DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,116.75000,120.38000,114.48000,114.48000,1435000
04/03/2007,0000,116.75000,118.11000,112.66000,114.48000,1251800
04/04/2007,0000,106.75000,106.75000,106.75000,106.75000,554300
04/09/2007,0000,99.48000,104.48000,99.48000,103.12000,4559900
04/10/2007,0000,101.76000,104.03000,100.85000,101.30000,1632700
04/11/2007,0000,101.30000,105.39000,101.30000,104.03000,1025000
04/12/2007,0000,103.57000,106.30000,102.21000,106.30000,582200
04/13/2007,0000,108.12000,108.12000,103.12000,103.12000,504600
04/16/2007,0000,104.03000,104.94000,99.94000,99.94000,616200
04/17/2007,0000,99.94000,100.85000,93.12000,93.12000,1345200
04/18/2007,0000,89.94000,94.49000,86.67000,94.49000,2185900
04/19/2007,0000,97.21000,97.21000,93.12000,95.85000,543400
04/20/2007,0000,98.12000,99.94000,97.21000,99.94000,425700
04/23/2007,0000,99.94000,102.66000,99.48000,99.48000,581000
04/24/2007,0000,100.85000,104.94000,100.39000,102.66000,807900
04/25/2007,0000,102.21000,102.21000,99.94000,101.30000,274100
04/26/2007,0000,102.21000,102.21000,97.67000,98.58000,510700
04/27/2007,0000,99.03000,99.03000,95.85000,96.30000,317800
04/30/2007,0000,94.49000,96.76000,94.49000,95.40000,103100
05/02/2007,0000,96.76000,97.67000,95.85000,96.30000,180700
05/03/2007,0000,96.30000,96.30000,90.85000,96.30000,259500
05/04/2007,0000,96.30000,98.12000,95.40000,97.21000,668300
05/07/2007,0000,98.12000,99.94000,96.30000,99.48000,636800
05/08/2007,0000,99.03000,99.03000,97.67000,98.12000,309300
05/09/2007,0000,98.12000,99.03000,98.12000,98.58000,531300
05/10/2007,0000,98.58000,103.57000,98.58000,100.39000,894000
05/11/2007,0000,99.48000,100.85000,98.12000,98.12000,414800
05/14/2007,0000,99.94000,101.76000,97.21000,97.21000,476700
05/15/2007,0000,97.67000,99.03000,94.03000,96.30000,350500
05/16/2007,0000,96.30000,98.12000,95.40000,96.30000,217100
05/17/2007,0000,97.67000,98.12000,95.40000,96.30000,169800
05/18/2007,0000,95.40000,98.12000,95.40000,95.85000,407500
05/21/2007,0000,99.94000,102.21000,98.58000,102.21000,1522300
05/22/2007,0000,103.57000,104.94000,102.21000,104.48000,1648500
05/23/2007,0000,105.84000,111.75000,105.84000,107.66000,2113100
05/24/2007,0000,108.57000,109.93000,108.12000,109.02000,869700
05/25/2007,0000,108.57000,109.02000,106.30000,108.57000,456100
05/28/2007,0000,109.93000,110.84000,107.21000,107.21000,545800
05/29/2007,0000,107.21000,110.84000,107.21000,109.02000,721700
05/30/2007,0000,109.02000,113.57000,109.02000,110.84000,1223900
05/31/2007,0000,111.75000,112.66000,109.93000,111.75000,559200
06/01/2007,0000,113.57000,114.02000,110.39000,110.84000,608900
06/04/2007,0000,110.84000,112.66000,110.39000,112.66000,551900
06/05/2007,0000,113.57000,114.02000,109.02000,109.93000,813900
06/06/2007,0000,110.84000,114.48000,110.39000,112.66000,1424100
06/07/2007,0000,113.57000,113.57000,110.84000,113.57000,581000
06/08/2007,0000,112.66000,113.11000,111.30000,111.30000,486400
06/11/2007,0000,113.57000,115.38000,111.30000,114.02000,1100200
06/12/2007,0000,115.38000,116.29000,113.11000,113.57000,999500
06/13/2007,0000,114.48000,115.38000,111.30000,112.66000,610100
06/14/2007,0000,112.66000,119.93000,112.66000,119.02000,5162800
06/15/2007,0000,119.02000,120.84000,114.48000,119.93000,3284900
06/20/2007,0000,126.29000,128.10001,124.47000,128.10001,1632700
06/21/2007,0000,132.64999,136.28000,124.92000,131.74001,5970700
06/22/2007,0000,136.28000,136.28000,129.47000,131.74001,2097300
06/25/2007,0000,130.83000,133.10001,122.65000,125.38000,2760900
06/26/2007,0000,125.38000,126.74000,121.29000,123.56000,1313700
06/27/2007,0000,123.56000,126.29000,123.11000,123.56000,678100
06/28/2007,0000,124.47000,128.10001,123.56000,124.47000,912200
06/29/2007,0000,126.29000,129.47000,125.38000,125.38000,1095300
07/02/2007,0000,126.29000,128.10001,122.65000,123.56000,549500
07/03/2007,0000,124.92000,126.29000,123.11000,123.56000,738700
07/04/2007,0000,124.47000,131.74001,124.47000,129.92000,1757700
07/05/2007,0000,130.83000,133.55000,128.10001,129.92000,1573300
07/06/2007,0000,129.92000,130.83000,125.38000,126.29000,1069900
07/09/2007,0000,127.19000,130.37000,126.29000,129.92000,1206900
07/10/2007,0000,129.92000,131.74001,128.10001,128.10001,1225100
07/11/2007,0000,128.10001,136.73000,127.65000,136.73000,2877300
07/12/2007,0000,143.55000,146.27000,140.82001,146.27000,3126000
07/13/2007,0000,149.91000,151.73000,140.82001,141.73000,2859100
07/16/2007,0000,145.37000,147.17999,140.82001,141.73000,1230000
07/17/2007,0000,145.37000,149.45000,142.64000,149.45000,1698200
07/18/2007,0000,149.00000,150.82001,145.37000,148.09000,958300
07/19/2007,0000,148.09000,149.91000,143.55000,144.46001,647700
07/20/2007,0000,148.09000,148.09000,142.64000,142.64000,658600
07/23/2007,0000,142.64000,151.73000,141.73000,150.82001,1029800
07/24/2007,0000,152.63000,152.63000,144.00000,145.37000,1244600
07/25/2007,0000,144.46001,148.09000,143.55000,145.37000,741100
07/26/2007,0000,148.09000,148.55000,136.28000,137.19000,860000
07/27/2007,0000,133.55000,133.55000,127.65000,129.92000,1449600
07/30/2007,0000,129.92000,139.00999,129.92000,139.00999,1200900
07/31/2007,0000,145.37000,148.55000,141.73000,146.73000,1957800
08/01/2007,0000,144.46001,152.63000,143.55000,150.82001,1627900
08/02/2007,0000,151.73000,152.17999,140.37000,142.19000,1361000
08/03/2007,0000,145.37000,145.37000,136.28000,138.55000,390600
08/06/2007,0000,134.46001,136.28000,129.92000,135.37000,507000
08/07/2007,0000,139.00999,139.91000,135.37000,137.19000,265600
08/08/2007,0000,139.91000,139.91000,136.28000,139.46001,413600
08/09/2007,0000,140.82001,148.55000,140.82001,144.91000,835800
08/10/2007,0000,139.00999,144.46001,139.00999,139.00999,567700
08/14/2007,0000,137.19000,139.00999,133.55000,134.00999,411200
08/15/2007,0000,131.74001,131.74001,124.92000,124.92000,1169300
08/16/2007,0000,118.11000,121.74000,116.29000,116.29000,885500
08/17/2007,0000,116.75000,119.02000,108.57000,113.57000,1198500
08/20/2007,0000,119.93000,121.29000,118.56000,121.29000,413600
08/21/2007,0000,124.47000,124.47000,116.29000,119.02000,521600
08/22/2007,0000,118.11000,118.11000,110.84000,110.84000,397800
08/23/2007,0000,113.11000,118.56000,113.11000,118.56000,399000
08/24/2007,0000,119.93000,125.38000,118.11000,121.74000,1462900
08/27/2007,0000,123.00000,123.00000,118.50000,119.00000,1091000
08/28/2007,0000,119.00000,121.00000,118.00000,119.00000,350400
08/29/2007,0000,111.00000,115.00000,111.00000,112.00000,881600
08/30/2007,0000,116.00000,119.50000,114.50000,117.00000,983000
08/31/2007,0000,116.00000,119.50000,115.00000,118.00000,289800
09/03/2007,0000,120.00000,120.00000,118.50000,120.00000,371400
09/04/2007,0000,122.50000,126.50000,122.00000,126.50000,1024900
09/05/2007,0000,126.50000,126.50000,119.50000,120.00000,471700
09/06/2007,0000,119.00000,124.00000,119.00000,122.00000,400000
09/07/2007,0000,122.00000,130.50000,122.00000,125.50000,1069000
09/10/2007,0000,124.00000,127.50000,121.00000,127.00000,343800
09/11/2007,0000,130.00000,134.00000,128.00000,132.50000,726200
09/12/2007,0000,132.50000,133.00000,128.00000,128.50000,423200
09/13/2007,0000,130.00000,130.00000,124.00000,126.00000,363600
09/14/2007,0000,126.00000,126.00000,122.50000,123.00000,335000
09/17/2007,0000,123.00000,125.00000,118.00000,119.00000,393400
09/19/2007,0000,120.00000,122.00000,115.00000,116.00000,575300
09/20/2007,0000,116.00000,118.00000,112.00000,114.00000,450700
09/21/2007,0000,114.00000,116.00000,112.00000,114.00000,553200
09/26/2007,0000,116.50000,121.50000,116.00000,121.50000,936700
09/27/2007,0000,124.00000,128.00000,123.00000,123.50000,924600
09/28/2007,0000,123.50000,125.00000,121.00000,124.50000,335000
10/01/2007,0000,128.50000,132.00000,125.50000,127.50000,1606800
10/02/2007,0000,130.00000,130.00000,121.00000,121.00000,1120800
10/03/2007,0000,121.50000,122.50000,118.00000,119.00000,560900
10/04/2007,0000,118.50000,121.00000,118.00000,119.00000,796800
10/05/2007,0000,120.00000,123.00000,119.00000,119.00000,792400
10/08/2007,0000,120.00000,120.00000,111.00000,114.00000,1256400
10/09/2007,0000,114.00000,116.50000,114.00000,115.50000,364700
10/11/2007,0000,115.00000,116.50000,114.50000,116.00000,493700
10/12/2007,0000,116.00000,116.50000,113.50000,114.00000,499200
10/15/2007,0000,115.00000,115.50000,114.50000,115.00000,409900
10/16/2007,0000,114.50000,115.00000,112.50000,112.50000,603900
10/17/2007,0000,112.50000,114.50000,111.50000,111.50000,458400
10/18/2007,0000,112.00000,114.50000,112.00000,114.50000,808900
10/19/2007,0000,115.00000,115.00000,114.00000,115.00000,368100
10/22/2007,0000,109.50000,112.50000,109.50000,112.00000,341600
10/23/2007,0000,113.00000,114.00000,111.00000,111.00000,446300
10/24/2007,0000,112.00000,113.00000,106.00000,106.50000,571900
10/25/2007,0000,107.50000,108.00000,102.50000,104.50000,586300
10/26/2007,0000,104.50000,110.00000,104.50000,109.00000,1022700
10/29/2007,0000,112.00000,116.50000,112.00000,114.00000,1060200
10/30/2007,0000,113.00000,113.50000,106.50000,106.50000,1193500
10/31/2007,0000,107.00000,109.50000,105.00000,107.00000,581900
11/01/2007,0000,109.00000,109.50000,104.00000,107.00000,657900
11/02/2007,0000,104.50000,106.00000,102.00000,103.50000,348200
11/05/2007,0000,104.00000,108.00000,103.50000,107.00000,396700
11/06/2007,0000,107.50000,112.00000,107.50000,111.00000,765900
11/07/2007,0000,113.00000,113.00000,111.00000,111.50000,571900
11/08/2007,0000,109.00000,109.00000,104.50000,106.50000,350400
11/09/2007,0000,106.50000,110.00000,104.00000,106.50000,372500
11/12/2007,0000,99.10000,103.00000,99.10000,100.00000,400000
11/13/2007,0000,100.00000,101.00000,95.00000,99.00000,292000
11/14/2007,0000,102.50000,102.50000,99.60000,100.50000,297500
11/15/2007,0000,100.50000,101.00000,99.00000,99.40000,258900
11/16/2007,0000,96.00000,101.00000,96.00000,100.00000,207100
11/19/2007,0000,100.00000,101.50000,98.60000,99.90000,92500
11/20/2007,0000,99.00000,99.80000,96.60000,98.50000,236900
11/21/2007,0000,98.50000,102.50000,98.50000,100.00000,463900
11/22/2007,0000,100.00000,103.50000,100.00000,101.00000,470600
11/23/2007,0000,101.50000,103.00000,100.00000,100.00000,367000
11/26/2007,0000,102.50000,102.50000,99.00000,99.00000,408800
11/27/2007,0000,97.50000,105.50000,97.00000,102.00000,883800
11/28/2007,0000,103.50000,104.00000,102.00000,102.50000,508000
11/29/2007,0000,105.00000,109.50000,104.00000,106.50000,1157200
11/30/2007,0000,108.00000,111.50000,107.00000,111.00000,896000
12/03/2007,0000,113.00000,113.00000,110.00000,111.50000,522400
12/04/2007,0000,110.50000,112.00000,110.00000,111.00000,186200
12/05/2007,0000,110.00000,114.00000,110.00000,113.00000,479400
12/06/2007,0000,115.00000,115.00000,109.00000,109.00000,534500
12/07/2007,0000,110.00000,112.00000,109.50000,110.00000,378000
12/10/2007,0000,110.00000,111.00000,107.50000,109.00000,193900
12/11/2007,0000,109.50000,109.50000,106.00000,106.00000,398900
12/12/2007,0000,105.00000,110.00000,99.80000,110.00000,1064600
12/13/2007,0000,109.00000,110.00000,103.50000,106.00000,769200
12/14/2007,0000,105.00000,105.00000,98.60000,100.00000,792400
12/17/2007,0000,97.00000,98.70000,93.00000,93.00000,655700
12/18/2007,0000,91.80000,93.40000,86.60000,93.00000,579700
12/19/2007,0000,93.90000,98.00000,93.50000,98.00000,444100
12/20/2007,0000,98.00000,98.00000,94.00000,94.70000,145400
12/21/2007,0000,95.00000,95.40000,91.50000,92.90000,245700
12/24/2007,0000,93.30000,97.60000,93.30000,96.70000,362500
12/25/2007,0000,97.50000,97.50000,94.50000,95.20000,219300
12/26/2007,0000,98.50000,98.50000,94.00000,95.20000,260000
12/27/2007,0000,95.10000,97.40000,95.10000,95.80000,368100
12/28/2007,0000,95.80000,99.00000,95.80000,99.00000,415400
12/31/2007,0000,100.00000,102.00000,99.70000,102.00000,355900
01/02/2008,0000,101.00000,103.00000,99.00000,99.00000,333900
01/03/2008,0000,96.40000,97.40000,96.00000,96.90000,184000
01/04/2008,0000,97.00000,97.20000,95.20000,95.80000,158700
01/07/2008,0000,92.10000,92.10000,89.20000,89.40000,395600
01/08/2008,0000,87.00000,89.60000,85.00000,85.00000,782400
01/09/2008,0000,83.00000,88.00000,82.00000,88.00000,342700
01/10/2008,0000,88.80000,90.00000,86.40000,87.80000,240200
01/11/2008,0000,88.00000,88.50000,86.00000,86.30000,279900
01/14/2008,0000,87.00000,89.00000,82.60000,82.60000,344900
01/15/2008,0000,80.00000,80.90000,76.90000,78.00000,2866500
01/16/2008,0000,74.00000,75.00000,72.60000,72.60000,1578200
01/17/2008,0000,73.00000,74.40000,67.60000,69.70000,2517200
01/18/2008,0000,68.10000,71.00000,67.30000,70.90000,1367700
01/21/2008,0000,71.00000,72.00000,70.30000,70.30000,546600
01/22/2008,0000,67.00000,67.60000,65.40000,65.40000,850800
01/23/2008,0000,66.00000,67.00000,60.90000,61.00000,1097700
01/24/2008,0000,62.00000,63.50000,56.80000,60.80000,1417300
01/25/2008,0000,60.30000,64.80000,60.30000,64.20000,847500
01/28/2008,0000,63.50000,63.50000,61.00000,61.50000,465000
01/29/2008,0000,61.60000,64.50000,61.60000,64.00000,425400
01/30/2008,0000,65.00000,67.40000,64.20000,66.00000,423200
01/31/2008,0000,67.20000,70.50000,66.00000,68.50000,898200
02/01/2008,0000,70.30000,70.30000,68.50000,70.00000,522400
02/12/2008,0000,68.20000,68.60000,66.00000,68.00000,132200
02/13/2008,0000,69.30000,71.00000,68.00000,68.90000,260000
02/14/2008,0000,70.00000,72.00000,70.00000,71.80000,202700
02/15/2008,0000,71.30000,72.70000,70.00000,71.30000,263400
02/18/2008,0000,72.00000,73.80000,70.70000,72.40000,191700
02/19/2008,0000,73.60000,73.60000,71.80000,72.30000,184000
02/20/2008,0000,72.30000,75.80000,72.30000,72.80000,534500
02/21/2008,0000,75.00000,77.80000,73.60000,77.80000,1119700
02/22/2008,0000,76.50000,77.00000,75.00000,77.00000,591800
02/25/2008,0000,78.30000,78.40000,76.30000,76.50000,300800
02/26/2008,0000,78.20000,78.20000,75.00000,76.00000,290900
02/27/2008,0000,76.00000,77.50000,76.00000,76.70000,235800
02/29/2008,0000,75.60000,77.40000,75.00000,77.00000,201600
03/03/2008,0000,73.60000,75.50000,73.60000,75.00000,165300
03/04/2008,0000,75.00000,77.30000,75.00000,76.50000,271100
03/05/2008,0000,76.50000,77.50000,76.00000,76.50000,157600
03/06/2008,0000,77.20000,79.00000,76.60000,78.20000,392300
03/07/2008,0000,78.20000,82.30000,78.20000,81.00000,512400
03/10/2008,0000,80.90000,80.90000,79.10000,79.50000,238000
03/11/2008,0000,77.60000,80.00000,77.60000,78.10000,255600
03/12/2008,0000,82.00000,82.00000,77.00000,77.00000,499200
03/13/2008,0000,76.70000,78.20000,75.10000,75.10000,146500
03/14/2008,0000,75.10000,76.50000,74.50000,74.50000,234700
03/17/2008,0000,74.00000,74.00000,72.00000,73.40000,174100
03/18/2008,0000,70.00000,76.00000,70.00000,75.00000,170800
03/19/2008,0000,75.50000,78.90000,75.50000,77.90000,340500
03/20/2008,0000,78.00000,79.30000,77.00000,78.00000,264500
03/21/2008,0000,79.10000,79.50000,78.40000,78.50000,349300
03/24/2008,0000,80.50000,81.00000,77.60000,79.00000,253400
03/25/2008,0000,79.50000,79.90000,78.00000,78.40000,221500
03/26/2008,0000,77.50000,80.00000,77.50000,78.00000,167500
03/27/2008,0000,78.10000,78.50000,77.70000,77.70000,72700
03/28/2008,0000,78.00000,78.90000,77.50000,77.60000,83700
03/31/2008,0000,77.60000,78.30000,77.00000,77.00000,81500
04/01/2008,0000,77.00000,78.30000,77.00000,77.00000,137700
04/02/2008,0000,77.50000,79.50000,77.50000,79.10000,268900
04/03/2008,0000,79.40000,84.60000,79.30000,84.60000,1544000
04/07/2008,0000,87.30000,90.50000,86.60000,90.50000,1928600
04/08/2008,0000,89.80000,91.50000,88.00000,88.30000,775800
04/09/2008,0000,88.40000,92.50000,88.40000,90.50000,976400
04/10/2008,0000,90.50000,94.50000,90.50000,93.50000,1023800
04/11/2008,0000,93.50000,95.00000,90.50000,91.40000,563100
04/14/2008,0000,89.00000,90.40000,86.50000,88.00000,740600
04/15/2008,0000,88.00000,90.30000,87.20000,88.20000,641400
04/16/2008,0000,88.80000,89.60000,88.30000,88.70000,372500
04/17/2008,0000,90.10000,94.00000,89.50000,92.80000,1075600
04/18/2008,0000,95.30000,96.00000,92.50000,93.00000,711900
04/21/2008,0000,94.00000,94.90000,90.50000,90.80000,467200
04/22/2008,0000,90.50000,91.80000,89.10000,91.00000,565300
04/23/2008,0000,92.30000,94.50000,91.20000,93.00000,762600
04/24/2008,0000,94.00000,96.70000,93.00000,93.00000,1131800
04/25/2008,0000,93.50000,94.30000,90.60000,91.50000,405500
04/28/2008,0000,91.50000,92.20000,90.10000,90.80000,316300
04/29/2008,0000,90.00000,92.40000,90.00000,91.30000,425400
04/30/2008,0000,90.60000,90.60000,85.00000,86.90000,1769900
05/02/2008,0000,87.00000,87.80000,85.70000,86.70000,702000
05/05/2008,0000,85.10000,90.70000,85.00000,88.90000,1282800
05/06/2008,0000,90.00000,92.90000,89.10000,92.40000,877200
05/07/2008,0000,94.00000,96.00000,93.20000,93.80000,1045900
05/08/2008,0000,94.00000,96.10000,93.50000,96.00000,1099900
05/09/2008,0000,97.10000,101.50000,97.10000,98.60000,2851100
05/12/2008,0000,98.60000,99.90000,96.00000,97.50000,447400
05/13/2008,0000,98.00000,99.70000,98.00000,98.40000,546600
05/14/2008,0000,99.00000,104.00000,98.50000,102.50000,828700
05/15/2008,0000,104.00000,104.00000,99.90000,102.00000,595100
05/16/2008,0000,103.00000,103.50000,101.50000,101.50000,459500
05/19/2008,0000,102.00000,106.00000,100.00000,106.00000,954400
05/20/2008,0000,105.00000,105.50000,101.50000,101.50000,652400
05/21/2008,0000,98.10000,102.50000,98.10000,99.00000,430900
05/22/2008,0000,97.00000,101.00000,97.00000,100.00000,387900
05/23/2008,0000,100.00000,102.00000,98.50000,99.50000,418800
05/26/2008,0000,98.60000,98.60000,92.70000,93.00000,545500
05/27/2008,0000,93.00000,94.80000,92.10000,93.80000,469400
05/28/2008,0000,93.80000,94.00000,89.30000,90.00000,337200
05/29/2008,0000,90.00000,93.00000,89.80000,93.00000,490400
05/30/2008,0000,94.00000,94.00000,90.60000,93.30000,218200
06/02/2008,0000,95.10000,99.80000,94.70000,99.80000,644700
06/03/2008,0000,98.10000,98.40000,96.30000,96.80000,369200
06/04/2008,0000,96.80000,96.90000,93.80000,93.80000,592900
06/05/2008,0000,93.50000,96.50000,92.10000,96.10000,340500
06/06/2008,0000,97.00000,97.00000,95.00000,96.10000,397800
06/09/2008,0000,92.60000,94.80000,92.60000,94.00000,182900
06/10/2008,0000,95.00000,96.00000,92.10000,92.10000,158700
06/11/2008,0000,93.00000,93.00000,90.60000,91.20000,218200
06/12/2008,0000,86.00000,90.00000,86.00000,87.00000,253400
06/13/2008,0000,87.20000,88.50000,85.10000,86.20000,230300
06/16/2008,0000,88.40000,88.40000,84.50000,85.00000,398900
06/17/2008,0000,85.00000,85.90000,82.50000,85.90000,147600
06/18/2008,0000,85.00000,87.00000,84.50000,86.40000,77100
06/19/2008,0000,84.50000,86.40000,84.50000,85.50000,95800
06/20/2008,0000,87.70000,87.70000,84.50000,84.50000,117900
06/23/2008,0000,83.00000,85.50000,82.10000,85.50000,133300
06/24/2008,0000,85.30000,86.00000,83.30000,83.30000,82600
06/25/2008,0000,82.60000,83.80000,82.50000,83.80000,67200
06/26/2008,0000,84.00000,85.20000,82.00000,82.00000,165300
06/27/2008,0000,76.30000,76.50000,76.30000,76.30000,437500
06/30/2008,0000,76.30000,76.70000,71.10000,71.10000,472800
07/01/2008,0000,76.00000,76.00000,70.00000,70.50000,293100
07/02/2008,0000,70.90000,74.00000,70.90000,72.50000,165300
07/03/2008,0000,71.40000,76.50000,70.00000,75.10000,210500
07/04/2008,0000,75.50000,78.00000,73.10000,73.10000,260000
07/07/2008,0000,73.50000,77.00000,73.40000,75.80000,169700
07/08/2008,0000,75.80000,78.60000,75.50000,76.20000,423200
07/09/2008,0000,77.50000,78.70000,77.00000,77.50000,258900
07/10/2008,0000,76.50000,77.50000,74.50000,74.50000,254500
07/11/2008,0000,76.50000,77.50000,75.20000,77.50000,137700
07/14/2008,0000,78.00000,79.10000,77.50000,78.00000,310700
07/15/2008,0000,78.80000,78.80000,76.10000,77.00000,211600
07/16/2008,0000,77.10000,77.80000,73.00000,74.10000,218200
07/17/2008,0000,75.80000,77.00000,74.10000,75.10000,415400
07/18/2008,0000,76.50000,76.50000,69.90000,72.00000,503600
07/21/2008,0000,71.80000,74.50000,71.80000,74.50000,191700
07/22/2008,0000,73.50000,75.30000,73.00000,74.50000,132200
07/23/2008,0000,75.40000,78.90000,75.40000,78.70000,397800
07/24/2008,0000,79.00000,79.00000,77.00000,77.80000,204900
07/25/2008,0000,77.00000,77.00000,76.00000,76.50000,185100
07/29/2008,0000,76.20000,76.20000,74.20000,75.20000,82600
07/30/2008,0000,77.00000,79.00000,76.10000,77.10000,310700
07/31/2008,0000,78.10000,78.40000,75.00000,75.40000,177400
08/01/2008,0000,75.00000,76.00000,74.00000,76.00000,155300
08/04/2008,0000,75.50000,76.80000,74.60000,74.60000,117900
08/05/2008,0000,74.60000,74.70000,69.80000,70.50000,428700
08/06/2008,0000,72.00000,73.50000,71.70000,73.50000,209400
08/07/2008,0000,74.30000,75.50000,73.80000,75.10000,190600
08/08/2008,0000,75.10000,78.30000,74.00000,77.50000,489300
08/11/2008,0000,79.00000,81.50000,78.50000,79.70000,347100
08/12/2008,0000,80.00000,80.20000,78.00000,78.50000,306300
08/13/2008,0000,78.50000,81.00000,78.00000,81.00000,413200
08/14/2008,0000,80.50000,85.00000,80.50000,83.20000,1077800
08/15/2008,0000,84.50000,84.50000,81.00000,82.00000,1330200
08/18/2008,0000,71.00000,71.00000,66.30000,67.30000,874000
08/19/2008,0000,66.00000,68.30000,65.00000,68.10000,310000
08/20/2008,0000,67.50000,68.50000,67.00000,68.50000,86000
08/21/2008,0000,69.50000,69.50000,67.20000,67.90000,120000
08/22/2008,0000,67.30000,68.20000,66.00000,66.90000,115000
08/25/2008,0000,67.90000,68.00000,64.00000,65.00000,369000
08/26/2008,0000,63.50000,63.50000,60.50000,60.50000,809000
08/27/2008,0000,59.50000,61.90000,59.00000,61.70000,495000
08/28/2008,0000,61.70000,62.50000,60.80000,60.80000,395000
08/29/2008,0000,61.30000,62.30000,60.00000,60.00000,483000
09/01/2008,0000,59.00000,59.70000,57.20000,57.20000,244000
09/02/2008,0000,57.20000,57.20000,54.50000,54.70000,312000
09/03/2008,0000,54.50000,54.70000,50.90000,50.90000,926000
09/04/2008,0000,49.60000,50.00000,47.50000,47.60000,628000
09/05/2008,0000,46.00000,47.00000,45.20000,47.00000,412000
09/08/2008,0000,48.00000,50.20000,47.70000,50.20000,1360000
09/09/2008,0000,50.00000,50.00000,46.70000,46.70000,453000
09/10/2008,0000,46.00000,47.50000,45.05000,45.50000,279000
09/11/2008,0000,46.00000,47.90000,45.80000,46.00000,387000
09/12/2008,0000,46.60000,47.65000,44.40000,46.90000,342000
09/15/2008,0000,45.50000,45.50000,43.65000,43.65000,290000
09/16/2008,0000,40.60000,40.70000,40.60000,40.60000,192000
09/17/2008,0000,41.00000,42.40000,37.80000,38.00000,1365000
09/18/2008,0000,35.35000,36.80000,35.35000,35.40000,887000
09/19/2008,0000,37.50000,37.85000,37.00000,37.85000,169000
09/22/2008,0000,40.45000,40.45000,40.00000,40.45000,398000
09/23/2008,0000,40.50000,43.25000,40.45000,43.25000,723000
09/24/2008,0000,43.25000,45.00000,42.20000,43.30000,671000
09/25/2008,0000,42.50000,43.20000,42.00000,42.10000,273000
09/26/2008,0000,43.10000,43.10000,40.75000,41.10000,334000
09/30/2008,0000,38.25000,40.00000,38.25000,39.30000,306000
10/01/2008,0000,40.95000,41.50000,39.70000,40.30000,205000
10/02/2008,0000,39.00000,40.80000,39.00000,40.10000,140000
10/03/2008,0000,40.00000,41.60000,38.40000,41.60000,197000
10/06/2008,0000,39.50000,40.50000,39.10000,39.35000,184000
10/07/2008,0000,37.80000,39.75000,37.80000,38.80000,224000
10/08/2008,0000,38.20000,39.60000,36.10000,36.10000,401000
10/09/2008,0000,36.10000,37.10000,33.90000,33.90000,404000
10/13/2008,0000,32.75000,33.00000,32.75000,32.75000,268000
10/14/2008,0000,35.00000,35.00000,35.00000,35.00000,333000
10/15/2008,0000,34.80000,34.80000,33.80000,34.10000,196000
10/16/2008,0000,32.95000,32.95000,32.95000,32.95000,103000
10/17/2008,0000,33.00000,35.25000,33.00000,33.25000,261000
10/20/2008,0000,33.00000,34.10000,32.10000,34.10000,135000
10/21/2008,0000,35.80000,35.80000,34.30000,34.45000,246000
10/22/2008,0000,33.70000,35.00000,33.60000,33.95000,167000
10/23/2008,0000,32.80000,33.20000,32.80000,32.80000,143000
10/24/2008,0000,31.90000,31.90000,31.70000,31.70000,121000
10/27/2008,0000,29.50000,30.05000,29.50000,29.50000,268000
10/28/2008,0000,27.50000,29.90000,27.45000,29.90000,434000
10/29/2008,0000,31.80000,31.85000,27.85000,27.85000,358000
10/30/2008,0000,28.00000,29.75000,28.00000,29.75000,308000
10/31/2008,0000,29.60000,30.90000,29.00000,29.80000,416000
11/03/2008,0000,29.80000,30.80000,29.60000,30.40000,433000
11/04/2008,0000,30.30000,30.30000,29.00000,29.75000,460000
11/05/2008,0000,30.10000,31.00000,29.00000,30.00000,610000
11/06/2008,0000,28.00000,28.00000,27.90000,27.90000,253000
11/07/2008,0000,25.95000,27.00000,25.95000,26.35000,844000
11/10/2008,0000,26.00000,26.80000,24.65000,26.00000,656000
11/11/2008,0000,25.60000,25.60000,24.50000,25.00000,384000
11/12/2008,0000,24.75000,25.80000,24.75000,24.95000,168000
11/13/2008,0000,23.25000,23.30000,23.25000,23.25000,268000
11/14/2008,0000,24.00000,24.00000,21.65000,21.70000,553000
11/17/2008,0000,20.20000,20.70000,20.20000,20.20000,296000
11/18/2008,0000,18.80000,19.00000,18.80000,18.80000,443000
11/19/2008,0000,17.55000,19.20000,17.55000,18.80000,318000
11/20/2008,0000,17.50000,18.35000,17.50000,17.70000,408000
11/21/2008,0000,16.50000,17.40000,16.50000,17.25000,930000
11/24/2008,0000,17.25000,17.85000,17.00000,17.05000,375000
11/25/2008,0000,17.80000,18.20000,17.40000,18.20000,500000
11/26/2008,0000,18.20000,19.00000,17.90000,18.80000,373000
11/27/2008,0000,19.90000,20.10000,19.50000,20.10000,429000
11/28/2008,0000,20.10000,21.45000,19.50000,21.05000,529000
12/01/2008,0000,21.05000,22.50000,21.05000,22.20000,830000
12/02/2008,0000,20.65000,20.70000,20.65000,20.65000,276000
12/03/2008,0000,20.35000,20.75000,19.65000,19.70000,610000
12/04/2008,0000,19.85000,20.75000,19.70000,20.30000,633000
12/05/2008,0000,20.50000,20.50000,19.30000,19.30000,186000
12/08/2008,0000,20.00000,20.55000,19.60000,20.45000,195000
12/09/2008,0000,21.20000,21.40000,20.40000,20.50000,320000
12/10/2008,0000,20.50000,21.90000,20.50000,21.90000,603000
12/11/2008,0000,22.00000,22.75000,21.35000,21.70000,703000
12/12/2008,0000,21.05000,22.10000,20.80000,21.05000,847000
12/15/2008,0000,22.50000,22.50000,21.70000,21.90000,443000
12/16/2008,0000,21.90000,21.90000,21.00000,21.35000,170000
12/17/2008,0000,21.65000,22.80000,21.65000,22.80000,1178000
12/18/2008,0000,23.10000,23.35000,22.20000,22.30000,412000
12/19/2008,0000,22.00000,22.60000,22.00000,22.25000,444000
12/22/2008,0000,22.40000,23.75000,22.40000,22.60000,855000
12/23/2008,0000,22.60000,22.60000,21.05000,21.05000,499000
12/24/2008,0000,20.60000,21.00000,20.00000,20.70000,166000
12/25/2008,0000,21.00000,21.30000,20.55000,20.70000,102000
12/26/2008,0000,20.70000,21.10000,20.50000,20.50000,94000
12/29/2008,0000,20.50000,20.50000,20.25000,20.40000,85000
12/30/2008,0000,20.60000,21.45000,20.60000,21.05000,146000
12/31/2008,0000,21.50000,21.60000,20.60000,21.55000,363000
01/05/2009,0000,22.00000,22.90000,22.00000,22.20000,335000
01/06/2009,0000,22.00000,22.70000,22.00000,22.60000,450000
01/07/2009,0000,23.15000,23.80000,22.80000,23.45000,756000
01/08/2009,0000,22.70000,22.80000,21.85000,21.85000,360000
01/09/2009,0000,21.80000,21.80000,21.15000,21.30000,266000
01/12/2009,0000,20.70000,21.20000,20.50000,20.55000,146000
01/13/2009,0000,20.80000,20.90000,20.00000,20.75000,151000
01/14/2009,0000,21.20000,21.35000,20.65000,20.85000,189000
01/15/2009,0000,20.20000,20.55000,20.00000,20.00000,182000
01/16/2009,0000,20.00000,20.20000,20.00000,20.20000,180000
01/19/2009,0000,20.10000,20.50000,20.00000,20.30000,98000
01/20/2009,0000,19.80000,20.25000,19.80000,19.85000,66000
01/21/2009,0000,19.85000,20.20000,19.85000,19.90000,94000
02/02/2009,0000,19.90000,20.40000,19.80000,20.10000,40000
02/03/2009,0000,20.20000,21.25000,20.20000,20.80000,131000
02/04/2009,0000,20.80000,22.25000,20.80000,22.25000,934000
02/05/2009,0000,21.90000,22.10000,21.10000,22.10000,607000
02/06/2009,0000,22.40000,23.60000,22.40000,22.90000,1082000
02/09/2009,0000,23.05000,23.15000,22.30000,22.95000,549000
02/10/2009,0000,22.95000,24.55000,22.70000,24.55000,1377000
02/11/2009,0000,24.25000,25.95000,23.95000,25.70000,2190000
02/12/2009,0000,25.95000,26.95000,24.45000,25.00000,1418000
02/13/2009,0000,25.10000,26.75000,25.00000,26.20000,2035000
02/16/2009,0000,26.20000,26.20000,25.25000,25.85000,790000
02/17/2009,0000,25.65000,25.85000,24.10000,24.10000,553000
02/18/2009,0000,23.65000,24.50000,23.55000,24.00000,386000
02/19/2009,0000,23.90000,25.30000,23.35000,24.65000,568000
02/20/2009,0000,24.50000,25.50000,24.10000,24.20000,556000
02/23/2009,0000,24.40000,24.40000,23.60000,24.00000,379000
02/24/2009,0000,23.75000,25.20000,23.55000,25.20000,811000
02/25/2009,0000,26.15000,26.15000,25.00000,25.20000,1110000
02/26/2009,0000,25.20000,25.70000,24.65000,24.75000,696000
02/27/2009,0000,25.00000,26.00000,25.00000,25.75000,553000
03/02/2009,0000,25.55000,25.80000,24.60000,24.80000,390000
03/03/2009,0000,24.50000,25.50000,24.10000,25.00000,313000
03/04/2009,0000,25.40000,26.40000,25.15000,25.95000,1070000
03/05/2009,0000,26.50000,26.80000,26.00000,26.20000,893000
03/06/2009,0000,25.55000,26.50000,25.55000,26.00000,405000
03/09/2009,0000,26.20000,26.25000,25.10000,25.65000,475000
03/10/2009,0000,25.65000,26.35000,25.40000,26.10000,534000
03/11/2009,0000,26.50000,27.10000,26.00000,26.00000,969000
03/12/2009,0000,26.25000,27.80000,26.10000,27.80000,1706000
03/13/2009,0000,29.30000,29.70000,28.70000,29.70000,1726000
03/16/2009,0000,30.00000,30.90000,29.20000,29.70000,1799000
03/17/2009,0000,29.70000,30.20000,29.10000,30.10000,1340000
03/18/2009,0000,30.30000,30.65000,29.50000,29.50000,1060000
03/19/2009,0000,29.90000,30.20000,28.70000,28.70000,700000
03/20/2009,0000,28.00000,28.60000,27.80000,27.90000,609000
03/23/2009,0000,27.90000,29.00000,27.90000,28.90000,388000
03/24/2009,0000,29.10000,29.80000,28.90000,28.90000,508000
03/25/2009,0000,29.00000,30.30000,29.00000,29.40000,775000
03/26/2009,0000,30.30000,30.60000,29.60000,30.40000,1014000
03/27/2009,0000,31.00000,31.80000,30.60000,30.60000,1427000
03/30/2009,0000,30.40000,30.60000,28.55000,28.55000,640000
03/31/2009,0000,28.55000,29.00000,28.20000,28.50000,351000
04/01/2009,0000,28.50000,29.80000,28.50000,29.80000,547000
04/02/2009,0000,30.50000,30.50000,29.50000,29.55000,407000
04/03/2009,0000,29.95000,30.80000,29.60000,30.10000,851000
04/06/2009,0000,30.30000,31.95000,30.30000,31.85000,1582000
04/07/2009,0000,31.90000,32.40000,31.50000,32.35000,992000
04/08/2009,0000,31.50000,32.35000,30.60000,31.35000,1248000
04/09/2009,0000,31.60000,33.00000,31.60000,32.05000,830000
04/10/2009,0000,32.50000,33.50000,32.50000,33.05000,898000
04/13/2009,0000,33.30000,33.50000,32.60000,33.20000,469000
04/14/2009,0000,33.40000,35.50000,32.90000,35.50000,922000
04/15/2009,0000,36.00000,37.50000,35.50000,37.50000,873000
04/16/2009,0000,38.40000,38.90000,37.00000,38.60000,1185000
04/17/2009,0000,39.00000,40.90000,35.90000,35.90000,1435000
04/20/2009,0000,35.90000,36.50000,33.70000,36.15000,565000
04/21/2009,0000,35.50000,37.50000,35.20000,37.10000,475000
04/22/2009,0000,37.40000,38.70000,37.25000,38.30000,779000
04/23/2009,0000,38.30000,39.00000,37.50000,37.60000,410000
04/24/2009,0000,37.70000,38.50000,37.40000,38.10000,449000
04/27/2009,0000,38.15000,38.50000,35.45000,35.45000,597000
04/28/2009,0000,35.00000,35.45000,33.50000,33.80000,641000
04/29/2009,0000,33.50000,33.80000,32.00000,32.70000,411000
04/30/2009,0000,34.60000,34.95000,33.70000,34.90000,720000
05/04/2009,0000,35.50000,36.00000,34.90000,35.00000,793000
05/05/2009,0000,35.05000,35.50000,32.55000,32.60000,1169000
05/06/2009,0000,32.05000,33.80000,31.80000,33.30000,828000
05/07/2009,0000,33.30000,33.80000,32.80000,33.80000,583000
05/08/2009,0000,33.80000,34.55000,33.50000,34.55000,699000
05/11/2009,0000,35.30000,36.95000,35.00000,36.10000,1194000
05/12/2009,0000,35.15000,36.45000,34.50000,34.60000,521000
05/13/2009,0000,34.60000,35.50000,34.55000,34.70000,454000
05/14/2009,0000,35.50000,35.50000,34.20000,34.70000,352000
05/15/2009,0000,36.00000,37.10000,36.00000,37.10000,563000
05/18/2009,0000,38.00000,39.10000,37.40000,37.80000,1248000
05/19/2009,0000,38.95000,40.40000,38.50000,40.40000,3149000
05/20/2009,0000,43.00000,43.20000,43.00000,43.20000,879000
05/21/2009,0000,46.20000,46.20000,44.00000,46.20000,3851000
05/22/2009,0000,46.20000,49.40000,46.20000,47.40000,2456000
05/25/2009,0000,47.10000,48.45000,45.50000,45.60000,1443000
05/26/2009,0000,46.00000,48.75000,45.40000,45.40000,2326000
05/27/2009,0000,46.00000,47.00000,44.20000,45.50000,840000
06/01/2009,0000,45.45000,45.60000,42.35000,42.35000,1420000
06/02/2009,0000,42.40000,43.20000,39.65000,39.65000,1221000
06/03/2009,0000,39.65000,42.20000,39.10000,41.80000,894000
06/04/2009,0000,42.00000,43.80000,41.80000,42.60000,612000
06/05/2009,0000,43.50000,43.50000,42.50000,42.60000,448000
06/08/2009,0000,43.20000,43.20000,39.50000,39.55000,751000
06/09/2009,0000,39.55000,39.80000,36.80000,37.10000,730000
06/10/2009,0000,37.10000,38.50000,37.10000,37.60000,299000
06/11/2009,0000,38.00000,39.00000,37.65000,39.00000,272000
06/12/2009,0000,39.00000,40.00000,37.05000,38.60000,652000
06/15/2009,0000,38.10000,38.30000,35.90000,35.90000,469000
06/16/2009,0000,34.50000,36.50000,34.50000,36.50000,308000
06/17/2009,0000,36.50000,37.45000,35.70000,35.70000,245000
06/18/2009,0000,35.70000,37.00000,33.25000,33.85000,557000
06/19/2009,0000,33.80000,34.70000,33.80000,34.40000,172000
06/22/2009,0000,35.00000,36.40000,34.20000,36.40000,280000
06/23/2009,0000,36.00000,36.40000,35.05000,35.70000,194000
06/24/2009,0000,36.00000,36.90000,35.95000,36.40000,163000
06/25/2009,0000,36.80000,37.30000,36.50000,37.10000,249000
06/26/2009,0000,37.40000,38.50000,36.60000,37.70000,683000
06/29/2009,0000,37.70000,37.70000,36.00000,36.10000,285000
06/30/2009,0000,37.00000,37.25000,36.30000,37.20000,458000
07/01/2009,0000,37.20000,38.30000,37.20000,38.25000,355000
07/02/2009,0000,38.30000,39.80000,38.25000,38.80000,694000
07/03/2009,0000,38.80000,39.00000,38.30000,38.50000,246000
07/06/2009,0000,38.60000,40.00000,38.10000,38.90000,447000
07/07/2009,0000,39.50000,39.70000,38.60000,38.80000,317000
07/08/2009,0000,38.80000,39.00000,38.00000,38.10000,250000
07/09/2009,0000,38.50000,39.00000,38.20000,38.65000,449000
07/10/2009,0000,38.85000,40.50000,38.85000,40.50000,813000
07/13/2009,0000,39.00000,39.45000,37.70000,37.70000,1069000
07/14/2009,0000,37.70000,38.00000,37.10000,37.40000,432000
07/15/2009,0000,37.60000,39.20000,37.60000,38.00000,796000
07/16/2009,0000,39.00000,39.20000,36.05000,36.20000,1293000
07/17/2009,0000,36.20000,37.30000,36.20000,37.15000,411000
07/20/2009,0000,37.30000,39.30000,37.30000,39.00000,1206000
07/21/2009,0000,39.50000,39.70000,38.50000,38.70000,470000
07/22/2009,0000,39.30000,39.50000,38.70000,38.80000,562000
07/23/2009,0000,38.10000,38.90000,38.10000,38.10000,282000
07/24/2009,0000,38.90000,38.90000,37.30000,37.30000,913000
07/27/2009,0000,39.90000,39.90000,37.30000,39.90000,2901000
07/28/2009,0000,40.70000,42.65000,40.70000,41.30000,3949000
07/29/2009,0000,42.60000,42.60000,40.00000,40.00000,1484000
07/30/2009,0000,40.30000,41.20000,39.20000,40.75000,1013000
07/31/2009,0000,41.70000,41.90000,39.80000,39.90000,1268000
08/03/2009,0000,39.95000,41.25000,39.55000,40.15000,722000
08/04/2009,0000,40.85000,40.85000,38.95000,39.00000,767000
08/05/2009,0000,39.10000,39.60000,36.65000,37.40000,851000
08/06/2009,0000,36.60000,37.20000,35.10000,36.25000,1113000
08/10/2009,0000,36.00000,36.00000,35.20000,35.90000,450000
08/11/2009,0000,35.40000,37.10000,35.40000,36.70000,831000
08/12/2009,0000,36.70000,37.50000,36.50000,36.85000,308000
08/13/2009,0000,37.90000,37.90000,37.30000,37.80000,377000
08/14/2009,0000,38.00000,39.00000,37.50000,37.90000,556000
08/17/2009,0000,37.90000,37.90000,36.00000,36.20000,359000
08/18/2009,0000,35.50000,36.20000,33.75000,34.00000,831000
08/19/2009,0000,34.00000,34.70000,33.90000,34.70000,699000
08/20/2009,0000,33.30000,33.30000,31.50000,32.55000,643000
08/21/2009,0000,32.65000,33.85000,32.60000,32.60000,585000
08/24/2009,0000,34.00000,34.00000,33.15000,33.60000,222000
08/25/2009,0000,33.60000,34.10000,33.10000,33.30000,246000
08/26/2009,0000,33.30000,33.30000,31.50000,32.10000,298000
08/27/2009,0000,32.10000,32.85000,31.60000,32.10000,236000
08/28/2009,0000,32.70000,32.70000,32.50000,32.60000,199000
08/31/2009,0000,32.30000,32.90000,32.20000,32.55000,178000
09/01/2009,0000,32.50000,34.40000,32.50000,34.35000,395000
09/02/2009,0000,33.50000,34.20000,33.50000,33.70000,285000
09/03/2009,0000,33.75000,35.60000,33.20000,34.65000,464000
09/04/2009,0000,34.70000,35.55000,34.65000,35.00000,382000
09/07/2009,0000,35.80000,35.90000,35.00000,35.20000,339000
09/08/2009,0000,35.20000,35.20000,33.75000,33.90000,597000
09/09/2009,0000,34.00000,34.35000,33.25000,33.50000,310000
09/10/2009,0000,33.80000,34.40000,33.45000,33.70000,434000
09/11/2009,0000,33.80000,33.95000,33.55000,33.80000,187000
09/14/2009,0000,34.00000,34.00000,33.30000,33.60000,122000
09/15/2009,0000,33.80000,34.25000,33.60000,34.15000,206000
09/16/2009,0000,34.35000,36.50000,34.15000,36.50000,1523000
09/17/2009,0000,37.30000,39.05000,37.30000,38.55000,2536000
09/18/2009,0000,38.80000,39.90000,37.50000,39.40000,1501000
09/21/2009,0000,39.40000,39.70000,37.60000,39.40000,1249000
09/22/2009,0000,39.45000,39.60000,38.50000,38.50000,778000
09/23/2009,0000,39.00000,39.15000,36.80000,37.30000,766000
09/24/2009,0000,37.20000,37.30000,36.10000,36.20000,520000
09/25/2009,0000,36.20000,36.45000,35.50000,35.70000,463000
09/28/2009,0000,35.70000,36.75000,35.70000,36.65000,416000
09/29/2009,0000,36.80000,38.45000,36.80000,37.25000,799000
09/30/2009,0000,37.40000,38.30000,37.10000,37.75000,566000
10/01/2009,0000,37.90000,39.50000,37.90000,39.50000,1150000
10/02/2009,0000,38.80000,41.30000,38.80000,39.50000,2577000
10/05/2009,0000,39.70000,40.95000,38.50000,40.95000,1115000
10/06/2009,0000,41.30000,42.25000,40.90000,40.95000,1510000
10/07/2009,0000,41.50000,43.80000,41.50000,43.80000,3428000
10/08/2009,0000,44.20000,45.50000,42.00000,42.00000,3721000
10/09/2009,0000,42.80000,43.00000,41.75000,42.65000,1464000
10/12/2009,0000,42.95000,43.80000,41.80000,43.00000,888000
10/13/2009,0000,42.50000,44.80000,42.15000,43.05000,873000
10/14/2009,0000,43.50000,44.00000,42.90000,43.35000,1028000
10/15/2009,0000,43.50000,43.85000,42.00000,42.00000,656000
10/16/2009,0000,42.00000,42.80000,41.80000,42.00000,531000
10/19/2009,0000,41.80000,43.50000,41.70000,42.60000,844000
10/20/2009,0000,43.00000,44.35000,42.80000,43.75000,1236000
10/21/2009,0000,44.10000,44.90000,43.35000,43.75000,1201000
10/22/2009,0000,43.90000,44.20000,42.50000,42.70000,478000
10/23/2009,0000,42.00000,44.00000,42.00000,42.80000,560000
10/26/2009,0000,42.80000,44.90000,42.80000,43.85000,894000
10/27/2009,0000,43.50000,44.00000,43.05000,43.50000,292000
10/28/2009,0000,43.20000,43.90000,42.55000,42.55000,323000
10/29/2009,0000,41.50000,41.60000,39.60000,40.25000,1160000
10/30/2009,0000,40.50000,40.90000,39.50000,39.55000,408000
11/02/2009,0000,38.50000,39.40000,38.00000,38.45000,530000
11/03/2009,0000,39.25000,39.85000,38.45000,38.45000,754000
11/04/2009,0000,39.20000,41.10000,38.90000,41.10000,648000
11/05/2009,0000,42.00000,43.90000,41.50000,43.00000,1879000
11/06/2009,0000,44.50000,46.00000,43.60000,45.50000,3369000
11/09/2009,0000,45.80000,48.65000,45.70000,48.65000,3459000
11/10/2009,0000,48.65000,49.80000,47.30000,48.50000,2541000
11/11/2009,0000,49.00000,51.80000,48.00000,51.80000,4145000
11/12/2009,0000,52.60000,53.90000,51.50000,52.30000,2608000
11/13/2009,0000,52.10000,54.30000,51.70000,54.30000,1482000
11/16/2009,0000,54.30000,58.10000,54.30000,58.00000,3657000
11/17/2009,0000,58.10000,59.30000,57.10000,58.10000,2651000
11/18/2009,0000,58.90000,62.10000,58.60000,62.10000,2620000
11/19/2009,0000,63.80000,66.40000,63.40000,63.70000,4205000
11/20/2009,0000,63.00000,68.00000,62.10000,66.80000,2788000
11/23/2009,0000,68.90000,68.90000,66.20000,66.80000,2171000
11/24/2009,0000,66.80000,71.40000,66.80000,71.40000,3347000
11/25/2009,0000,71.00000,74.70000,69.60000,73.70000,2446000
11/26/2009,0000,74.70000,77.00000,74.60000,75.00000,2390000
11/27/2009,0000,73.60000,73.90000,69.80000,69.80000,3001000
11/30/2009,0000,70.00000,71.90000,69.80000,71.00000,1981000
12/01/2009,0000,71.50000,74.50000,71.00000,71.00000,3340000
12/02/2009,0000,71.50000,72.80000,70.40000,72.00000,2152000
12/03/2009,0000,72.50000,73.40000,70.80000,70.80000,986000
12/04/2009,0000,70.80000,71.40000,67.90000,70.10000,2433000
12/07/2009,0000,70.20000,75.00000,70.20000,75.00000,2634000
12/08/2009,0000,78.00000,80.20000,78.00000,80.20000,2054000
12/09/2009,0000,83.00000,85.80000,81.50000,84.00000,3317000
12/11/2009,0000,84.70000,88.00000,84.00000,84.40000,4551000
12/14/2009,0000,84.40000,85.00000,82.00000,83.60000,1515000
12/15/2009,0000,84.00000,84.40000,82.50000,83.00000,1115000
12/16/2009,0000,82.80000,88.80000,82.10000,88.00000,5780000
12/17/2009,0000,90.30000,91.50000,86.20000,87.00000,3150000
12/18/2009,0000,86.80000,87.70000,85.40000,86.40000,1768000
12/21/2009,0000,86.00000,86.00000,83.50000,84.10000,1131000
12/22/2009,0000,84.40000,88.80000,84.40000,87.20000,2378000
12/23/2009,0000,87.20000,89.30000,86.60000,86.80000,1238000
12/25/2009,0000,88.70000,88.80000,87.00000,87.50000,888000
12/28/2009,0000,88.00000,88.00000,84.10000,85.20000,1974000
12/29/2009,0000,86.10000,86.10000,84.20000,84.20000,1110438
