DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.70000,38.57000,36.42000,38.20000,5008100
04/03/2007,0000,37.82000,38.10000,36.98000,37.78000,1509700
04/04/2007,0000,38.06000,38.06000,36.98000,37.78000,1335400
04/09/2007,0000,37.78000,38.01000,36.52000,36.56000,1114800
04/10/2007,0000,35.77000,37.36000,35.77000,36.66000,1200900
04/11/2007,0000,36.89000,37.82000,36.61000,37.36000,1100800
04/12/2007,0000,37.54000,38.10000,36.89000,37.36000,1114800
04/13/2007,0000,37.82000,37.92000,36.00000,36.05000,1562400
04/16/2007,0000,36.14000,36.24000,34.65000,34.65000,1044800
04/17/2007,0000,34.88000,35.16000,33.25000,33.34000,1086800
04/18/2007,0000,33.43000,34.18000,33.39000,33.81000,1034100
04/19/2007,0000,35.02000,35.49000,34.56000,34.60000,1260100
04/20/2007,0000,34.84000,35.02000,34.65000,34.79000,531500
04/23/2007,0000,35.12000,35.44000,34.93000,35.02000,610100
04/24/2007,0000,35.02000,35.86000,34.56000,35.49000,931800
04/25/2007,0000,35.68000,35.91000,35.12000,35.63000,632700
04/26/2007,0000,35.86000,35.91000,35.12000,35.21000,373400
04/27/2007,0000,35.35000,35.49000,34.93000,35.12000,277600
04/30/2007,0000,35.02000,35.02000,34.09000,34.32000,393800
05/02/2007,0000,33.72000,34.65000,33.72000,34.46000,402400
05/03/2007,0000,34.56000,34.74000,32.78000,33.48000,489600
05/04/2007,0000,34.18000,35.82000,33.72000,35.02000,1487100
05/07/2007,0000,35.02000,35.40000,34.37000,35.21000,634800
05/08/2007,0000,35.21000,35.77000,34.74000,35.30000,455100
05/09/2007,0000,35.21000,36.70000,34.93000,36.19000,1861600
05/10/2007,0000,36.42000,37.64000,36.38000,36.84000,4071900
05/11/2007,0000,37.17000,37.64000,36.42000,37.36000,3004400
05/14/2007,0000,37.92000,37.92000,36.89000,37.17000,1261100
05/15/2007,0000,37.08000,37.31000,35.58000,36.24000,1387000
05/16/2007,0000,36.61000,36.61000,35.58000,36.05000,1627000
05/17/2007,0000,36.24000,36.24000,35.49000,35.86000,1241800
05/18/2007,0000,36.33000,36.33000,35.58000,35.82000,570300
05/21/2007,0000,35.82000,36.89000,35.77000,36.14000,877000
05/22/2007,0000,36.24000,36.42000,35.96000,36.14000,478800
05/23/2007,0000,36.00000,36.70000,35.96000,35.96000,442200
05/24/2007,0000,36.00000,36.05000,34.56000,34.56000,748900
05/25/2007,0000,34.56000,35.77000,34.56000,35.54000,931800
05/28/2007,0000,35.72000,35.72000,34.84000,34.84000,761800
05/29/2007,0000,34.84000,35.16000,34.37000,34.46000,1190100
05/30/2007,0000,35.16000,35.16000,34.84000,35.02000,485300
05/31/2007,0000,35.49000,35.49000,35.02000,35.30000,481000
06/01/2007,0000,35.30000,35.58000,35.26000,35.40000,705900
06/04/2007,0000,35.63000,36.14000,35.40000,35.86000,1415000
06/05/2007,0000,36.14000,37.73000,35.96000,36.61000,3954600
06/06/2007,0000,36.89000,38.01000,36.89000,37.54000,5274900
06/07/2007,0000,37.36000,37.45000,36.80000,37.08000,1748600
06/08/2007,0000,36.98000,36.98000,36.42000,36.42000,1256800
06/11/2007,0000,36.89000,38.95000,36.89000,38.95000,5856000
06/12/2007,0000,39.23000,41.47000,38.48000,40.39000,9736400
06/13/2007,0000,40.39000,41.00000,39.41000,39.79000,3116300
06/14/2007,0000,40.72000,41.05000,39.41000,40.07000,3897500
06/15/2007,0000,40.25000,41.47000,40.16000,40.25000,3554300
06/20/2007,0000,40.35000,40.91000,38.99000,39.65000,2091900
06/21/2007,0000,39.65000,40.07000,38.76000,39.60000,1194400
06/22/2007,0000,39.60000,40.07000,39.04000,39.60000,1332200
06/25/2007,0000,41.79000,41.84000,40.72000,40.91000,1627000
06/26/2007,0000,40.91000,41.09000,40.16000,40.25000,1112600
06/27/2007,0000,40.25000,40.72000,40.16000,40.44000,1108300
06/28/2007,0000,40.72000,41.56000,40.30000,41.33000,2619200
06/29/2007,0000,41.75000,42.31000,41.14000,41.98000,4778900
07/02/2007,0000,42.35000,42.49000,41.56000,41.79000,1936900
07/03/2007,0000,42.03000,42.21000,41.28000,41.56000,2199500
07/04/2007,0000,42.03000,42.31000,41.56000,41.65000,2693400
07/05/2007,0000,42.03000,44.08000,41.75000,42.87000,4513100
07/06/2007,0000,42.96000,42.96000,42.03000,42.77000,1927200
07/09/2007,0000,43.71000,44.32000,43.15000,43.90000,3514500
07/10/2007,0000,44.36000,44.46000,43.05000,44.41000,2441600
07/11/2007,0000,43.90000,44.36000,43.47000,44.08000,2006900
07/12/2007,0000,45.48000,46.14000,44.46000,44.46000,5829100
07/13/2007,0000,45.58000,45.58000,43.47000,43.61000,2500800
07/16/2007,0000,43.90000,44.08000,42.59000,42.68000,1497900
07/17/2007,0000,42.77000,43.33000,42.45000,43.05000,1001800
07/18/2007,0000,42.68000,43.15000,42.21000,42.40000,1429000
07/19/2007,0000,42.21000,43.05000,42.21000,42.49000,1151400
07/20/2007,0000,42.77000,44.46000,42.68000,44.46000,2874200
07/23/2007,0000,44.83000,47.54000,44.74000,47.44000,7487400
07/24/2007,0000,47.63000,48.84000,47.26000,47.44000,6150900
07/25/2007,0000,47.26000,50.71000,47.16000,50.71000,6375800
07/26/2007,0000,51.74000,54.26000,50.90000,54.07000,17400300
07/27/2007,0000,53.14000,56.50000,51.83000,55.94000,13200400
07/30/2007,0000,55.94000,56.50000,53.79000,55.76000,7453000
07/31/2007,0000,55.94000,57.90000,55.29000,56.78000,12410500
08/01/2007,0000,55.76000,56.69000,52.86000,54.17000,5442800
08/02/2007,0000,55.10000,55.57000,50.43000,53.89000,8150300
08/03/2007,0000,53.89000,57.44000,53.61000,57.34000,11265500
08/06/2007,0000,56.78000,57.81000,55.57000,57.81000,6659900
08/07/2007,0000,59.30000,60.71000,58.65000,59.77000,8235300
08/08/2007,0000,59.96000,60.33000,58.84000,59.87000,7983500
08/09/2007,0000,62.11000,63.97000,61.64000,63.97000,11084800
08/10/2007,0000,63.79000,68.27000,63.79000,67.52000,13855700
08/14/2007,0000,72.19000,73.13000,68.18000,73.03000,12747300
08/15/2007,0000,72.85000,75.18000,71.45000,73.03000,9012200
08/16/2007,0000,72.94000,74.25000,68.18000,71.45000,8941200
08/17/2007,0000,71.26000,72.47000,66.50000,69.58000,8733500
08/20/2007,0000,71.26000,71.91000,64.72000,64.72000,9824700
08/21/2007,0000,60.71000,61.92000,60.24000,60.24000,3489700
08/22/2007,0000,56.04000,58.84000,56.04000,56.04000,3484300
08/23/2007,0000,56.04000,59.96000,54.26000,59.96000,8194400
08/24/2007,0000,61.87000,61.87000,61.87000,61.87000,2320600
08/27/2007,0000,66.11000,66.11000,63.65000,65.91000,9231600
08/28/2007,0000,65.02000,68.97000,64.14000,68.97000,7934100
08/29/2007,0000,67.00000,72.81000,67.00000,72.81000,8120800
08/30/2007,0000,75.76000,77.34000,74.88000,75.67000,6964000
08/31/2007,0000,75.86000,80.89000,74.48000,80.89000,11168800
09/03/2007,0000,83.35000,84.73000,77.34000,77.34000,8994000
09/04/2007,0000,77.44000,79.31000,73.89000,77.83000,12329600
09/05/2007,0000,78.62000,79.80000,76.06000,76.35000,5228900
09/06/2007,0000,75.37000,77.83000,75.37000,76.35000,4555600
09/07/2007,0000,78.33000,80.59000,76.95000,77.44000,5425700
09/10/2007,0000,76.45000,78.42000,76.26000,77.73000,3295800
09/11/2007,0000,78.82000,79.11000,77.04000,77.73000,3296800
09/12/2007,0000,79.51000,80.79000,77.83000,77.83000,6676300
09/13/2007,0000,78.82000,78.82000,75.96000,77.24000,3374400
09/14/2007,0000,77.83000,79.11000,76.85000,77.34000,4576000
09/17/2007,0000,77.83000,77.83000,76.06000,76.16000,2360400
09/19/2007,0000,76.85000,78.23000,70.84000,70.84000,5298200
09/20/2007,0000,70.84000,72.02000,65.91000,65.91000,5123800
09/21/2007,0000,65.91000,70.44000,64.24000,70.44000,3419200
09/26/2007,0000,73.79000,73.89000,72.02000,72.71000,2945900
09/27/2007,0000,73.10000,74.09000,71.92000,73.10000,2441000
09/28/2007,0000,73.20000,74.88000,72.71000,73.40000,3240700
10/01/2007,0000,73.89000,74.48000,71.13000,71.13000,2267600
10/02/2007,0000,71.92000,72.41000,70.94000,71.43000,2073800
10/03/2007,0000,73.89000,73.89000,71.72000,71.72000,2042100
10/04/2007,0000,71.92000,72.71000,71.82000,72.12000,1465800
10/05/2007,0000,72.41000,73.60000,71.92000,71.92000,1469900
10/08/2007,0000,72.41000,72.81000,67.98000,68.77000,2360400
10/09/2007,0000,67.98000,68.97000,67.00000,67.98000,1504600
10/11/2007,0000,68.47000,68.67000,66.01000,66.21000,1469900
10/12/2007,0000,67.00000,67.78000,65.52000,65.52000,1213800
10/15/2007,0000,66.01000,66.01000,60.99000,61.67000,2583800
10/16/2007,0000,61.08000,63.05000,59.70000,60.99000,1642300
10/17/2007,0000,61.08000,65.22000,60.69000,65.22000,1858500
10/18/2007,0000,66.01000,67.00000,64.83000,65.22000,2410400
10/19/2007,0000,65.22000,67.00000,64.83000,65.12000,1902400
10/22/2007,0000,61.08000,63.15000,60.99000,61.58000,1076100
10/23/2007,0000,62.66000,64.73000,62.17000,62.86000,1043500
10/24/2007,0000,64.04000,64.63000,62.36000,62.66000,2762300
10/25/2007,0000,63.84000,64.33000,62.17000,62.86000,2513400
10/26/2007,0000,63.15000,63.55000,61.48000,61.48000,1531100
10/29/2007,0000,62.56000,62.56000,58.62000,60.10000,2094200
10/30/2007,0000,59.70000,60.10000,57.14000,57.14000,2387900
10/31/2007,0000,54.19000,58.13000,53.20000,56.16000,2537900
11/01/2007,0000,56.65000,57.83000,55.27000,57.44000,1683100
11/02/2007,0000,56.16000,60.10000,55.96000,57.64000,3416200
11/05/2007,0000,57.14000,58.23000,56.06000,56.26000,1333200
11/06/2007,0000,56.65000,57.14000,55.17000,55.17000,1113900
11/07/2007,0000,55.57000,57.14000,52.22000,56.16000,4841200
11/08/2007,0000,54.98000,56.16000,52.32000,53.20000,2604200
11/09/2007,0000,53.20000,54.19000,49.56000,49.56000,3818100
11/12/2007,0000,46.11000,46.11000,46.11000,46.11000,502800
11/13/2007,0000,42.91000,42.91000,42.91000,42.91000,549800
11/14/2007,0000,43.55000,45.86000,43.55000,44.48000,4432200
11/15/2007,0000,42.41000,43.25000,41.38000,41.67000,4037400
11/16/2007,0000,39.46000,42.96000,39.46000,42.76000,3176500
11/19/2007,0000,43.25000,44.63000,42.36000,42.96000,2939800
11/20/2007,0000,42.07000,44.33000,41.48000,44.14000,1672900
11/21/2007,0000,44.63000,45.71000,43.35000,43.35000,2191100
11/22/2007,0000,42.46000,44.33000,41.67000,42.02000,1273000
11/23/2007,0000,42.86000,43.10000,41.58000,41.97000,6056100
11/26/2007,0000,43.15000,43.15000,39.06000,39.06000,2324700
11/27/2007,0000,36.35000,37.14000,36.35000,36.35000,3450900
11/28/2007,0000,36.45000,37.93000,35.57000,35.96000,2866400
11/29/2007,0000,37.24000,37.64000,34.29000,35.27000,3312100
11/30/2007,0000,35.47000,37.73000,35.17000,37.73000,4311800
12/03/2007,0000,38.42000,40.34000,38.33000,40.34000,3030600
12/04/2007,0000,41.38000,42.66000,41.28000,42.07000,3653900
12/05/2007,0000,42.07000,43.65000,40.89000,41.97000,3244800
12/06/2007,0000,43.30000,43.65000,40.44000,40.59000,3007100
12/07/2007,0000,41.38000,41.58000,40.20000,40.59000,2652100
12/10/2007,0000,40.59000,41.63000,40.30000,40.49000,1780000
12/11/2007,0000,41.18000,41.67000,40.30000,41.53000,1667800
12/12/2007,0000,40.89000,41.97000,40.59000,41.67000,1584100
12/13/2007,0000,41.38000,41.67000,38.77000,38.77000,1567800
12/14/2007,0000,37.44000,38.62000,36.06000,36.16000,2438900
12/17/2007,0000,34.48000,36.06000,33.65000,33.65000,1948300
12/18/2007,0000,31.33000,34.68000,31.33000,32.32000,2911200
12/19/2007,0000,32.81000,34.53000,32.81000,34.53000,755800
12/20/2007,0000,35.67000,35.86000,33.00000,33.45000,1883000
12/21/2007,0000,33.50000,34.68000,32.61000,33.79000,1322000
12/24/2007,0000,34.88000,36.16000,34.58000,35.96000,1397500
12/25/2007,0000,35.96000,36.16000,34.98000,34.98000,784400
12/26/2007,0000,34.98000,34.98000,34.09000,34.53000,759900
12/27/2007,0000,34.53000,36.35000,34.53000,35.07000,1273000
12/28/2007,0000,34.88000,37.00000,34.68000,36.95000,1718800
12/31/2007,0000,37.44000,39.16000,37.44000,39.16000,1931000
01/02/2008,0000,38.92000,40.20000,38.08000,38.13000,2409400
01/03/2008,0000,37.44000,37.44000,36.70000,37.14000,832300
01/04/2008,0000,37.04000,38.33000,36.80000,37.29000,1040400
01/07/2008,0000,35.47000,36.65000,34.73000,34.73000,948600
01/08/2008,0000,33.50000,35.22000,32.71000,32.91000,1052700
01/09/2008,0000,31.53000,35.07000,31.53000,34.48000,1239300
01/10/2008,0000,35.86000,35.86000,35.17000,35.27000,1107800
01/11/2008,0000,35.86000,36.16000,34.58000,34.58000,666100
01/14/2008,0000,35.47000,35.67000,34.09000,34.09000,602800
01/15/2008,0000,35.07000,35.62000,34.53000,34.58000,714000
01/16/2008,0000,33.50000,34.48000,32.81000,32.81000,754800
01/17/2008,0000,33.00000,34.09000,32.91000,33.69000,898600
01/18/2008,0000,33.40000,34.48000,33.00000,34.29000,561000
01/21/2008,0000,34.29000,34.78000,34.09000,34.09000,325400
01/22/2008,0000,31.72000,32.51000,31.72000,31.72000,1173000
01/23/2008,0000,31.82000,32.61000,29.56000,29.56000,1761600
01/24/2008,0000,29.80000,31.03000,27.59000,28.08000,1408700
01/25/2008,0000,28.08000,30.00000,28.08000,30.00000,1576000
01/28/2008,0000,29.06000,29.46000,28.08000,28.08000,1085300
01/29/2008,0000,28.18000,29.06000,27.49000,28.33000,1278100
01/30/2008,0000,28.57000,29.16000,28.08000,28.72000,629300
01/31/2008,0000,28.72000,28.87000,26.75000,27.39000,1309700
02/01/2008,0000,27.98000,28.57000,26.80000,28.08000,1199600
02/12/2008,0000,26.80000,28.03000,26.80000,27.39000,554900
02/13/2008,0000,27.64000,28.28000,27.59000,28.08000,637500
02/14/2008,0000,28.57000,30.00000,28.57000,30.00000,844600
02/15/2008,0000,29.56000,31.53000,29.26000,31.18000,1271000
02/18/2008,0000,32.51000,33.00000,31.33000,32.32000,1359700
02/19/2008,0000,32.51000,34.48000,32.41000,33.69000,1365800
02/20/2008,0000,33.50000,33.65000,31.58000,31.72000,973100
02/21/2008,0000,32.12000,33.69000,32.12000,33.20000,1009800
02/22/2008,0000,32.81000,34.78000,32.02000,34.04000,2139000
02/25/2008,0000,34.98000,36.40000,34.19000,36.40000,3144800
02/26/2008,0000,37.29000,37.59000,35.17000,35.17000,2326700
02/27/2008,0000,35.42000,36.45000,35.27000,35.27000,1469900
02/29/2008,0000,34.68000,35.86000,33.50000,35.37000,1985000
03/03/2008,0000,33.69000,34.48000,33.69000,34.04000,738500
03/04/2008,0000,34.48000,36.40000,34.48000,36.40000,2638900
03/05/2008,0000,36.60000,37.34000,35.96000,36.06000,2382800
03/06/2008,0000,36.55000,38.57000,36.11000,38.28000,3456000
03/07/2008,0000,38.67000,40.94000,38.57000,38.92000,6348900
03/10/2008,0000,39.90000,40.20000,38.42000,38.92000,3977200
03/11/2008,0000,37.54000,39.31000,37.54000,38.23000,1024100
03/12/2008,0000,40.74000,40.89000,38.62000,38.92000,3428400
03/13/2008,0000,39.21000,39.70000,37.44000,37.44000,4980000
03/14/2008,0000,37.44000,38.33000,35.96000,36.26000,2953100
03/17/2008,0000,35.86000,35.86000,33.74000,33.89000,1950300
03/18/2008,0000,34.09000,34.88000,33.79000,34.48000,679300
03/19/2008,0000,35.47000,35.67000,34.48000,34.48000,834400
03/20/2008,0000,33.89000,34.78000,33.89000,34.73000,527300
03/21/2008,0000,35.42000,35.47000,34.83000,34.98000,945600
03/24/2008,0000,37.34000,37.34000,35.52000,35.52000,889500
03/25/2008,0000,35.76000,36.65000,35.67000,36.06000,718100
03/26/2008,0000,36.65000,36.80000,35.47000,35.47000,1035300
03/27/2008,0000,35.47000,35.47000,34.53000,34.98000,597700
03/28/2008,0000,34.98000,35.76000,34.98000,35.76000,409000
03/31/2008,0000,34.58000,35.57000,34.58000,35.02000,321300
04/01/2008,0000,35.17000,36.75000,35.17000,35.37000,909900
04/02/2008,0000,36.75000,36.85000,36.16000,36.35000,1202600
04/03/2008,0000,36.95000,36.95000,35.96000,36.45000,1004700
04/07/2008,0000,37.93000,38.23000,37.19000,37.54000,1712700
04/08/2008,0000,37.49000,37.49000,36.85000,36.95000,745600
04/09/2008,0000,36.95000,37.24000,36.45000,36.50000,604900
04/10/2008,0000,36.50000,37.14000,36.50000,37.04000,657900
04/11/2008,0000,37.24000,38.37000,37.04000,37.73000,2046200
04/14/2008,0000,37.73000,37.73000,36.75000,37.54000,879300
04/15/2008,0000,37.44000,38.82000,37.44000,38.33000,1502500
04/16/2008,0000,38.82000,38.92000,37.78000,37.83000,1114900
04/17/2008,0000,38.33000,38.82000,37.64000,38.03000,2223700
04/18/2008,0000,38.03000,38.42000,37.93000,38.03000,930300
04/21/2008,0000,38.42000,40.20000,38.23000,39.80000,2966300
04/22/2008,0000,40.00000,40.69000,39.41000,40.39000,2563400
04/23/2008,0000,40.54000,41.13000,39.70000,40.39000,2619500
04/24/2008,0000,40.49000,41.38000,40.25000,40.25000,2069700
04/25/2008,0000,40.34000,41.03000,39.61000,39.61000,1491300
04/28/2008,0000,39.61000,40.10000,38.92000,39.51000,1078200
04/29/2008,0000,40.00000,41.08000,39.61000,40.20000,2007500
04/30/2008,0000,41.18000,43.00000,40.30000,42.76000,6939500
05/02/2008,0000,43.35000,45.52000,43.05000,44.83000,5291100
05/05/2008,0000,45.32000,47.09000,44.93000,45.32000,4840200
05/06/2008,0000,45.42000,46.50000,44.14000,44.24000,3342700
05/07/2008,0000,45.32000,46.80000,44.29000,46.31000,3266200
05/08/2008,0000,46.31000,47.64000,45.91000,47.54000,4066000
05/09/2008,0000,48.03000,49.26000,48.03000,48.57000,3962900
05/12/2008,0000,48.57000,48.77000,46.80000,47.29000,2384900
05/13/2008,0000,47.59000,47.78000,46.80000,47.04000,1672900
05/14/2008,0000,47.29000,48.67000,47.29000,48.57000,2129900
05/15/2008,0000,48.97000,48.97000,47.09000,47.64000,2556300
05/16/2008,0000,48.03000,50.74000,47.68000,49.56000,4592300
05/19/2008,0000,49.95000,51.53000,49.75000,50.84000,2554200
05/20/2008,0000,51.23000,51.82000,50.25000,50.25000,1939100
05/21/2008,0000,49.95000,51.53000,47.78000,48.28000,7096600
05/22/2008,0000,46.95000,48.23000,46.95000,47.29000,1718800
05/23/2008,0000,48.97000,49.56000,47.19000,47.44000,4177200
05/26/2008,0000,47.78000,47.88000,45.42000,45.71000,1844200
05/27/2008,0000,45.81000,46.60000,45.81000,46.40000,978200
05/28/2008,0000,47.19000,47.19000,45.52000,45.62000,865000
05/29/2008,0000,45.91000,46.45000,43.84000,44.43000,1166900
05/30/2008,0000,45.32000,45.32000,42.46000,43.94000,1282200
06/02/2008,0000,43.99000,46.11000,43.65000,46.01000,1290300
06/03/2008,0000,46.01000,46.31000,45.12000,45.62000,505900
06/04/2008,0000,45.62000,46.11000,45.32000,45.32000,577300
06/05/2008,0000,45.32000,45.81000,44.93000,45.71000,787400
06/06/2008,0000,45.91000,46.31000,44.83000,44.83000,756800
06/09/2008,0000,41.72000,43.05000,41.72000,42.76000,813000
06/10/2008,0000,42.86000,43.84000,42.17000,42.66000,821100
06/11/2008,0000,42.36000,43.25000,39.80000,40.00000,1453600
06/12/2008,0000,37.54000,39.31000,37.54000,38.23000,1432100
06/13/2008,0000,38.92000,40.25000,38.52000,39.21000,1224000
06/16/2008,0000,40.20000,40.20000,38.72000,38.72000,523200
06/17/2008,0000,38.72000,39.21000,37.93000,39.21000,409000
06/18/2008,0000,39.21000,40.00000,39.21000,39.41000,451800
06/19/2008,0000,38.92000,39.21000,37.98000,38.52000,313100
06/20/2008,0000,39.11000,39.70000,38.42000,38.42000,530400
06/23/2008,0000,37.83000,37.83000,36.95000,37.09000,717100
06/24/2008,0000,37.44000,37.83000,35.96000,35.96000,449800
06/25/2008,0000,36.06000,36.45000,34.68000,35.67000,953700
06/26/2008,0000,36.35000,38.13000,35.96000,37.44000,1259700
06/27/2008,0000,34.98000,37.04000,34.98000,36.21000,768100
06/30/2008,0000,36.65000,36.95000,35.07000,35.47000,697700
07/01/2008,0000,35.47000,36.26000,35.07000,35.12000,651800
07/02/2008,0000,35.27000,36.26000,35.27000,35.67000,707900
07/03/2008,0000,34.88000,36.35000,33.20000,36.35000,787400
07/04/2008,0000,38.42000,38.82000,36.45000,36.85000,1000600
07/07/2008,0000,37.64000,37.93000,36.75000,37.93000,393700
07/08/2008,0000,37.93000,38.33000,36.95000,36.95000,1032300
07/09/2008,0000,37.54000,38.92000,37.44000,37.54000,1109800
07/10/2008,0000,37.64000,37.93000,36.95000,37.24000,703800
07/11/2008,0000,37.44000,38.23000,37.44000,38.23000,830300
07/14/2008,0000,37.73000,40.89000,37.73000,40.89000,1505600
07/15/2008,0000,40.79000,41.48000,38.72000,40.30000,2103300
07/16/2008,0000,40.69000,40.69000,38.08000,38.82000,1633100
07/17/2008,0000,40.30000,40.30000,38.87000,38.92000,1232200
07/18/2008,0000,39.80000,39.85000,36.95000,39.11000,1232200
07/21/2008,0000,39.11000,40.20000,39.11000,39.26000,738500
07/22/2008,0000,39.26000,41.38000,38.72000,40.89000,3425400
07/23/2008,0000,41.63000,42.76000,40.39000,41.38000,3759900
07/24/2008,0000,41.45000,41.45000,40.50000,41.45000,3185800
07/25/2008,0000,41.00000,43.40000,40.00000,42.40000,3458200
07/29/2008,0000,42.30000,45.00000,41.50000,44.30000,3607900
07/30/2008,0000,45.00000,45.90000,44.30000,44.30000,2903400
07/31/2008,0000,44.90000,44.90000,41.20000,41.20000,4051100
08/01/2008,0000,39.50000,41.00000,39.20000,40.60000,1322500
08/04/2008,0000,40.60000,41.90000,39.50000,41.00000,1429100
08/05/2008,0000,41.50000,41.80000,40.10000,40.70000,1360700
08/06/2008,0000,41.70000,42.35000,41.10000,41.20000,1685300
08/07/2008,0000,41.50000,41.90000,40.50000,40.85000,1566700
08/08/2008,0000,40.45000,42.50000,40.10000,41.70000,2704400
08/11/2008,0000,42.15000,43.50000,41.70000,42.25000,1366800
08/12/2008,0000,43.90000,45.20000,43.35000,45.20000,6952500
08/13/2008,0000,46.00000,47.50000,45.20000,46.05000,5735500
08/14/2008,0000,46.90000,47.40000,46.10000,46.50000,2600900
08/15/2008,0000,47.00000,47.00000,45.00000,45.10000,2693400
08/18/2008,0000,46.10000,46.10000,43.00000,43.00000,2048100
08/19/2008,0000,42.50000,44.80000,42.10000,44.35000,1888300
08/20/2008,0000,44.00000,44.60000,42.60000,43.50000,1380800
08/21/2008,0000,43.50000,44.25000,43.00000,43.00000,934600
08/22/2008,0000,43.00000,43.60000,41.90000,41.90000,1222000
08/25/2008,0000,43.00000,43.15000,42.00000,42.20000,745700
08/26/2008,0000,42.00000,42.00000,40.20000,40.60000,822000
08/27/2008,0000,40.00000,41.80000,39.50000,41.60000,978800
08/28/2008,0000,41.50000,41.50000,40.50000,40.50000,690400
08/29/2008,0000,41.00000,41.80000,40.70000,40.70000,714500
09/01/2008,0000,40.50000,40.50000,37.90000,38.00000,2360700
09/02/2008,0000,37.90000,38.80000,37.50000,38.00000,935600
09/03/2008,0000,38.00000,38.80000,35.35000,35.50000,1279300
09/04/2008,0000,35.50000,36.80000,33.70000,34.85000,1915500
09/05/2008,0000,33.50000,34.45000,33.50000,33.60000,1606900
09/08/2008,0000,35.80000,35.95000,35.10000,35.95000,895400
09/09/2008,0000,35.95000,35.95000,33.45000,34.35000,986900
09/10/2008,0000,34.20000,35.40000,34.00000,35.15000,750700
09/11/2008,0000,35.40000,35.90000,34.05000,34.05000,722500
09/12/2008,0000,34.35000,34.80000,31.90000,33.70000,993900
09/15/2008,0000,32.00000,32.80000,31.35000,31.35000,899400
09/16/2008,0000,29.20000,29.20000,29.20000,29.20000,368800
09/17/2008,0000,29.90000,31.15000,27.20000,28.60000,2017000
09/18/2008,0000,26.60000,27.40000,26.60000,26.85000,2777800
09/19/2008,0000,28.70000,28.70000,28.20000,28.70000,1261200
09/22/2008,0000,30.70000,30.70000,29.80000,30.70000,1579800
09/23/2008,0000,30.40000,32.50000,30.20000,32.00000,1652200
09/24/2008,0000,32.00000,33.80000,31.10000,32.40000,1434100
09/25/2008,0000,32.00000,32.20000,30.80000,31.45000,1040100
09/26/2008,0000,31.45000,31.90000,29.75000,29.90000,1121500
09/30/2008,0000,27.85000,29.35000,27.85000,29.35000,1293400
10/01/2008,0000,30.00000,30.90000,29.35000,29.95000,1372800
10/02/2008,0000,30.50000,30.50000,29.00000,29.50000,1327600
10/03/2008,0000,28.20000,31.30000,28.20000,31.30000,1099400
10/06/2008,0000,30.80000,32.60000,30.80000,31.80000,2448100
10/07/2008,0000,30.80000,32.30000,30.80000,32.20000,1335600
10/08/2008,0000,31.20000,31.75000,29.95000,30.40000,1546600
10/09/2008,0000,30.00000,30.95000,29.00000,29.90000,1538600
10/13/2008,0000,28.90000,29.15000,28.90000,28.90000,787900
10/14/2008,0000,30.90000,30.90000,30.60000,30.90000,1467300
10/15/2008,0000,30.70000,30.70000,29.85000,30.40000,906500
10/16/2008,0000,29.35000,29.35000,29.35000,29.35000,168800
10/17/2008,0000,30.00000,30.00000,28.35000,29.10000,1016000
10/20/2008,0000,28.10000,29.80000,28.10000,29.80000,634100
10/21/2008,0000,31.40000,31.40000,29.55000,30.15000,764800
10/22/2008,0000,29.50000,30.60000,29.30000,29.30000,485400
10/23/2008,0000,28.30000,28.60000,28.30000,28.30000,542700
10/24/2008,0000,27.35000,27.60000,27.35000,27.35000,489400
10/27/2008,0000,25.60000,26.95000,25.45000,25.55000,1217000
10/28/2008,0000,23.80000,26.50000,23.80000,26.35000,1222000
10/29/2008,0000,28.00000,28.00000,25.20000,25.20000,824100
10/30/2008,0000,25.50000,26.95000,25.50000,26.95000,697400
10/31/2008,0000,27.20000,28.70000,27.00000,28.10000,1031100
11/03/2008,0000,28.30000,29.50000,28.10000,29.00000,1028100
11/04/2008,0000,28.50000,29.30000,28.40000,29.00000,1083300
11/05/2008,0000,29.00000,29.75000,28.30000,28.50000,1463200
11/06/2008,0000,27.30000,27.30000,26.60000,26.65000,772800
11/07/2008,0000,25.10000,27.70000,25.10000,27.00000,488400
11/10/2008,0000,27.00000,27.40000,26.50000,26.60000,543700
11/11/2008,0000,25.85000,26.10000,24.80000,24.85000,978800
11/12/2008,0000,25.50000,25.50000,24.50000,24.60000,601900
11/13/2008,0000,23.10000,23.80000,22.90000,22.90000,1330600
11/14/2008,0000,23.50000,23.80000,21.30000,21.30000,1233100
11/17/2008,0000,19.85000,20.00000,19.85000,19.85000,1151700
11/18/2008,0000,18.50000,18.50000,18.50000,18.50000,203000
11/19/2008,0000,17.25000,18.70000,17.25000,18.15000,1917500
11/20/2008,0000,16.90000,17.60000,16.90000,16.90000,1009000
11/21/2008,0000,15.75000,17.60000,15.75000,17.50000,1681300
11/24/2008,0000,17.40000,17.50000,16.70000,17.40000,899400
11/25/2008,0000,18.45000,18.60000,17.90000,18.25000,1210000
11/26/2008,0000,18.20000,18.60000,17.90000,18.30000,585900
11/27/2008,0000,18.70000,19.55000,18.70000,19.55000,1486300
11/28/2008,0000,19.55000,20.75000,19.35000,20.05000,1759700
12/01/2008,0000,19.90000,20.40000,19.50000,19.95000,1289400
12/02/2008,0000,18.60000,18.80000,18.60000,18.60000,675300
12/03/2008,0000,18.60000,18.60000,17.30000,17.30000,1339600
12/04/2008,0000,17.00000,17.90000,16.60000,16.60000,742600
12/05/2008,0000,16.40000,16.85000,16.00000,16.00000,844200
12/08/2008,0000,16.50000,17.10000,16.25000,17.10000,630100
12/09/2008,0000,17.40000,18.25000,17.40000,17.80000,1532600
12/10/2008,0000,17.90000,19.00000,17.80000,19.00000,1777800
12/11/2008,0000,19.00000,19.40000,18.60000,18.70000,1191900
12/12/2008,0000,19.20000,19.60000,17.90000,18.10000,1965700
12/15/2008,0000,18.80000,19.20000,18.65000,18.90000,1134600
12/16/2008,0000,18.80000,18.80000,18.30000,18.55000,486400
12/17/2008,0000,19.40000,19.60000,18.90000,18.95000,1885300
12/18/2008,0000,19.00000,19.20000,18.60000,18.70000,566800
12/19/2008,0000,18.70000,19.40000,18.55000,18.95000,1036100
12/22/2008,0000,19.30000,19.40000,18.20000,18.25000,720500
12/23/2008,0000,18.00000,18.25000,17.00000,17.00000,1216000
12/24/2008,0000,16.85000,17.50000,16.45000,17.10000,756700
12/25/2008,0000,17.30000,17.70000,17.10000,17.30000,860200
12/26/2008,0000,17.30000,17.90000,17.20000,17.35000,694400
12/29/2008,0000,17.20000,17.60000,17.10000,17.50000,589900
12/30/2008,0000,17.70000,18.30000,17.60000,18.05000,870300
12/31/2008,0000,18.10000,18.60000,18.05000,18.20000,1262200
01/05/2009,0000,18.70000,19.10000,18.60000,18.65000,1073300
01/06/2009,0000,19.05000,19.50000,18.75000,19.45000,2254200
01/07/2009,0000,20.50000,20.50000,20.00000,20.35000,2490300
01/08/2009,0000,19.80000,19.95000,18.95000,18.95000,1316500
01/09/2009,0000,18.60000,19.65000,18.50000,19.55000,1489400
01/12/2009,0000,19.40000,19.70000,19.00000,19.20000,1233100
01/13/2009,0000,19.00000,19.60000,19.00000,19.35000,809000
01/14/2009,0000,19.40000,19.95000,19.35000,19.50000,1037100
01/15/2009,0000,18.15000,19.00000,18.15000,18.20000,812000
01/16/2009,0000,18.50000,18.60000,18.50000,18.60000,732600
01/19/2009,0000,19.10000,19.10000,18.55000,18.65000,202000
01/20/2009,0000,18.30000,18.50000,18.15000,18.20000,332600
01/21/2009,0000,17.60000,18.25000,17.60000,18.20000,524600
02/02/2009,0000,19.00000,19.45000,18.65000,19.15000,1249200
02/03/2009,0000,19.30000,20.40000,19.25000,19.90000,1276300
02/04/2009,0000,19.90000,20.05000,19.30000,19.70000,974800
02/05/2009,0000,19.80000,20.30000,19.70000,19.80000,2126500
02/06/2009,0000,20.30000,21.00000,20.20000,20.80000,3042100
02/09/2009,0000,21.30000,21.60000,20.40000,20.40000,2064200
02/10/2009,0000,20.55000,20.75000,20.20000,20.65000,1377800
02/11/2009,0000,19.85000,20.60000,19.85000,20.60000,1064200
02/12/2009,0000,20.60000,21.15000,19.85000,19.85000,1453200
02/13/2009,0000,20.05000,20.80000,20.00000,20.55000,2005900
02/16/2009,0000,21.95000,21.95000,21.40000,21.95000,2502400
02/17/2009,0000,21.95000,22.35000,21.05000,21.10000,2765700
02/18/2009,0000,20.50000,20.75000,20.20000,20.50000,1265200
02/19/2009,0000,20.35000,21.40000,20.30000,21.15000,1259200
02/20/2009,0000,21.30000,21.30000,20.35000,20.50000,920500
02/23/2009,0000,20.30000,20.70000,19.90000,20.50000,914500
02/24/2009,0000,19.95000,20.35000,19.95000,20.05000,871300
02/25/2009,0000,20.40000,21.20000,20.40000,20.70000,1372800
02/26/2009,0000,20.90000,21.20000,20.50000,20.70000,1250200
02/27/2009,0000,20.50000,21.40000,20.50000,21.25000,1597900
03/02/2009,0000,21.10000,21.25000,20.30000,20.40000,1126600
03/03/2009,0000,20.00000,20.80000,19.80000,20.75000,1117500
03/04/2009,0000,20.70000,22.20000,20.60000,22.20000,3711400
03/05/2009,0000,22.55000,23.10000,22.15000,22.15000,4108400
03/06/2009,0000,21.70000,22.35000,21.60000,22.05000,1658200
03/09/2009,0000,22.50000,22.50000,21.75000,22.10000,1325500
03/10/2009,0000,22.10000,23.60000,22.00000,23.60000,2885300
03/11/2009,0000,24.30000,24.40000,23.10000,23.15000,4811900
03/12/2009,0000,23.15000,23.80000,23.10000,23.35000,1826000
03/13/2009,0000,23.80000,24.20000,23.70000,23.80000,2348600
03/16/2009,0000,24.00000,24.50000,23.80000,23.80000,1485300
03/17/2009,0000,23.80000,25.20000,23.80000,24.80000,3374700
03/18/2009,0000,24.80000,25.45000,24.15000,24.60000,3624000
03/19/2009,0000,24.65000,24.80000,23.25000,23.35000,2767700
03/20/2009,0000,23.30000,23.70000,23.00000,23.00000,1167800
03/23/2009,0000,23.30000,23.90000,23.10000,23.70000,914500
03/24/2009,0000,23.80000,24.30000,23.80000,24.00000,1374800
03/25/2009,0000,24.15000,24.95000,24.00000,24.60000,2082300
03/26/2009,0000,24.70000,25.60000,24.60000,25.15000,2666200
03/27/2009,0000,25.60000,26.00000,24.80000,25.10000,2496400
03/30/2009,0000,25.00000,25.00000,23.65000,23.80000,1092400
03/31/2009,0000,24.20000,24.20000,23.60000,23.80000,1061200
04/01/2009,0000,23.85000,24.50000,23.85000,24.25000,1125600
04/02/2009,0000,24.60000,24.80000,24.35000,24.70000,1895400
04/03/2009,0000,25.10000,25.15000,24.35000,24.40000,1717500
04/06/2009,0000,24.60000,25.45000,24.40000,25.20000,2835100
04/07/2009,0000,25.20000,25.35000,24.70000,25.20000,1768800
04/08/2009,0000,25.00000,26.00000,25.00000,25.40000,2608900
04/09/2009,0000,25.85000,26.60000,25.60000,26.25000,2611900
04/10/2009,0000,26.50000,26.80000,25.50000,25.90000,1893400
04/13/2009,0000,25.90000,27.40000,25.90000,27.00000,2797900
04/14/2009,0000,27.20000,27.40000,26.80000,27.05000,1410000
04/15/2009,0000,27.05000,28.50000,26.70000,27.65000,2040100
04/16/2009,0000,28.05000,28.50000,27.65000,27.90000,1252200
04/17/2009,0000,28.10000,28.45000,25.95000,26.00000,2336600
04/20/2009,0000,26.05000,26.10000,24.55000,25.00000,1052200
04/21/2009,0000,24.40000,26.00000,24.40000,25.90000,670300
04/22/2009,0000,26.40000,27.70000,26.00000,27.70000,2039100
04/23/2009,0000,28.80000,29.10000,28.10000,28.60000,3238100
04/24/2009,0000,28.60000,29.40000,27.80000,28.50000,1806900
04/27/2009,0000,28.80000,29.10000,26.90000,26.90000,1651200
04/28/2009,0000,26.80000,27.40000,25.50000,25.95000,1593900
04/29/2009,0000,26.10000,26.40000,25.10000,25.80000,969800
04/30/2009,0000,26.80000,27.60000,26.50000,27.60000,2289300
05/04/2009,0000,28.50000,29.00000,27.60000,28.20000,2420000
05/05/2009,0000,29.20000,30.00000,28.25000,28.30000,2997900
05/06/2009,0000,28.70000,30.00000,28.70000,29.50000,2338600
05/07/2009,0000,29.50000,29.80000,28.60000,29.20000,2204900
05/08/2009,0000,29.20000,31.20000,29.20000,31.20000,3220000
05/11/2009,0000,32.90000,33.35000,32.40000,33.35000,4709400
05/12/2009,0000,33.35000,33.35000,31.80000,32.00000,2247100
05/13/2009,0000,32.50000,34.20000,32.30000,34.20000,4195800
05/14/2009,0000,33.50000,36.10000,33.50000,34.80000,4131500
05/15/2009,0000,36.20000,36.20000,35.00000,35.00000,1576800
05/18/2009,0000,35.80000,36.00000,34.20000,34.40000,1345600
05/19/2009,0000,35.40000,35.50000,33.00000,33.40000,1774800
05/20/2009,0000,33.00000,33.90000,32.60000,32.95000,1448200
05/21/2009,0000,33.40000,33.90000,32.80000,33.10000,1423000
05/22/2009,0000,32.60000,33.40000,32.60000,32.70000,1470300
05/25/2009,0000,33.00000,33.70000,32.80000,33.10000,1280300
05/26/2009,0000,32.80000,33.10000,30.80000,30.80000,2386800
05/27/2009,0000,31.00000,32.40000,31.00000,31.90000,2324500
06/01/2009,0000,32.00000,32.00000,31.00000,31.40000,1100400
06/02/2009,0000,31.75000,31.80000,30.20000,30.20000,1898400
06/03/2009,0000,30.20000,30.50000,29.80000,30.20000,955700
06/04/2009,0000,29.50000,30.40000,29.50000,30.35000,1048200
06/05/2009,0000,30.50000,31.80000,30.35000,31.50000,1946600
06/08/2009,0000,31.80000,32.00000,30.60000,30.90000,931600
06/09/2009,0000,29.50000,30.80000,29.50000,29.75000,937600
06/10/2009,0000,30.20000,30.20000,29.20000,29.40000,920500
06/11/2009,0000,29.40000,30.40000,29.05000,29.85000,473300
06/12/2009,0000,29.85000,30.30000,29.10000,29.10000,343700
06/15/2009,0000,29.10000,29.10000,27.60000,28.70000,833100
06/16/2009,0000,27.40000,28.70000,27.40000,28.40000,490400
06/17/2009,0000,28.40000,29.00000,28.15000,28.20000,446200
06/18/2009,0000,28.20000,28.80000,28.05000,28.30000,247200
06/19/2009,0000,28.35000,28.80000,28.10000,28.80000,277300
06/22/2009,0000,28.80000,29.80000,28.00000,29.80000,574800
06/23/2009,0000,29.50000,29.50000,29.20000,29.25000,192900
06/24/2009,0000,29.75000,29.75000,29.10000,29.50000,226100
06/25/2009,0000,29.00000,30.00000,29.00000,29.50000,295400
06/26/2009,0000,29.80000,30.10000,29.30000,29.50000,319500
06/29/2009,0000,29.50000,29.50000,28.60000,28.85000,148700
06/30/2009,0000,28.90000,29.20000,28.85000,29.10000,240100
07/01/2009,0000,28.60000,29.10000,28.60000,29.10000,357700
07/02/2009,0000,29.10000,30.50000,29.10000,29.90000,713500
07/03/2009,0000,30.00000,30.50000,29.95000,30.10000,384900
07/06/2009,0000,30.30000,30.40000,29.80000,29.90000,440100
07/07/2009,0000,30.00000,31.40000,30.00000,30.70000,709500
07/08/2009,0000,30.50000,30.80000,30.30000,30.50000,378800
07/09/2009,0000,30.50000,31.45000,30.50000,30.85000,529600
07/10/2009,0000,31.00000,33.00000,31.00000,33.00000,2043100
07/13/2009,0000,33.60000,34.10000,32.00000,33.45000,4179700
07/14/2009,0000,34.00000,34.00000,33.05000,33.45000,1324500
07/15/2009,0000,33.50000,34.40000,33.50000,33.60000,1511500
07/16/2009,0000,34.00000,35.40000,33.70000,34.20000,3037100
07/17/2009,0000,34.55000,36.10000,34.50000,35.60000,3040100
07/20/2009,0000,35.80000,36.45000,35.00000,36.30000,3425000
07/21/2009,0000,36.80000,36.80000,35.15000,35.60000,2055200
07/22/2009,0000,35.70000,36.25000,35.70000,35.85000,2568700
07/23/2009,0000,36.15000,36.80000,35.60000,35.95000,3177800
07/24/2009,0000,35.20000,36.10000,34.55000,35.40000,4717000
07/27/2009,0000,35.00000,35.65000,34.50000,35.15000,1482000
07/28/2009,0000,35.15000,36.30000,35.15000,36.10000,1705000
07/29/2009,0000,36.80000,38.60000,36.10000,38.60000,4210000
07/30/2009,0000,38.95000,41.30000,37.50000,41.30000,5646000
07/31/2009,0000,42.90000,44.15000,42.30000,43.50000,6966000
08/03/2009,0000,44.20000,45.20000,42.35000,43.00000,4529000
08/04/2009,0000,43.60000,43.80000,40.15000,40.70000,3493000
08/05/2009,0000,41.20000,42.35000,40.70000,41.40000,2816000
08/06/2009,0000,41.50000,43.00000,40.60000,41.70000,2554000
08/10/2009,0000,41.65000,43.00000,41.45000,41.90000,1528000
08/11/2009,0000,42.00000,43.90000,41.60000,43.60000,3854000
08/12/2009,0000,43.50000,44.40000,43.00000,43.60000,3669000
08/13/2009,0000,44.20000,46.50000,44.05000,45.20000,6686000
08/14/2009,0000,45.60000,48.35000,45.60000,48.35000,7500000
08/17/2009,0000,50.00000,51.30000,49.00000,49.80000,8720000
08/18/2009,0000,49.80000,49.80000,46.35000,47.05000,6704000
08/19/2009,0000,47.70000,50.30000,47.70000,49.10000,8670000
08/20/2009,0000,49.30000,49.40000,46.30000,48.05000,4502000
08/21/2009,0000,49.00000,49.95000,46.80000,47.00000,4739000
08/24/2009,0000,48.50000,49.00000,47.20000,47.75000,3393000
08/25/2009,0000,47.75000,49.50000,47.30000,48.50000,6864000
08/26/2009,0000,49.10000,49.75000,47.80000,48.50000,4243000
08/27/2009,0000,48.30000,49.40000,47.50000,47.85000,3212000
08/28/2009,0000,48.70000,51.10000,48.10000,51.10000,12265000
08/31/2009,0000,53.00000,54.60000,52.10000,54.20000,10410000
09/01/2009,0000,54.20000,57.90000,53.50000,57.10000,10667000
09/02/2009,0000,56.20000,59.00000,55.50000,58.80000,8389000
09/03/2009,0000,60.50000,62.00000,59.30000,60.00000,10235000
09/04/2009,0000,61.90000,62.90000,60.30000,60.80000,7040000
09/07/2009,0000,61.20000,61.50000,59.10000,60.70000,3943000
09/08/2009,0000,60.70000,61.70000,59.10000,59.70000,4258000
09/09/2009,0000,60.40000,61.90000,59.30000,60.20000,5639000
09/10/2009,0000,61.30000,61.50000,57.00000,57.90000,4391000
09/11/2009,0000,57.70000,59.20000,57.50000,58.40000,2293000
09/14/2009,0000,59.10000,59.70000,58.30000,58.40000,3285000
09/15/2009,0000,58.40000,60.50000,58.30000,59.90000,4320000
09/16/2009,0000,60.80000,62.20000,60.00000,60.80000,7426000
09/17/2009,0000,61.30000,61.90000,59.00000,59.00000,3830000
09/18/2009,0000,59.00000,60.20000,58.90000,60.10000,2897000
09/21/2009,0000,60.10000,60.60000,59.20000,59.40000,2627000
09/22/2009,0000,59.40000,62.40000,59.40000,61.20000,7214000
09/23/2009,0000,61.50000,63.50000,60.00000,60.50000,8150000
09/24/2009,0000,60.50000,60.70000,59.60000,60.40000,2120000
09/25/2009,0000,60.10000,61.00000,59.50000,59.60000,1982000
09/28/2009,0000,59.30000,60.00000,55.50000,55.50000,5274000
09/29/2009,0000,55.40000,56.00000,53.00000,54.30000,4901000
09/30/2009,0000,54.30000,55.90000,54.00000,55.20000,3147000
10/01/2009,0000,55.30000,56.00000,54.60000,54.60000,2408000
10/02/2009,0000,53.90000,56.80000,53.60000,56.10000,3531000
10/05/2009,0000,57.30000,59.00000,56.20000,58.30000,3945000
10/06/2009,0000,59.00000,59.10000,56.80000,57.20000,5162000
10/07/2009,0000,58.00000,58.60000,56.60000,57.20000,4353000
10/08/2009,0000,57.80000,58.00000,55.40000,55.50000,2890000
10/09/2009,0000,56.00000,57.20000,55.50000,56.30000,3031000
10/12/2009,0000,56.80000,58.00000,56.50000,57.90000,2822000
10/13/2009,0000,57.50000,58.60000,57.00000,57.20000,2248000
10/14/2009,0000,57.90000,58.70000,57.70000,57.90000,2833000
10/15/2009,0000,59.20000,61.30000,58.80000,60.90000,8061000
10/16/2009,0000,61.50000,62.40000,60.60000,62.30000,7279000
10/19/2009,0000,62.80000,62.80000,61.20000,62.00000,5487000
10/20/2009,0000,62.50000,62.60000,60.80000,61.10000,6261000
10/21/2009,0000,61.10000,61.50000,59.20000,59.50000,4327000
10/22/2009,0000,58.60000,59.60000,58.20000,58.20000,3150000
10/23/2009,0000,58.90000,59.40000,58.40000,58.50000,2328000
10/26/2009,0000,59.50000,59.50000,58.30000,58.60000,1622000
10/27/2009,0000,58.60000,58.90000,57.30000,57.60000,2052000
10/28/2009,0000,57.20000,58.30000,57.00000,57.30000,1757000
10/29/2009,0000,56.50000,57.00000,55.50000,57.00000,2704000
10/30/2009,0000,57.70000,58.40000,57.00000,57.00000,1814000
11/02/2009,0000,55.70000,57.50000,55.70000,57.00000,1656000
11/03/2009,0000,57.80000,57.80000,56.60000,56.90000,1220000
11/04/2009,0000,56.40000,59.60000,56.40000,59.00000,4349000
11/05/2009,0000,59.50000,60.60000,58.60000,58.60000,6427000
11/06/2009,0000,59.60000,59.60000,58.20000,58.60000,2417000
11/09/2009,0000,59.00000,59.40000,58.00000,58.10000,1280000
11/10/2009,0000,58.50000,58.80000,56.90000,57.30000,1976000
11/11/2009,0000,57.40000,57.90000,57.00000,57.70000,871000
11/12/2009,0000,58.00000,59.40000,57.80000,58.60000,2011000
11/13/2009,0000,59.00000,60.00000,58.30000,59.10000,3182000
11/16/2009,0000,60.00000,60.40000,59.50000,59.50000,3107000
11/17/2009,0000,59.50000,60.00000,58.20000,58.20000,1551000
11/18/2009,0000,58.30000,59.40000,58.30000,58.80000,1813000
11/19/2009,0000,59.20000,60.70000,58.80000,60.00000,4736000
11/20/2009,0000,60.00000,60.40000,59.20000,59.60000,2412000
11/23/2009,0000,60.20000,62.00000,59.60000,61.10000,5182000
11/24/2009,0000,62.00000,62.00000,60.00000,60.10000,2790000
11/25/2009,0000,60.10000,60.30000,59.10000,59.30000,1719000
11/26/2009,0000,59.50000,60.40000,59.10000,59.10000,1656000
11/27/2009,0000,58.50000,59.40000,58.30000,58.80000,1558000
11/30/2009,0000,60.40000,61.70000,60.30000,60.70000,4961000
12/01/2009,0000,61.00000,61.50000,60.20000,60.30000,2896000
12/02/2009,0000,61.00000,61.90000,60.30000,60.30000,3077000
12/03/2009,0000,60.80000,64.50000,59.80000,64.50000,12920000
12/04/2009,0000,65.60000,68.50000,65.60000,66.50000,12330000
12/07/2009,0000,70.90000,71.10000,69.10000,71.10000,6299000
12/08/2009,0000,72.40000,73.50000,69.00000,70.00000,7321000
12/09/2009,0000,70.00000,71.40000,69.50000,70.10000,4351000
12/11/2009,0000,68.80000,71.30000,67.70000,70.50000,4680000
12/14/2009,0000,71.00000,71.40000,68.70000,68.80000,2579000
12/15/2009,0000,69.00000,69.80000,68.40000,68.40000,1878000
12/16/2009,0000,68.50000,70.30000,68.50000,68.60000,3035000
12/17/2009,0000,68.80000,69.20000,65.20000,65.80000,4838000
12/18/2009,0000,64.50000,66.70000,64.50000,65.80000,4028000
12/21/2009,0000,66.30000,66.90000,66.00000,66.00000,1136000
12/22/2009,0000,66.50000,67.60000,66.30000,66.60000,1423000
12/23/2009,0000,67.50000,67.60000,66.80000,67.00000,1339000
12/25/2009,0000,67.00000,67.80000,66.60000,67.00000,2341000
12/28/2009,0000,67.40000,67.70000,66.50000,66.50000,1242000
12/29/2009,0000,67.00000,67.20000,66.30000,66.70000,1491374
