,0000,81.50000,87.00000,80.00000,85.00000,86800
04/24/2008,0000,85.00000,86.00000,84.50000,85.00000,55400
04/25/2008,0000,87.00000,88.50000,85.00000,85.30000,96300
04/28/2008,0000,87.00000,88.00000,81.00000,84.00000,52900
04/29/2008,0000,85.00000,85.00000,82.00000,83.00000,33700
04/30/2008,0000,82.00000,82.50000,80.00000,82.10000,32200
05/02/2008,0000,82.00000,84.00000,80.00000,80.50000,67400
05/05/2008,0000,80.00000,80.50000,78.00000,78.00000,122700
05/06/2008,0000,78.50000,80.50000,77.50000,78.00000,155400
05/07/2008,0000,78.00000,78.50000,77.00000,77.50000,85300
05/08/2008,0000,77.00000,80.50000,77.00000,80.00000,31600
05/09/2008,0000,80.00000,81.00000,79.00000,81.00000,22800
05/12/2008,0000,80.00000,80.50000,77.00000,79.00000,70900
05/13/2008,0000,80.00000,80.50000,78.50000,79.00000,52600
05/14/2008,0000,80.00000,81.00000,79.00000,80.00000,91800
05/15/2008,0000,80.00000,82.00000,79.00000,80.00000,49500
05/16/2008,0000,80.86000,82.50000,80.50000,82.50000,32400
05/19/2008,0000,80.00000,83.00000,80.00000,82.50000,53800
05/20/2008,0000,82.00000,83.00000,79.06000,80.00000,50800
05/21/2008,0000,80.00000,80.50000,79.00000,80.00000,19500
05/22/2008,0000,80.00000,81.50000,79.00000,80.00000,27500
05/23/2008,0000,78.00000,80.00000,76.00000,76.00000,88200
05/26/2008,0000,78.00000,78.00000,73.00000,74.00000,48700
05/27/2008,0000,73.00000,77.00000,73.00000,75.50000,27500
05/28/2008,0000,75.50000,75.50000,73.00000,74.00000,27500
05/29/2008,0000,76.00000,83.00000,73.70000,75.00000,31300
05/30/2008,0000,74.50000,75.00000,73.50000,73.60000,29300
06/02/2008,0000,75.00000,75.25000,73.00000,73.50000,19000
06/03/2008,0000,75.00000,75.25000,74.00000,74.00000,22300
06/04/2008,0000,72.70000,75.00000,72.70000,74.00000,4800
06/05/2008,0000,74.00000,74.00000,73.00000,73.00000,30500
06/06/2008,0000,73.00000,74.00000,73.00000,73.50000,15900
06/09/2008,0000,73.00000,74.00000,71.00000,72.00000,37300
06/10/2008,0000,71.00000,72.00000,70.00000,70.00000,18300
06/11/2008,0000,70.00000,70.50000,64.70000,65.20000,61400
06/12/2008,0000,64.00000,65.00000,55.00000,65.00000,127900
06/13/2008,0000,60.00000,65.22000,55.20000,65.22000,114000
06/16/2008,0000,60.00000,65.00000,59.00000,65.00000,57500
06/17/2008,0000,61.00000,65.22000,57.80000,65.22000,47800
06/18/2008,0000,60.00000,65.00000,59.80000,65.00000,23400
06/19/2008,0000,60.00000,65.22000,59.50000,65.22000,34200
06/20/2008,0000,60.00000,65.22000,59.50000,65.22000,13400
06/23/2008,0000,59.00000,65.00000,59.00000,65.00000,25000
06/24/2008,0000,61.00000,65.00000,59.40000,65.00000,12800
06/25/2008,0000,61.00000,61.00000,59.00000,59.00000,24400
06/26/2008,0000,59.00000,60.00000,53.80000,60.00000,43500
06/27/2008,0000,56.00000,60.20000,51.50000,60.20000,47700
06/30/2008,0000,62.00000,62.00000,51.00000,51.50000,134800
07/01/2008,0000,50.50000,60.70000,42.00000,44.00000,51000
07/02/2008,0000,45.00000,48.00000,45.00000,46.80000,97300
07/03/2008,0000,46.50000,47.10000,45.00000,46.80000,33600
07/04/2008,0000,46.30000,46.50000,45.00000,45.00000,37300
07/07/2008,0000,46.00000,47.00000,45.30000,46.80000,36600
07/08/2008,0000,46.00000,46.00000,44.80000,44.80000,28400
07/09/2008,0000,45.00000,50.20000,44.60000,50.20000,35500
07/10/2008,0000,43.80000,50.40000,41.50000,50.40000,19000
07/11/2008,0000,43.00000,45.37000,41.00000,45.20000,50300
07/14/2008,0000,44.20000,45.16000,44.00000,44.00000,97200
07/15/2008,0000,43.20000,43.20000,39.80000,40.40000,37300
07/16/2008,0000,43.00000,43.00000,32.00000,32.00000,150500
07/17/2008,0000,36.20000,38.50000,31.80000,31.80000,494300
07/18/2008,0000,33.00000,33.20000,29.50000,29.80000,295600
07/21/2008,0000,32.00000,34.00000,29.80000,31.00000,204400
07/22/2008,0000,33.50000,34.00000,32.30000,33.00000,63900
07/23/2008,0000,33.50000,42.00000,32.90000,40.70000,180400
07/24/2008,0000,42.00000,49.00000,40.00000,48.50000,182000
07/25/2008,0000,45.00000,48.00000,45.00000,46.90000,82100
07/29/2008,0000,46.00000,46.00000,42.00000,44.83000,67500
07/30/2008,0000,45.00000,47.00000,44.50000,44.80000,48300
07/31/2008,0000,46.00000,47.00000,39.30000,40.00000,69900
08/01/2008,0000,39.34000,40.00000,39.00000,40.00000,25600
08/04/2008,0000,40.00000,40.50000,39.50000,39.80000,32500
08/05/2008,0000,40.00000,40.00000,39.50000,39.50000,35400
08/06/2008,0000,40.00000,40.50000,38.40000,40.00000,82700
08/07/2008,0000,40.00000,40.20000,38.00000,39.00000,79100
08/08/2008,0000,40.20000,40.20000,38.80000,39.80000,74000
08/11/2008,0000,39.80000,40.50000,39.00000,39.80000,11100
08/12/2008,0000,39.00000,40.20000,39.00000,39.80000,39100
08/13/2008,0000,40.00000,40.40000,39.00000,39.80000,57400
08/14/2008,0000,40.40000,40.40000,39.50000,40.40000,11600
08/15/2008,0000,40.00000,40.50000,39.80000,39.80000,12800
08/18/2008,0000,39.80000,40.20000,38.80000,39.80000,46400
08/19/2008,0000,38.00000,38.50000,37.50000,38.00000,28900
08/20/2008,0000,37.00000,38.00000,36.50000,37.00000,17100
08/21/2008,0000,38.00000,38.00000,36.40000,36.60000,27200
08/22/2008,0000,36.00000,37.00000,35.35000,36.50000,25000
08/25/2008,0000,37.00000,37.00000,35.35000,36.00000,9400
08/26/2008,0000,35.00000,35.00000,34.00000,34.00000,40000
08/27/2008,0000,33.80000,35.00000,33.80000,34.00000,55300
08/28/2008,0000,32.00000,34.00000,31.50000,31.85000,175400
08/29/2008,0000,33.00000,38.15000,32.00000,38.15000,107000
09/01/2008,0000,33.00000,38.00000,32.30000,38.00000,69700
09/02/2008,0000,33.00000,33.70000,32.50000,33.00000,46600
09/03/2008,0000,33.00000,33.20000,31.40000,31.60000,86800
09/04/2008,0000,30.00000,32.50000,30.00000,31.10000,31300
09/05/2008,0000,29.50000,31.00000,29.50000,29.60000,110700
09/08/2008,0000,30.00000,31.00000,29.80000,30.40000,146200
09/09/2008,0000,30.00000,30.64000,28.80000,30.00000,30500
09/10/2008,0000,30.00000,30.00000,28.50000,28.60000,34600
09/11/2008,0000,29.00000,29.00000,27.00000,28.00000,171800
09/12/2008,0000,28.50000,29.00000,28.00000,28.20000,67700
09/15/2008,0000,28.40000,28.90000,27.00000,27.00000,14000
09/16/2008,0000,27.00000,27.00000,23.81000,24.00000,25000
09/17/2008,0000,25.00000,25.00000,23.50000,23.80000,56600
09/18/2008,0000,20.00000,22.50000,18.79000,20.80000,79000
09/19/2008,0000,18.00000,21.50000,18.00000,21.00000,142000
09/22/2008,0000,21.00000,21.70000,19.90000,21.00000,114100
09/23/2008,0000,20.90000,24.08000,20.50000,20.90000,162300
09/24/2008,0000,21.69000,27.30000,20.90000,25.90000,344200
09/25/2008,0000,26.00000,27.00000,25.20000,26.00000,165700
09/26/2008,0000,25.50000,25.50000,24.30000,24.30000,178600
09/30/2008,0000,24.00000,24.20000,21.40000,22.40000,123800
10/01/2008,0000,22.50000,22.90000,22.00000,22.40000,63900
10/02/2008,0000,22.70000,23.00000,21.90000,21.90000,76800
10/03/2008,0000,21.70000,22.47000,21.20000,21.40000,99300
10/06/2008,0000,22.00000,22.00000,19.50000,20.50000,109900
10/07/2008,0000,20.00000,20.30000,19.80000,19.90000,135700
10/08/2008,0000,20.00000,20.00000,18.20000,18.20000,78400
10/09/2008,0000,19.00000,19.00000,17.90000,18.00000,113200
10/13/2008,0000,17.68000,17.68000,15.80000,16.40000,34800
10/14/2008,0000,17.00000,18.00000,16.90000,17.00000,165400
10/15/2008,0000,16.80000,16.80000,15.90000,16.40000,93000
10/16/2008,0000,15.80000,15.90000,14.00000,14.90000,42200
10/17/2008,0000,15.00000,15.10000,14.60000,14.60000,51700
10/20/2008,0000,14.50000,14.50000,13.86000,14.00000,99800
10/21/2008,0000,14.10000,14.60000,14.10000,14.10000,159000
10/22/2008,0000,14.00000,14.20000,13.40000,13.40000,127800
10/23/2008,0000,13.30000,13.30000,11.90000,11.90000,133300
10/24/2008,0000,12.10000,12.10000,10.60000,10.80000,113100
10/27/2008,0000,10.60000,10.65000,10.35000,10.35000,211300
10/28/2008,0000,10.50000,12.50000,10.30000,12.30000,342600
10/29/2008,0000,12.30000,13.00000,11.12000,11.45000,232200
10/30/2008,0000,12.00000,12.60000,11.55000,12.05000,402300
10/31/2008,0000,12.10000,12.15000,11.25000,11.25000,316400
11/03/2008,0000,11.31000,11.65000,11.20000,11.20000,267000
11/04/2008,0000,11.45000,11.50000,11.20000,11.20000,211600
11/05/2008,0000,11.40000,11.50000,11.20000,11.30000,370400
11/06/2008,0000,11.10000,11.50000,11.10000,11.10000,113700
11/07/2008,0000,11.20000,11.45000,11.05000,11.07000,211000
11/10/2008,0000,12.12000,12.12000,10.90000,11.10000,83700
11/11/2008,0000,11.10000,11.10000,10.10000,10.10000,144900
11/12/2008,0000,11.00000,11.00000,10.00000,10.12000,51300
11/13/2008,0000,10.00000,10.12000,9.08000,9.08000,87400
11/14/2008,0000,9.20000,9.50000,9.00000,9.00000,53000
11/17/2008,0000,9.50000,9.50000,8.00000,9.00000,33600
11/18/2008,0000,9.00000,9.05000,7.80000,7.80000,229300
11/19/2008,0000,7.85000,8.00000,7.55000,7.55000,166300
11/20/2008,0000,7.67000,7.90000,7.00000,7.25000,120400
11/21/2008,0000,7.55000,7.68000,7.50000,7.55000,122400
11/24/2008,0000,7.68000,8.41000,7.50000,8.41000,25500
11/25/2008,0000,8.72000,10.70000,6.00000,10.70000,142300
11/26/2008,0000,10.60000,11.20000,10.60000,11.10000,79200
11/27/2008,0000,11.00000,14.05000,11.00000,12.80000,197200
11/28/2008,0000,13.00000,13.65000,12.90000,13.10000,82800
12/01/2008,0000,13.20000,15.50000,13.10000,15.47000,160500
12/02/2008,0000,15.00000,15.00000,13.80000,14.00000,128000
12/03/2008,0000,14.40000,15.00000,13.76000,13.95000,113800
12/04/2008,0000,14.05000,14.84000,13.95000,13.95000,65400
12/05/2008,0000,14.10000,14.10000,13.80000,13.85000,17700
12/08/2008,0000,14.25000,14.60000,14.15000,14.50000,44000
12/09/2008,0000,14.50000,14.50000,14.00000,14.00000,23400
12/10/2008,0000,14.00000,14.50000,13.50000,13.70000,82500
12/11/2008,0000,13.91000,13.91000,12.36000,12.90000,122300
12/12/2008,0000,12.60000,12.90000,12.50000,12.82000,35400
12/15/2008,0000,13.20000,16.30000,13.00000,15.80000,159000
12/16/2008,0000,15.75000,16.60000,15.75000,15.80000,156500
12/17/2008,0000,16.00000,17.00000,15.80000,15.80000,92300
12/18/2008,0000,16.00000,16.00000,14.90000,15.40000,105800
12/19/2008,0000,14.90000,15.40000,14.90000,15.40000,33600
12/22/2008,0000,15.40000,15.80000,15.40000,15.50000,74600
12/23/2008,0000,15.40000,15.40000,14.90000,14.90000,56800
12/24/2008,0000,14.73000,14.80000,14.10000,14.70000,31100
12/25/2008,0000,14.50000,14.85000,14.50000,14.60000,24400
12/26/2008,0000,14.11000,14.20000,14.00000,14.20000,35400
12/29/2008,0000,14.20000,14.50000,14.20000,14.50000,6700
12/30/2008,0000,14.52000,14.90000,14.52000,14.80000,11000
12/31/2008,0000,15.00000,15.00000,14.60000,14.80000,43800
01/05/2009,0000,15.00000,16.80000,15.00000,16.30000,90500
01/06/2009,0000,16.10000,16.60000,15.80000,16.10000,103900
01/07/2009,0000,16.30000,17.00000,16.20000,16.50000,166300
01/08/2009,0000,16.50000,16.50000,15.10000,15.20000,70300
01/09/2009,0000,15.11000,15.30000,15.00000,15.30000,14600
01/12/2009,0000,14.70000,15.00000,14.70000,14.90000,4800
01/13/2009,0000,14.50000,15.30000,14.50000,15.10000,34800
01/14/2009,0000,15.00000,15.30000,14.90000,15.10000,31100
01/15/2009,0000,15.00000,15.00000,14.95000,14.95000,6100
01/16/2009,0000,15.00000,15.30000,14.90000,15.00000,113700
01/19/2009,0000,15.00000,15.30000,14.90000,15.10000,86800
01/20/2009,0000,15.00000,15.00000,14.50000,14.54000,119200
01/21/2009,0000,14.50000,17.06000,14.40000,14.60000,37300
02/02/2009,0000,15.00000,15.00000,14.00000,14.60000,30500
02/03/2009,0000,15.00000,15.00000,14.30000,14.60000,134100
02/04/2009,0000,14.50000,14.70000,14.30000,14.50000,35400
02/05/2009,0000,14.70000,15.63000,14.50000,15.50000,36000
02/06/2009,0000,15.89000,18.10000,15.89000,16.70000,161100
02/09/2009,0000,16.90000,17.70000,16.80000,17.30000,90500
02/10/2009,0000,17.20000,17.50000,16.80000,17.20000,71500
02/11/2009,0000,16.80000,19.50000,16.80000,19.50000,189000
02/12/2009,0000,18.90000,21.26000,18.40000,18.70000,243400
02/13/2009,0000,19.00000,21.26000,19.00000,19.89000,257500
02/16/2009,0000,20.00000,20.00000,18.50000,19.20000,193200
02/17/2009,0000,19.00000,20.00000,18.50000,19.47000,80100
02/18/2009,0000,18.60000,18.90000,17.20000,17.20000,116200
02/19/2009,0000,17.78000,18.50000,16.80000,17.80000,66600
02/20/2009,0000,17.90000,18.10000,17.50000,17.60000,31800
02/23/2009,0000,17.10000,18.10000,17.10000,17.70000,37300
02/24/2009,0000,17.60000,18.27000,17.58000,17.90000,65400
02/25/2009,0000,18.20000,19.45000,18.10000,18.90000,77700
02/26/2009,0000,18.70000,19.30000,18.50000,19.15000,13600
02/27/2009,0000,19.00000,19.50000,18.00000,19.05000,213400
03/02/2009,0000,19.00000,19.00000,17.00000,17.80000,103600
03/03/2009,0000,17.00000,18.20000,17.00000,18.00000,44900
03/04/2009,0000,17.50000,18.50000,17.30000,18.50000,96600
03/05/2009,0000,18.80000,21.00000,18.15000,19.70000,133300
03/06/2009,0000,19.60000,20.10000,18.70000,18.70000,102100
03/09/2009,0000,19.50000,19.70000,18.60000,18.70000,94300
03/10/2009,0000,19.30000,19.30000,18.50000,19.15000,93500
03/11/2009,0000,19.10000,19.50000,18.19000,18.90000,190200
03/12/2009,0000,18.50000,19.00000,18.50000,18.70000,34200
03/13/2009,0000,17.80000,19.40000,17.80000,18.90000,80100
03/16/2009,0000,18.70000,19.20000,18.34000,18.80000,64800
03/17/2009,0000,19.20000,21.88000,18.90000,20.40000,245800
03/18/2009,0000,20.50000,24.21000,18.00000,23.70000,518600
03/19/2009,0000,22.00000,30.52000,22.00000,30.00000,461100
03/20/2009,0000,30.00000,30.25000,27.00000,27.40000,328200
03/23/2009,0000,28.20000,29.20000,27.00000,28.50000,199400
03/24/2009,0000,29.00000,30.60000,29.00000,30.00000,238500
03/25/2009,0000,30.00000,30.50000,27.75000,28.50000,239100
03/26/2009,0000,29.00000,29.30000,28.50000,28.80000,151600
03/27/2009,0000,28.50000,35.00000,28.50000,29.47000,98400
03/30/2009,0000,29.40000,29.40000,27.00000,27.00000,175500
03/31/2009,0000,27.00000,27.00000,25.90000,26.40000,223200
04/01/2009,0000,25.00000,28.35000,25.00000,27.60000,43400
04/02/2009,0000,28.00000,30.10000,27.00000,28.40000,132100
04/03/2009,0000,28.00000,28.94000,27.40000,27.70000,101000
04/06/2009,0000,27.50000,27.50000,25.90000,26.00000,205500
04/07/2009,0000,27.00000,28.00000,26.00000,27.00000,174300
04/08/2009,0000,27.00000,27.50000,24.90000,27.20000,302200
04/09/2009,0000,25.40000,26.00000,24.60000,24.90000,260200
04/10/2009,0000,25.40000,27.30000,18.50000,19.40000,681900
04/13/2009,0000,20.00000,22.50000,16.00000,19.10000,752600
04/14/2009,0000,18.60000,22.20000,18.60000,22.10000,659300
04/15/2009,0000,22.10000,25.00000,16.70000,23.00000,558900
04/16/2009,0000,22.50000,23.20000,22.00000,22.60000,278600
04/17/2009,0000,23.00000,25.00000,20.80000,21.69000,449400
04/20/2009,0000,22.00000,22.10000,19.00000,21.50000,566300
04/21/2009,0000,23.00000,23.00000,19.00000,22.10000,352300
04/22/2009,0000,21.45000,22.10000,21.00000,22.10000,231200
04/23/2009,0000,22.00000,23.00000,21.00000,21.50000,252600
04/24/2009,0000,21.85000,23.00000,20.50000,21.00000,313100
04/27/2009,0000,21.00000,21.00000,16.70000,16.80000,949000
04/28/2009,0000,18.70000,18.70000,13.90000,15.70000,686300
04/29/2009,0000,15.00000,17.50000,14.50000,16.90000,220400
04/30/2009,0000,17.00000,20.50000,17.00000,19.30000,386500
05/04/2009,0000,20.50000,20.50000,18.80000,18.80000,183400
05/05/2009,0000,18.90000,19.23000,17.50000,17.90000,239700
05/06/2009,0000,17.70000,18.30000,16.90000,17.20000,415300
05/07/2009,0000,17.00000,17.60000,14.50000,15.75000,1157600
05/08/2009,0000,15.00000,16.50000,15.00000,16.20000,463900
05/11/2009,0000,16.20000,16.50000,15.80000,16.10000,252600
05/12/2009,0000,15.00000,16.20000,15.00000,15.50000,179800
05/13/2009,0000,16.00000,18.00000,14.50000,15.51000,140600
05/14/2009,0000,15.20000,15.55000,14.80000,15.20000,199300
05/15/2009,0000,15.00000,15.50000,14.80000,15.10000,347900
05/18/2009,0000,15.00000,15.20000,14.90000,14.90000,254100
05/19/2009,0000,15.50000,15.50000,14.90000,15.10000,302700
05/20/2009,0000,15.04000,16.00000,14.90000,15.50000,239100
05/21/2009,0000,16.00000,16.80000,15.50000,16.30000,415300
05/22/2009,0000,16.50000,16.80000,16.00000,16.20000,207100
05/25/2009,0000,16.35000,16.60000,15.50000,16.00000,122000
05/26/2009,0000,15.80000,16.00000,15.00000,15.75000,107000
05/27/2009,0000,15.50000,16.00000,15.00000,15.70000,204900
06/01/2009,0000,15.60000,16.00000,15.30000,15.80000,107600
06/02/2009,0000,16.00000,16.00000,15.20000,15.30000,141900
06/03/2009,0000,15.60000,15.60000,14.60000,15.60000,49500
06/04/2009,0000,15.20000,15.50000,14.90000,15.10000,59900
06/05/2009,0000,15.10000,15.40000,14.80000,15.40000,102100
06/08/2009,0000,15.70000,16.30000,15.23000,15.50000,256200
06/09/2009,0000,15.78000,15.80000,14.80000,15.26000,139000
06/10/2009,0000,14.70000,15.20000,14.54000,15.10000,67200
06/11/2009,0000,15.25000,15.25000,14.90000,15.00000,107600
06/12/2009,0000,15.00000,15.10000,14.50000,15.05000,56200
06/15/2009,0000,15.00000,15.00000,14.30000,14.90000,79500
06/16/2009,0000,14.75000,15.10000,14.50000,14.90000,31800
06/17/2009,0000,14.50000,14.80000,14.00000,14.10000,148000
06/18/2009,0000,14.20000,14.42000,12.20000,12.20000,184700
06/19/2009,0000,12.00000,12.70000,12.00000,12.10000,173000
06/22/2009,0000,12.20000,14.10000,12.20000,14.00000,199300
06/23/2009,0000,14.90000,14.90000,13.40000,14.10000,55700
06/24/2009,0000,14.10000,14.50000,13.80000,14.33000,88600
06/25/2009,0000,14.30000,14.50000,14.20000,14.50000,25000
06/26/2009,0000,14.35000,14.60000,14.00000,14.40000,70600
06/29/2009,0000,14.70000,17.50000,14.20000,15.00000,52600
06/30/2009,0000,15.00000,15.00000,13.80000,14.90000,53200
07/01/2009,0000,15.00000,15.30000,14.70000,15.30000,53200
07/02/2009,0000,15.00000,15.20000,14.90000,15.10000,44600
07/03/2009,0000,15.00000,15.50000,14.90000,15.40000,43400
07/06/2009,0000,15.51000,16.21000,15.40000,16.00000,262700
07/07/2009,0000,16.00000,16.50000,16.00000,16.10000,241200
07/08/2009,0000,16.50000,18.30000,16.10000,18.20000,287700
07/09/2009,0000,18.20000,21.50000,16.40000,21.00000,571800
07/10/2009,0000,21.00000,23.20000,21.00000,21.50000,558000
07/13/2009,0000,22.15000,22.50000,18.50000,18.60000,350100
07/14/2009,0000,19.10000,20.00000,15.00000,19.10000,173700
07/15/2009,0000,19.00000,19.85000,18.72000,19.70000,162600
07/16/2009,0000,20.00000,20.50000,19.50000,20.00000,346500
07/17/2009,0000,20.20000,20.60000,19.28000,20.00000,235500
07/20/2009,0000,20.00000,20.10000,19.40000,19.80000,156200
07/21/2009,0000,19.90000,20.00000,18.50000,19.00000,380400
07/22/2009,0000,19.35000,19.35000,18.30000,18.30000,100300
07/23/2009,0000,18.50000,19.15000,18.00000,18.20000,99700
07/24/2009,0000,19.00000,20.20000,18.00000,20.10000,491800
07/27/2009,0000,19.80000,20.93000,19.57000,20.30000,873500
07/28/2009,0000,20.10000,20.50000,19.80000,19.80000,381000
07/29/2009,0000,20.10000,20.50000,19.90000,20.00000,261400
07/30/2009,0000,20.00000,20.37000,19.50000,20.10000,146700
07/31/2009,0000,20.00000,20.37000,19.80000,20.00000,82600
08/03/2009,0000,20.48000,20.60000,18.70000,20.40000,292700
08/04/2009,0000,19.90000,20.70000,19.00000,20.00000,271500
08/05/2009,0000,20.20000,20.20000,20.00000,20.00000,165100
08/06/2009,0000,20.84000,21.00000,19.90000,20.10000,72100
08/10/2009,0000,20.50000,21.00000,19.90000,20.80000,120400
08/11/2009,0000,21.00000,25.00000,21.00000,24.00000,567000
08/12/2009,0000,25.00000,25.00000,22.60000,23.00000,251900
08/13/2009,0000,23.00000,23.68000,22.80000,23.20000,240900
08/14/2009,0000,23.62000,23.62000,22.50000,23.20000,168200
08/17/2009,0000,22.80000,23.00000,22.00000,22.40000,236700
08/18/2009,0000,22.40000,22.63000,21.40000,21.50000,134500
08/19/2009,0000,21.00000,22.00000,21.00000,21.80000,102100
08/20/2009,0000,21.80000,22.10000,21.40000,21.70000,86800
08/21/2009,0000,22.00000,22.35000,21.90000,22.00000,140000
08/24/2009,0000,22.50000,22.60000,22.50000,22.50000,45200
08/25/2009,0000,22.50000,23.50000,22.50000,23.00000,261700
08/26/2009,0000,22.50000,23.20000,22.00000,22.80000,220800
08/27/2009,0000,23.00000,23.60000,22.70000,23.50000,373100
08/28/2009,0000,23.50000,26.70000,23.23000,25.00000,486800
08/31/2009,0000,24.50000,25.30000,23.99000,24.90000,360800
09/01/2009,0000,24.00000,25.50000,24.00000,24.90000,387200
09/02/2009,0000,24.70000,27.50000,24.50000,26.00000,1091000
09/21/2009,0000,40.00000,40.10000,35.63000,38.00000,489300
09/22/2009,0000,40.00000,40.00000,36.69000,38.50000,362300
09/23/2009,0000,40.00000,40.50000,36.20000,40.00000,243800
09/24/2009,0000,40.00000,42.00000,38.80000,40.00000,448300
09/25/2009,0000,40.20000,41.50000,39.00000,40.10000,212000
09/28/2009,0000,41.00000,41.57000,39.50000,40.50000,309200
09/29/2009,0000,41.00000,49.00000,41.00000,49.00000,732400
09/30/2009,0000,50.00000,61.00000,43.00000,59.00000,928300
10/01/2009,0000,65.00000,65.00000,57.00000,57.00000,637600
10/02/2009,0000,58.50000,60.00000,53.50000,55.00000,472400
10/05/2009,0000,54.70000,55.50000,49.80000,53.00000,332900
10/06/2009,0000,53.00000,54.60000,52.00000,53.10000,209400
10/07/2009,0000,54.00000,56.00000,52.50000,53.00000,318000
10/08/2009,0000,53.00000,54.10000,50.00000,51.60000,357400
10/09/2009,0000,51.57000,53.50000,50.00000,51.70000,177800
10/12/2009,0000,51.00000,52.00000,49.50000,50.00000,189700
10/13/2009,0000,50.46000,51.00000,49.00000,50.00000,177300
10/14/2009,0000,51.00000,52.00000,32.00000,51.20000,156500
10/15/2009,0000,50.50000,53.50000,50.50000,52.00000,127400
10/16/2009,0000,52.00000,53.50000,51.50000,52.30000,202100
10/19/2009,0000,53.00000,55.00000,52.50000,54.50000,497100
10/20/2009,0000,55.00000,55.26000,52.00000,53.00000,224500
10/21/2009,0000,55.00000,55.00000,51.30000,52.50000,95300
10/22/2009,0000,51.50000,53.15000,51.30000,52.00000,69900
10/23/2009,0000,52.00000,52.00000,51.00000,52.00000,86200
10/26/2009,0000,51.77000,52.00000,50.40000,51.00000,36700
10/27/2009,0000,52.00000,52.50000,50.50000,51.50000,32200
10/28/2009,0000,51.00000,51.20000,50.00000,50.20000,85600
10/29/2009,0000,50.00000,50.00000,46.60000,50.00000,233500
10/30/2009,0000,47.50000,49.47000,43.20000,47.50000,119500
11/02/2009,0000,47.00000,47.20000,46.56000,47.00000,50500
11/03/2009,0000,47.00000,47.00000,46.00000,46.50000,50400
11/04/2009,0000,47.00000,48.60000,47.00000,48.60000,96800
11/05/2009,0000,48.00000,48.00000,46.00000,46.50000,40000
11/06/2009,0000,48.00000,48.50000,46.80000,46.85000,40500
11/09/2009,0000,47.36000,47.36000,46.00000,46.20000,90600
11/10/2009,0000,47.00000,47.10000,46.50000,47.00000,75000
11/11/2009,0000,47.00000,48.00000,46.80000,47.10000,193100
11/12/2009,0000,48.00000,48.99000,47.10000,48.00000,27200
11/13/2009,0000,46.00000,51.50000,46.00000,51.00000,161800
11/16/2009,0000,51.57000,57.00000,51.50000,56.00000,370200
11/17/2009,0000,57.00000,57.50000,52.80000,53.00000,499400
11/18/2009,0000,53.00000,53.26000,52.00000,52.00000,183800
11/19/2009,0000,52.00000,65.00000,51.00000,52.10000,104000
11/20/2009,0000,52.00000,52.30000,51.00000,52.00000,83600
11/23/2009,0000,52.00000,52.50000,51.00000,51.50000,78800
11/24/2009,0000,51.44000,52.00000,50.50000,51.00000,88200
11/25/2009,0000,50.50000,52.00000,47.50000,50.00000,319100
11/26/2009,0000,50.00000,51.18000,47.50000,49.00000,237700
11/27/2009,0000,49.10000,49.47000,46.00000,47.00000,329900
11/30/2009,0000,47.00000,49.20000,47.00000,48.50000,127600
12/01/2009,0000,48.00000,62.00000,47.00000,49.30000,200500
12/02/2009,0000,49.00000,54.00000,49.00000,50.10000,331300
12/03/2009,0000,51.60000,51.60000,48.00000,49.50000,171100
12/04/2009,0000,50.43000,50.50000,48.50000,50.00000,132100
12/07/2009,0000,50.00000,1412.81995,49.00000,49.60000,181300
12/08/2009,0000,49.00000,50.50000,48.00000,49.00000,109100
12/09/2009,0000,49.50000,53.14000,49.50000,52.00000,282800
12/11/2009,0000,49.20000,51.00000,48.80000,50.00000,149000
12/14/2009,0000,51.00000,51.80000,49.50000,49.80000,180600
12/15/2009,0000,49.50000,52.00000,49.50000,51.50000,266100
12/16/2009,0000,52.50000,52.50000,51.00000,51.50000,236900
12/17/2009,0000,52.00000,52.50000,50.50000,51.00000,262600
12/18/2009,0000,50.00000,52.20000,50.00000,52.20000,171300
12/21/2009,0000,51.00000,52.00000,50.00000,51.00000,428900
12/22/2009,0000,51.20000,52.50000,50.50000,51.00000,433100
12/23/2009,0000,51.00000,53.00000,51.00000,52.50000,298600
12/25/2009,0000,53.00000,54.20000,52.00000,54.00000,294200
12/28/2009,0000,54.50000,54.50000,53.20000,54.00000,267700
12/29/2009,0000,54.00000,55.00000,52.50000,55.00000,231085
