DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,69.61000,71.62000,69.15000,69.70000,5041500
04/03/2007,0000,69.70000,70.25000,66.50000,68.97000,6371100
04/04/2007,0000,69.61000,72.36000,69.06000,71.26000,15469700
04/09/2007,0000,72.17000,72.27000,70.53000,70.98000,4040000
04/10/2007,0000,70.98000,71.62000,69.79000,69.79000,4705400
04/11/2007,0000,70.25000,71.17000,69.79000,70.34000,4448800
04/12/2007,0000,70.34000,71.90000,70.16000,70.89000,5592200
04/13/2007,0000,70.98000,71.44000,69.43000,69.43000,5520600
04/16/2007,0000,69.06000,69.06000,66.59000,66.59000,6913900
04/17/2007,0000,66.59000,67.14000,62.01000,62.28000,9895600
04/18/2007,0000,62.28000,64.57000,61.37000,62.83000,7134200
04/19/2007,0000,62.47000,64.39000,62.28000,63.84000,4982400
04/20/2007,0000,64.21000,65.30000,63.84000,64.57000,4783700
04/23/2007,0000,65.21000,65.30000,64.11000,64.11000,3022600
04/24/2007,0000,64.48000,65.30000,63.20000,64.11000,3806100
04/25/2007,0000,64.57000,65.95000,64.11000,64.85000,5048300
04/26/2007,0000,65.49000,65.58000,64.11000,64.11000,2335600
04/27/2007,0000,64.57000,64.57000,63.75000,63.75000,1879200
04/30/2007,0000,64.11000,64.76000,63.47000,63.47000,2752300
05/02/2007,0000,64.02000,65.76000,63.93000,64.94000,4771200
05/03/2007,0000,65.49000,66.59000,63.75000,64.57000,5899900
05/04/2007,0000,65.03000,65.30000,64.30000,64.66000,2791000
05/07/2007,0000,64.85000,69.15000,64.66000,69.15000,13079500
05/08/2007,0000,70.53000,73.09000,70.07000,71.44000,18700100
05/09/2007,0000,72.36000,73.09000,70.80000,71.44000,10936900
05/10/2007,0000,72.36000,72.63000,71.35000,71.62000,8240100
05/11/2007,0000,71.17000,75.75000,71.07000,74.92000,23967600
05/14/2007,0000,75.84000,76.75000,74.19000,74.37000,12201800
05/15/2007,0000,74.37000,75.01000,71.44000,71.44000,8095900
05/16/2007,0000,72.17000,72.82000,71.53000,71.90000,4866600
05/17/2007,0000,72.82000,74.28000,72.36000,72.91000,8309400
05/18/2007,0000,73.73000,75.65000,73.27000,74.65000,10743800
05/21/2007,0000,76.02000,77.76000,75.10000,76.30000,18140400
05/22/2007,0000,76.85000,77.03000,75.10000,75.29000,8510400
05/23/2007,0000,75.56000,76.85000,73.73000,74.10000,11177600
05/24/2007,0000,74.19000,75.65000,73.55000,73.64000,10747300
05/25/2007,0000,73.64000,74.56000,72.82000,72.82000,6379100
05/28/2007,0000,73.27000,74.01000,72.72000,72.72000,4430600
05/29/2007,0000,73.27000,73.73000,72.36000,72.36000,3782200
05/30/2007,0000,72.36000,73.09000,71.44000,71.53000,4150100
05/31/2007,0000,72.36000,75.65000,72.17000,74.56000,13755100
06/01/2007,0000,75.47000,75.93000,73.27000,73.55000,11271800
06/04/2007,0000,73.91000,74.37000,73.09000,74.19000,5909000
06/05/2007,0000,74.65000,76.57000,74.19000,75.10000,21328800
06/06/2007,0000,75.84000,77.76000,75.29000,75.29000,20548700
06/07/2007,0000,75.29000,79.78000,75.10000,79.23000,21695500
06/08/2007,0000,78.95000,82.89000,78.95000,80.60000,30485300
06/11/2007,0000,81.06000,81.70000,78.13000,78.77000,14325100
06/12/2007,0000,78.95000,80.60000,78.31000,79.04000,10026200
06/13/2007,0000,79.68000,80.42000,76.02000,76.57000,10794900
06/14/2007,0000,78.22000,78.22000,75.84000,76.39000,7803000
06/15/2007,0000,77.21000,78.13000,76.02000,76.48000,6217800
06/20/2007,0000,76.75000,77.12000,74.65000,75.10000,5023300
06/21/2007,0000,75.20000,77.67000,74.65000,76.75000,10455400
06/22/2007,0000,76.94000,78.49000,76.30000,76.48000,10217000
06/25/2007,0000,78.22000,78.40000,76.66000,76.75000,6230300
06/26/2007,0000,76.75000,77.30000,74.74000,74.74000,8377500
06/27/2007,0000,74.46000,76.66000,74.46000,75.10000,8242400
06/28/2007,0000,76.02000,76.39000,74.92000,74.92000,8264000
06/29/2007,0000,76.02000,76.20000,73.91000,74.37000,6531200
07/02/2007,0000,74.01000,75.93000,73.73000,75.93000,5553600
07/03/2007,0000,77.39000,81.24000,77.12000,81.24000,37150500
07/04/2007,0000,86.83000,86.92000,86.83000,86.92000,13975400
07/05/2007,0000,92.97000,92.97000,89.03000,92.97000,52034400
07/06/2007,0000,93.88000,97.09000,91.32000,93.42000,27525100
07/09/2007,0000,94.34000,99.83000,92.05000,99.83000,16428100
07/10/2007,0000,103.96000,106.70000,102.58000,106.70000,14951900
07/11/2007,0000,108.54000,114.03000,108.08000,108.99000,26791600
07/12/2007,0000,112.20000,116.32000,110.83000,116.32000,21132300
07/13/2007,0000,122.73000,124.11000,120.90000,124.11000,16344000
07/16/2007,0000,126.40000,130.98000,115.86000,115.86000,28120100
07/17/2007,0000,113.57000,123.65000,110.83000,123.65000,31268800
07/18/2007,0000,125.48000,129.14000,118.61000,120.90000,20192200
07/19/2007,0000,122.27000,126.85000,119.53000,121.82000,14560200
07/20/2007,0000,124.56000,130.06000,123.19000,130.06000,21111900
07/23/2007,0000,130.98000,135.10001,129.14000,134.64000,16758500
07/24/2007,0000,135.56000,141.05000,130.06000,131.42999,21304900
07/25/2007,0000,131.42999,138.30000,131.42999,136.00999,15137000
07/26/2007,0000,138.75999,143.34000,126.85000,127.31000,24507000
07/27/2007,0000,119.53000,124.56000,118.61000,118.61000,18694500
07/30/2007,0000,114.95000,119.98000,111.74000,114.49000,12381200
07/31/2007,0000,118.15000,122.27000,117.69000,122.27000,12422100
08/01/2007,0000,121.82000,126.85000,118.15000,118.15000,21032400
08/02/2007,0000,124.11000,124.11000,109.91000,114.03000,15216500
08/03/2007,0000,116.32000,119.07000,113.57000,113.57000,9908100
08/06/2007,0000,108.08000,110.37000,105.79000,106.25000,10090900
08/07/2007,0000,108.99000,109.45000,98.92000,98.92000,16614300
08/08/2007,0000,99.83000,105.79000,97.09000,105.79000,16694900
08/09/2007,0000,110.37000,112.66000,108.54000,109.91000,14889500
08/10/2007,0000,103.50000,108.08000,103.50000,105.33000,8193600
08/13/2007,0000,106.70000,108.99000,102.12000,102.58000,9079200
08/14/2007,0000,100.75000,102.58000,95.71000,97.54000,8955500
08/15/2007,0000,93.88000,96.63000,90.77000,91.13000,10341900
08/16/2007,0000,87.01000,91.41000,86.10000,89.03000,16928800
08/17/2007,0000,89.94000,93.42000,83.35000,88.48000,15843300
08/20/2007,0000,94.34000,94.34000,91.59000,94.34000,6248500
08/21/2007,0000,95.26000,96.17000,89.85000,90.68000,9632200
08/22/2007,0000,90.68000,90.68000,84.36000,85.27000,7705300
08/23/2007,0000,85.27000,91.13000,82.52000,90.68000,9686700
08/24/2007,0000,90.40000,96.63000,87.93000,96.63000,15393600
08/27/2007,0000,98.10000,101.43000,95.71000,95.71000,19677800
08/28/2007,0000,96.67000,99.05000,95.24000,97.62000,7927900
08/29/2007,0000,94.29000,95.71000,91.90000,95.24000,6179600
08/30/2007,0000,97.14000,101.90000,96.67000,99.05000,22222200
08/31/2007,0000,99.05000,103.81000,97.14000,101.90000,17233900
09/03/2007,0000,103.33000,105.71000,101.90000,102.38000,11878700
09/04/2007,0000,102.38000,103.81000,97.14000,101.43000,9409700
09/05/2007,0000,102.86000,104.29000,97.62000,97.62000,8329700
09/06/2007,0000,97.62000,100.48000,97.62000,100.00000,7054300
09/07/2007,0000,100.48000,103.81000,99.05000,100.00000,7901700
09/10/2007,0000,99.05000,100.95000,97.62000,99.05000,6606600
09/11/2007,0000,100.00000,105.71000,99.52000,105.71000,20161500
09/12/2007,0000,109.52000,112.86000,109.52000,112.86000,14657900
09/13/2007,0000,113.33000,113.33000,106.19000,107.62000,14936300
09/14/2007,0000,109.05000,110.00000,106.19000,107.14000,10068200
09/17/2007,0000,107.62000,108.10000,100.95000,101.43000,8782900
09/19/2007,0000,103.81000,103.81000,95.24000,95.71000,9468700
09/20/2007,0000,96.19000,102.38000,96.19000,99.05000,14739800
09/21/2007,0000,100.00000,100.48000,94.38000,98.57000,10722300
09/26/2007,0000,99.05000,101.90000,98.57000,100.00000,9833400
09/27/2007,0000,100.95000,103.81000,100.00000,100.95000,11247600
09/28/2007,0000,101.90000,107.62000,100.95000,107.14000,22984400
10/01/2007,0000,111.43000,112.86000,105.71000,106.67000,10981100
10/02/2007,0000,108.57000,109.52000,104.29000,105.71000,11066300
10/03/2007,0000,105.71000,107.14000,103.81000,104.76000,6547600
10/04/2007,0000,104.76000,108.57000,103.81000,107.14000,9598600
10/05/2007,0000,108.57000,110.00000,104.76000,104.76000,8584200
10/08/2007,0000,105.71000,107.62000,100.00000,101.43000,7874400
10/09/2007,0000,101.43000,103.81000,97.62000,99.52000,8363600
10/11/2007,0000,100.48000,103.33000,99.05000,100.48000,8111300
10/12/2007,0000,100.48000,102.38000,97.62000,98.57000,5145500
10/15/2007,0000,99.52000,100.95000,96.67000,96.67000,4583100
10/16/2007,0000,96.19000,103.33000,95.24000,103.33000,10042000
10/17/2007,0000,103.33000,104.76000,100.95000,100.95000,8951100
10/18/2007,0000,102.38000,106.19000,102.38000,102.86000,8214000
10/19/2007,0000,103.33000,105.24000,101.90000,103.33000,4224900
10/22/2007,0000,99.05000,100.95000,97.62000,98.10000,5100700
10/23/2007,0000,99.52000,100.95000,99.52000,100.48000,4141900
10/24/2007,0000,101.43000,103.33000,98.10000,99.05000,6179600
10/25/2007,0000,100.00000,102.38000,98.57000,101.90000,5480700
10/26/2007,0000,102.86000,102.86000,97.62000,98.57000,6625100
10/29/2007,0000,100.00000,100.95000,98.57000,98.57000,5149800
10/30/2007,0000,99.52000,102.38000,97.14000,98.10000,12852800
10/31/2007,0000,96.19000,99.05000,91.24000,91.71000,21221900
11/01/2007,0000,91.71000,92.48000,85.33000,85.33000,20858200
11/02/2007,0000,80.00000,81.33000,79.43000,79.43000,11922400
11/05/2007,0000,73.90000,75.71000,73.90000,74.19000,17670700
11/06/2007,0000,74.48000,77.71000,74.48000,75.24000,14275700
11/07/2007,0000,77.62000,78.57000,75.24000,75.33000,7709500
11/08/2007,0000,70.57000,71.81000,70.10000,70.10000,4782900
11/09/2007,0000,71.43000,74.29000,69.81000,73.05000,24257600
11/12/2007,0000,69.81000,70.67000,68.00000,68.00000,8601600
11/13/2007,0000,64.86000,66.86000,63.62000,65.71000,21060300
11/14/2007,0000,68.57000,70.00000,67.62000,68.10000,16648600
11/15/2007,0000,67.62000,68.10000,65.05000,65.24000,9081000
11/16/2007,0000,62.86000,69.24000,62.29000,68.48000,17466500
11/19/2007,0000,69.81000,70.00000,65.90000,65.90000,13433700
11/20/2007,0000,64.00000,70.48000,64.00000,70.48000,12514300
11/21/2007,0000,70.00000,71.71000,65.62000,65.62000,17380200
11/22/2007,0000,66.67000,67.90000,65.90000,66.38000,12859300
11/23/2007,0000,67.14000,68.57000,65.24000,65.52000,10298600
11/26/2007,0000,66.67000,67.14000,65.24000,65.62000,7474700
11/27/2007,0000,64.10000,65.24000,62.38000,64.38000,10714700
11/28/2007,0000,65.24000,66.67000,63.81000,63.81000,8571100
11/29/2007,0000,65.71000,68.19000,65.62000,67.90000,18091100
11/30/2007,0000,68.67000,72.57000,68.10000,72.38000,29001300
12/03/2007,0000,73.33000,75.24000,73.14000,73.90000,19678900
12/04/2007,0000,73.90000,77.62000,73.52000,76.48000,19302100
12/05/2007,0000,76.38000,76.76000,75.24000,75.81000,11380800
12/06/2007,0000,76.76000,77.43000,72.57000,73.33000,12873500
12/07/2007,0000,74.29000,75.71000,73.33000,73.90000,8797100
12/10/2007,0000,73.90000,75.14000,72.95000,73.14000,6135900
12/11/2007,0000,74.29000,74.48000,68.19000,69.05000,18217800
12/12/2007,0000,67.62000,68.57000,66.76000,68.29000,10857700
12/13/2007,0000,68.29000,69.33000,63.52000,63.52000,14144600
12/14/2007,0000,63.33000,65.43000,60.00000,64.76000,18413300
12/17/2007,0000,64.57000,66.29000,60.29000,60.29000,15330500
12/18/2007,0000,57.14000,62.86000,56.10000,58.57000,22419800
12/19/2007,0000,59.05000,62.10000,59.05000,61.90000,11087000
12/20/2007,0000,62.67000,64.19000,58.19000,58.86000,14186100
12/21/2007,0000,59.71000,61.14000,58.10000,60.95000,13179300
12/24/2007,0000,62.19000,64.38000,61.90000,64.10000,11144900
12/25/2007,0000,64.29000,64.57000,62.95000,62.95000,11426600
12/26/2007,0000,64.29000,64.95000,62.19000,62.19000,17120300
12/27/2007,0000,62.76000,64.86000,62.76000,63.52000,12319900
12/28/2007,0000,63.24000,65.43000,62.86000,64.76000,10329200
12/31/2007,0000,65.52000,67.90000,65.43000,67.62000,17081000
01/02/2008,0000,67.62000,68.29000,64.38000,65.24000,12355900
01/03/2008,0000,63.43000,64.29000,63.05000,63.62000,6560700
01/04/2008,0000,63.43000,64.76000,61.90000,62.67000,8407300
01/07/2008,0000,59.05000,60.00000,58.29000,58.29000,6604400
01/08/2008,0000,56.48000,57.62000,54.29000,54.29000,10578200
01/09/2008,0000,50.57000,53.33000,50.57000,52.86000,29441400
01/10/2008,0000,54.29000,55.71000,53.33000,53.52000,19363300
01/11/2008,0000,55.24000,55.71000,54.10000,54.38000,11238800
01/14/2008,0000,55.43000,55.52000,51.05000,52.19000,11174400
01/15/2008,0000,53.81000,55.81000,53.43000,54.38000,12678100
01/16/2008,0000,52.76000,54.48000,51.43000,52.38000,11284700
01/17/2008,0000,53.33000,54.76000,51.90000,53.62000,11588300
01/18/2008,0000,52.86000,57.14000,52.38000,56.86000,12172500
01/21/2008,0000,56.48000,56.86000,55.24000,55.71000,7941000
01/22/2008,0000,51.90000,52.38000,51.90000,51.90000,6460200
01/23/2008,0000,52.38000,52.86000,48.29000,48.29000,9781000
01/24/2008,0000,49.05000,50.00000,44.95000,44.95000,15197300
01/25/2008,0000,45.71000,48.10000,45.71000,48.10000,12046900
01/28/2008,0000,47.52000,48.10000,44.76000,44.76000,9208800
01/29/2008,0000,45.24000,46.05000,42.86000,43.33000,11705100
01/30/2008,0000,43.81000,45.14000,43.43000,43.90000,7458300
01/31/2008,0000,44.38000,45.71000,42.10000,42.38000,13708900
02/01/2008,0000,43.81000,43.81000,42.67000,42.95000,6714700
02/12/2008,0000,42.95000,42.95000,39.95000,39.95000,5352900
02/13/2008,0000,38.95000,39.90000,37.19000,37.19000,13623700
02/14/2008,0000,38.10000,39.76000,38.10000,39.76000,9855300
02/15/2008,0000,38.95000,41.90000,38.57000,41.57000,14395800
02/18/2008,0000,41.90000,43.76000,41.90000,43.43000,12407300
02/19/2008,0000,44.29000,44.29000,42.38000,43.29000,8998000
02/20/2008,0000,42.86000,46.05000,42.71000,44.19000,17088700
02/21/2008,0000,45.05000,47.00000,44.76000,46.86000,17075600
02/22/2008,0000,46.19000,49.52000,45.71000,49.52000,23360000
02/25/2008,0000,52.19000,52.95000,51.43000,52.95000,10155600
02/26/2008,0000,54.48000,54.76000,50.95000,51.43000,22969100
02/27/2008,0000,52.38000,53.81000,52.10000,52.86000,12945600
02/29/2008,0000,52.86000,55.05000,52.67000,54.38000,17657600
03/03/2008,0000,52.38000,52.86000,50.67000,50.67000,10210200
03/04/2008,0000,50.29000,52.67000,50.29000,52.38000,10011400
03/05/2008,0000,52.86000,53.33000,51.24000,51.52000,9091900
03/06/2008,0000,52.38000,55.05000,52.38000,55.05000,16292600
03/07/2008,0000,54.10000,56.95000,54.00000,55.05000,23057500
03/10/2008,0000,56.10000,56.10000,53.43000,53.62000,10939600
03/11/2008,0000,52.38000,54.48000,52.38000,54.00000,7593700
03/12/2008,0000,56.19000,56.76000,54.57000,54.57000,10626200
03/13/2008,0000,54.57000,55.52000,52.19000,52.38000,8752300
03/14/2008,0000,53.33000,53.81000,49.81000,51.14000,10716800
03/17/2008,0000,50.10000,50.38000,47.71000,48.57000,7295600
03/18/2008,0000,49.14000,50.00000,47.71000,50.00000,6381600
03/19/2008,0000,51.33000,51.62000,49.24000,49.52000,5411900
03/20/2008,0000,49.52000,50.10000,48.57000,50.10000,4870300
03/21/2008,0000,50.95000,52.19000,50.57000,52.19000,8476100
03/24/2008,0000,55.81000,55.81000,53.43000,53.90000,8821100
03/25/2008,0000,54.38000,55.62000,54.29000,54.76000,8405100
03/26/2008,0000,55.24000,55.43000,52.48000,52.76000,5091900
03/27/2008,0000,52.76000,52.76000,50.95000,51.81000,4157200
03/28/2008,0000,51.24000,52.57000,51.24000,52.00000,3364400
03/31/2008,0000,52.10000,52.38000,51.24000,51.81000,2285500
04/01/2008,0000,52.38000,53.90000,52.19000,52.48000,3614500
04/02/2008,0000,53.52000,55.05000,53.33000,54.86000,9741700
04/03/2008,0000,55.14000,58.38000,54.38000,57.81000,25486100
04/07/2008,0000,58.57000,59.52000,57.71000,58.48000,20731600
04/08/2008,0000,58.48000,60.29000,57.14000,57.14000,22850100
04/09/2008,0000,57.71000,58.38000,55.81000,57.14000,13684900
04/10/2008,0000,57.14000,59.52000,57.14000,59.52000,21431500
04/11/2008,0000,60.00000,60.67000,58.29000,58.29000,17957900
04/14/2008,0000,57.71000,58.10000,56.95000,57.81000,7606800
04/15/2008,0000,58.29000,59.43000,58.10000,58.10000,9384600
04/16/2008,0000,58.86000,59.05000,56.76000,57.43000,9027500
04/17/2008,0000,58.38000,58.95000,57.14000,57.14000,9269900
04/18/2008,0000,57.62000,57.71000,55.81000,56.19000,6774700
04/21/2008,0000,56.76000,58.10000,56.67000,58.10000,5437000
04/22/2008,0000,58.10000,59.62000,57.71000,59.05000,13716600
04/23/2008,0000,58.29000,60.38000,58.10000,58.38000,21769000
04/24/2008,0000,58.38000,59.05000,57.14000,57.14000,7300000
04/25/2008,0000,57.90000,58.57000,57.05000,57.14000,5380200
04/28/2008,0000,57.90000,58.29000,56.67000,56.76000,4956500
04/29/2008,0000,56.67000,57.43000,55.62000,55.62000,4539400
04/30/2008,0000,55.71000,56.57000,54.86000,55.24000,3791400
05/02/2008,0000,56.19000,56.38000,52.00000,52.86000,12282800
05/05/2008,0000,52.19000,53.81000,52.19000,53.52000,7213700
05/06/2008,0000,53.52000,55.62000,53.52000,54.38000,8124400
05/07/2008,0000,54.76000,56.00000,54.76000,54.76000,6461300
05/08/2008,0000,54.48000,55.14000,54.00000,54.29000,3652700
05/09/2008,0000,54.38000,55.05000,52.95000,53.05000,4485900
05/12/2008,0000,53.33000,53.71000,52.67000,53.62000,3352400
05/13/2008,0000,54.38000,56.00000,54.00000,55.43000,8754500
05/14/2008,0000,55.81000,56.57000,55.43000,55.43000,7498700
05/15/2008,0000,56.38000,58.57000,56.00000,58.57000,14888300
05/16/2008,0000,59.52000,59.52000,57.33000,57.62000,12224900
05/19/2008,0000,57.62000,58.29000,56.76000,57.81000,7646100
05/20/2008,0000,58.10000,60.29000,57.62000,58.48000,30916700
05/21/2008,0000,59.14000,62.48000,59.14000,62.48000,35649400
05/22/2008,0000,63.05000,64.00000,61.24000,61.62000,31431000
05/23/2008,0000,61.62000,62.29000,57.33000,57.33000,19135100
05/26/2008,0000,57.14000,57.71000,53.33000,53.33000,13558200
05/27/2008,0000,54.29000,55.62000,54.00000,55.24000,9730800
05/28/2008,0000,55.62000,55.62000,52.86000,52.95000,9072300
05/29/2008,0000,54.29000,54.57000,53.14000,53.71000,4705400
05/30/2008,0000,54.29000,55.52000,53.05000,55.52000,9355100
06/02/2008,0000,55.71000,57.52000,55.62000,55.90000,12402900
06/03/2008,0000,55.90000,56.10000,54.10000,54.29000,6217800
06/04/2008,0000,54.29000,55.52000,54.10000,55.14000,6163200
06/05/2008,0000,55.24000,56.10000,54.29000,55.90000,7012800
06/06/2008,0000,56.38000,56.95000,54.76000,54.86000,7487800
06/09/2008,0000,52.19000,53.71000,52.19000,53.71000,5164000
06/10/2008,0000,53.90000,54.10000,50.67000,50.67000,7423400
06/11/2008,0000,51.05000,51.62000,48.86000,49.05000,9894600
06/12/2008,0000,47.62000,48.10000,45.62000,45.62000,8837500
06/13/2008,0000,45.52000,46.33000,44.00000,44.57000,8050200
06/16/2008,0000,45.90000,46.29000,44.00000,44.86000,6435100
06/17/2008,0000,44.95000,46.33000,44.29000,46.33000,6054000
06/18/2008,0000,46.00000,47.14000,45.86000,46.57000,4400700
06/19/2008,0000,45.62000,46.38000,45.33000,45.71000,4150600
06/20/2008,0000,45.81000,46.48000,43.81000,44.00000,4980600
06/23/2008,0000,42.67000,43.33000,41.43000,42.95000,4587400
06/24/2008,0000,44.00000,44.10000,41.14000,41.38000,5319100
06/25/2008,0000,40.95000,43.90000,40.43000,43.90000,6182900
06/26/2008,0000,44.29000,44.95000,42.57000,43.33000,5123600
06/27/2008,0000,40.33000,41.14000,40.33000,40.33000,6325900
06/30/2008,0000,40.95000,41.62000,37.71000,38.19000,5912000
07/01/2008,0000,38.19000,39.52000,37.52000,39.05000,8387600
07/02/2008,0000,40.00000,41.76000,39.52000,41.76000,7102300
07/03/2008,0000,41.71000,44.67000,40.95000,44.67000,13377000
07/04/2008,0000,44.86000,45.71000,43.33000,43.33000,13938200
07/07/2008,0000,43.62000,45.71000,43.00000,45.71000,8425800
07/08/2008,0000,45.24000,45.90000,42.52000,42.57000,8923800
07/09/2008,0000,44.71000,45.33000,42.86000,43.86000,10692800
07/10/2008,0000,43.86000,45.90000,43.86000,45.52000,12543800
07/11/2008,0000,45.33000,46.95000,44.38000,46.43000,18495200
07/14/2008,0000,46.67000,47.62000,45.81000,45.81000,10311700
07/15/2008,0000,44.86000,45.90000,43.05000,43.52000,10401300
07/16/2008,0000,44.10000,45.05000,43.33000,43.57000,8417100
07/17/2008,0000,45.62000,46.19000,45.19000,45.71000,9366000
07/18/2008,0000,46.00000,46.00000,43.33000,44.10000,8483700
07/21/2008,0000,44.76000,47.14000,44.76000,47.14000,10679700
07/22/2008,0000,47.05000,47.90000,46.10000,47.14000,11378600
07/23/2008,0000,48.57000,49.24000,48.10000,48.19000,11590400
07/24/2008,0000,48.67000,49.05000,47.48000,48.10000,7991200
07/25/2008,0000,46.86000,47.43000,46.10000,47.29000,5503600
07/29/2008,0000,46.29000,46.48000,45.24000,45.38000,4558000
07/30/2008,0000,46.67000,47.05000,45.90000,45.90000,4892100
07/31/2008,0000,46.48000,47.00000,43.43000,44.05000,7930100
08/01/2008,0000,43.62000,44.05000,42.71000,44.05000,4945600
08/04/2008,0000,44.10000,45.43000,43.81000,44.67000,4587400
08/05/2008,0000,45.33000,45.33000,43.38000,43.81000,6355400
08/06/2008,0000,45.52000,46.86000,45.24000,46.86000,8710800
08/07/2008,0000,47.14000,48.10000,46.67000,46.67000,12226000
08/08/2008,0000,46.48000,49.43000,46.38000,48.48000,15166700
08/11/2008,0000,50.10000,51.81000,49.62000,51.81000,16369000
08/12/2008,0000,52.67000,53.62000,51.81000,53.14000,25380200
08/13/2008,0000,53.43000,54.48000,51.90000,54.29000,15329400
08/14/2008,0000,54.00000,54.48000,52.86000,54.38000,11856900
08/15/2008,0000,54.76000,55.14000,51.62000,51.71000,13474100
08/18/2008,0000,51.71000,52.76000,50.00000,50.19000,10556300
08/19/2008,0000,49.05000,53.14000,48.86000,52.95000,15161300
08/20/2008,0000,52.48000,53.43000,51.14000,53.24000,12033800
08/21/2008,0000,53.24000,54.19000,51.14000,51.14000,11033500
08/22/2008,0000,51.43000,53.90000,50.00000,52.86000,15588300
08/25/2008,0000,54.00000,54.19000,52.86000,52.86000,11435400
08/26/2008,0000,52.38000,54.00000,51.90000,53.52000,8850600
08/27/2008,0000,53.81000,57.14000,53.24000,56.95000,24031600
08/28/2008,0000,56.95000,57.33000,55.05000,55.14000,18364100
08/29/2008,0000,56.00000,56.76000,54.76000,55.24000,12181200
09/01/2008,0000,54.00000,54.00000,51.43000,51.43000,9776600
09/02/2008,0000,50.48000,50.86000,47.90000,48.38000,23044400
09/03/2008,0000,48.57000,50.10000,47.90000,48.00000,17734000
09/04/2008,0000,48.19000,50.57000,48.19000,49.33000,18846800
09/05/2008,0000,48.57000,50.95000,48.38000,50.57000,15625400
09/08/2008,0000,53.62000,53.90000,52.19000,53.62000,12378900
09/09/2008,0000,52.48000,52.95000,49.90000,49.90000,7918000
09/10/2008,0000,48.76000,51.14000,46.43000,49.05000,9016600
09/11/2008,0000,47.81000,47.81000,45.62000,45.62000,6752900
09/12/2008,0000,45.62000,46.29000,42.43000,42.43000,10954900
09/15/2008,0000,39.81000,40.43000,39.48000,39.48000,8614700
09/16/2008,0000,35.85000,38.00000,35.85000,35.85000,17231700
09/17/2008,0000,37.45000,38.35000,34.90000,35.30000,16303000
09/18/2008,0000,32.85000,33.85000,32.85000,33.10000,12991600
09/19/2008,0000,35.40000,35.40000,34.80000,35.40000,5819800
09/22/2008,0000,37.60000,37.85000,36.40000,37.85000,15214100
09/23/2008,0000,36.60000,40.45000,36.60000,40.45000,17097600
09/24/2008,0000,40.00000,42.50000,40.00000,41.10000,18560800
09/25/2008,0000,40.10000,41.50000,39.70000,40.20000,9800900
09/26/2008,0000,40.50000,40.70000,37.50000,37.80000,8792100
09/30/2008,0000,35.20000,36.80000,35.20000,36.80000,7189500
10/01/2008,0000,37.50000,38.90000,37.30000,38.00000,7033500
10/02/2008,0000,37.50000,39.20000,36.30000,36.80000,5496400
10/03/2008,0000,36.10000,38.80000,34.50000,38.80000,6166100
10/06/2008,0000,36.70000,37.80000,36.10000,36.10000,4881700
10/07/2008,0000,34.80000,38.50000,34.70000,38.50000,7196800
10/08/2008,0000,37.20000,37.60000,35.85000,35.85000,5967500
10/09/2008,0000,36.10000,36.75000,33.35000,33.50000,7993400
10/13/2008,0000,32.35000,33.20000,32.35000,32.80000,5742800
10/14/2008,0000,35.05000,35.05000,34.55000,35.05000,5451600
10/15/2008,0000,34.45000,34.90000,33.85000,34.60000,5039800
10/16/2008,0000,33.40000,34.20000,33.40000,33.40000,6012200
10/17/2008,0000,33.90000,34.50000,32.55000,33.30000,6082900
10/20/2008,0000,33.00000,34.25000,32.15000,34.25000,5441200
10/21/2008,0000,34.60000,35.40000,33.10000,33.10000,7945600
10/22/2008,0000,32.05000,33.80000,32.00000,32.00000,5959200
10/23/2008,0000,30.90000,31.20000,30.90000,30.90000,3056500
10/24/2008,0000,29.85000,30.15000,29.85000,29.85000,1708700
10/27/2008,0000,27.80000,27.80000,27.80000,27.80000,2520900
10/28/2008,0000,25.90000,29.60000,25.90000,29.25000,12133600
10/29/2008,0000,30.20000,30.20000,27.25000,27.25000,9924700
10/30/2008,0000,27.60000,29.15000,26.00000,29.15000,10036000
10/31/2008,0000,28.30000,29.50000,27.40000,28.50000,11691600
11/03/2008,0000,28.70000,30.30000,28.00000,29.60000,8387600
11/04/2008,0000,29.60000,29.80000,28.55000,28.80000,5385100
11/05/2008,0000,29.50000,30.50000,29.00000,29.25000,9276800
11/06/2008,0000,27.25000,27.80000,27.25000,27.25000,4404400
11/07/2008,0000,25.35000,27.50000,25.35000,27.20000,5993500
11/10/2008,0000,26.30000,27.00000,25.30000,25.30000,5091800
11/11/2008,0000,23.60000,25.50000,23.55000,23.55000,5962300
11/12/2008,0000,22.35000,24.20000,22.00000,22.10000,7313200
11/13/2008,0000,20.60000,20.80000,20.60000,20.60000,2379500
11/14/2008,0000,20.60000,21.20000,19.20000,19.20000,8209700
11/17/2008,0000,18.00000,18.50000,17.90000,17.90000,7913300
11/18/2008,0000,16.70000,16.80000,16.65000,16.65000,2474100
11/19/2008,0000,15.65000,17.75000,15.50000,17.60000,12126400
11/20/2008,0000,16.40000,16.75000,16.40000,16.40000,5505700
11/21/2008,0000,15.45000,17.50000,15.45000,17.50000,10411400
11/24/2008,0000,17.50000,18.05000,16.55000,16.55000,9829000
11/25/2008,0000,17.20000,17.70000,17.00000,17.00000,20451600
11/26/2008,0000,17.00000,17.45000,16.30000,17.25000,11230900
11/27/2008,0000,17.70000,18.45000,17.60000,18.45000,6674700
11/28/2008,0000,19.40000,19.70000,19.10000,19.70000,20208200
12/01/2008,0000,19.80000,20.80000,19.80000,20.20000,28330600
12/02/2008,0000,18.80000,19.45000,18.80000,18.80000,12156500
12/03/2008,0000,18.80000,19.20000,17.50000,17.50000,13920400
12/04/2008,0000,17.95000,18.70000,17.70000,18.10000,18955000
12/05/2008,0000,18.10000,18.60000,17.85000,18.10000,10486300
12/08/2008,0000,18.80000,19.35000,18.60000,19.35000,8922100
12/09/2008,0000,20.40000,20.70000,20.10000,20.70000,25754500
12/10/2008,0000,21.45000,22.10000,21.45000,22.10000,8925200
12/11/2008,0000,23.55000,23.60000,23.50000,23.60000,8303300
12/12/2008,0000,24.10000,24.40000,21.95000,22.10000,40838700
12/15/2008,0000,23.50000,23.60000,23.10000,23.60000,22077100
12/16/2008,0000,23.30000,23.60000,22.00000,23.50000,14292700
12/17/2008,0000,23.95000,24.20000,22.30000,22.30000,21299200
12/18/2008,0000,22.30000,22.95000,21.65000,22.95000,16101200
12/19/2008,0000,22.95000,23.90000,22.50000,23.50000,22754100
12/22/2008,0000,23.50000,23.60000,21.90000,21.90000,13524100
12/23/2008,0000,21.20000,21.50000,20.40000,20.75000,10660000
12/24/2008,0000,20.50000,21.80000,20.10000,21.55000,20660600
12/25/2008,0000,21.55000,21.95000,21.30000,21.70000,9228900
12/26/2008,0000,21.70000,22.35000,21.40000,21.45000,10082800
12/29/2008,0000,21.80000,22.05000,21.55000,21.55000,12679600
12/30/2008,0000,22.00000,23.05000,22.00000,23.05000,14410200
12/31/2008,0000,23.05000,23.65000,22.70000,23.00000,19686100
01/05/2009,0000,24.60000,24.60000,24.60000,24.60000,6962800
01/06/2009,0000,26.30000,26.30000,25.10000,26.30000,44886400
01/07/2009,0000,26.80000,27.15000,26.30000,26.95000,28107000
01/08/2009,0000,25.90000,26.20000,25.10000,25.60000,17970100
01/09/2009,0000,25.75000,26.55000,25.75000,25.80000,32694400
01/12/2009,0000,25.20000,25.60000,24.80000,25.05000,11295400
01/13/2009,0000,25.05000,26.80000,25.05000,26.80000,24782100
01/14/2009,0000,27.00000,27.65000,26.80000,26.80000,29891600
01/15/2009,0000,25.20000,26.00000,25.20000,25.55000,15747600
01/16/2009,0000,26.50000,27.15000,26.10000,27.10000,18708500
01/19/2009,0000,26.70000,27.05000,26.45000,26.95000,13068600
01/20/2009,0000,26.50000,26.85000,26.20000,26.70000,11601200
01/21/2009,0000,26.70000,27.40000,26.50000,26.50000,18360100
02/02/2009,0000,27.00000,27.85000,27.00000,27.50000,16714800
02/03/2009,0000,27.80000,28.70000,27.30000,28.40000,31747000
02/04/2009,0000,28.70000,28.70000,27.80000,28.05000,15202700
02/05/2009,0000,27.60000,28.25000,27.55000,27.55000,10572600
02/06/2009,0000,28.20000,29.00000,27.75000,27.75000,16735600
02/09/2009,0000,28.20000,28.50000,27.75000,28.50000,16023200
02/10/2009,0000,28.40000,29.20000,27.85000,28.95000,25312500
02/11/2009,0000,28.20000,29.20000,28.15000,29.20000,15403400
02/12/2009,0000,29.15000,29.20000,27.20000,27.20000,18239500
02/13/2009,0000,27.20000,28.20000,27.00000,27.80000,21862800
02/16/2009,0000,27.65000,29.10000,27.65000,28.90000,26135200
02/17/2009,0000,28.70000,29.20000,27.40000,27.40000,15978500
02/18/2009,0000,27.20000,27.85000,27.00000,27.30000,14030600
02/19/2009,0000,27.10000,28.15000,26.70000,27.75000,15748700
02/20/2009,0000,27.40000,27.70000,26.85000,26.90000,11171600
02/23/2009,0000,26.65000,27.90000,26.40000,27.90000,14042000
02/24/2009,0000,27.15000,27.55000,27.10000,27.25000,9126000
02/25/2009,0000,27.80000,28.20000,27.25000,27.25000,12268800
02/26/2009,0000,27.80000,28.15000,27.50000,27.90000,12936500
02/27/2009,0000,28.00000,28.80000,27.60000,28.45000,20368400
03/02/2009,0000,28.40000,28.40000,26.75000,27.00000,13183000
03/03/2009,0000,26.80000,27.35000,25.60000,27.35000,12738900
03/04/2009,0000,27.25000,28.60000,27.10000,28.45000,24120700
03/05/2009,0000,28.80000,29.30000,27.50000,27.50000,23729600
03/06/2009,0000,27.50000,28.50000,27.50000,27.85000,13741500
03/09/2009,0000,27.75000,27.75000,26.60000,27.10000,13310900
03/10/2009,0000,27.10000,28.95000,27.00000,28.95000,27702400
03/11/2009,0000,29.40000,30.15000,28.50000,28.60000,41936900
03/12/2009,0000,28.85000,29.25000,28.50000,28.55000,13885000
03/13/2009,0000,29.30000,29.50000,28.55000,29.00000,19793200
03/16/2009,0000,29.40000,29.90000,29.10000,29.20000,20351700
03/17/2009,0000,29.50000,31.20000,29.25000,31.20000,36103600
03/18/2009,0000,31.25000,31.50000,30.30000,30.45000,31150000
03/19/2009,0000,30.60000,31.00000,29.50000,29.75000,16279100
03/20/2009,0000,29.80000,30.05000,28.75000,28.75000,12907400
03/23/2009,0000,29.00000,29.95000,29.00000,29.90000,8264800
03/24/2009,0000,30.40000,30.60000,29.55000,29.55000,13082100
03/25/2009,0000,29.60000,31.60000,29.60000,31.60000,33345500
03/26/2009,0000,32.20000,33.35000,32.20000,32.35000,36444700
03/27/2009,0000,32.60000,33.25000,31.80000,32.40000,31945600
03/30/2009,0000,32.40000,32.75000,30.50000,30.55000,27561000
03/31/2009,0000,31.20000,31.70000,30.90000,31.05000,10382300
04/01/2009,0000,31.50000,32.30000,31.50000,32.00000,12870000
04/02/2009,0000,32.70000,32.70000,31.40000,31.70000,11418100
04/03/2009,0000,32.10000,32.50000,31.50000,32.50000,11206000
04/06/2009,0000,32.70000,33.10000,31.80000,32.05000,9320400
04/07/2009,0000,31.80000,33.00000,31.70000,33.00000,7809300
04/08/2009,0000,32.55000,33.65000,32.55000,33.60000,14673300
04/09/2009,0000,34.40000,35.85000,34.00000,35.20000,23265800
04/10/2009,0000,35.60000,35.80000,34.00000,34.30000,19903500
04/13/2009,0000,34.50000,36.25000,34.30000,35.80000,29568200
04/14/2009,0000,35.70000,37.00000,35.50000,36.25000,34558100
04/15/2009,0000,36.30000,37.00000,35.80000,36.10000,20966400
04/16/2009,0000,36.60000,37.30000,36.00000,36.00000,22226800
04/17/2009,0000,36.50000,37.25000,33.50000,33.70000,30120400
04/20/2009,0000,34.00000,34.40000,32.30000,34.05000,12493500
04/21/2009,0000,33.60000,35.25000,33.30000,35.25000,11943300
04/22/2009,0000,35.40000,35.95000,35.00000,35.25000,10220000
04/23/2009,0000,35.40000,36.20000,34.60000,35.10000,12903200
04/24/2009,0000,35.30000,36.15000,35.30000,36.15000,17664400
04/27/2009,0000,36.40000,36.55000,33.70000,34.00000,15140300
04/28/2009,0000,34.50000,35.10000,32.50000,32.50000,15609300
04/29/2009,0000,33.00000,33.30000,32.40000,32.50000,10799300
04/30/2009,0000,34.00000,34.75000,33.90000,34.75000,11213200
05/04/2009,0000,35.80000,37.15000,35.80000,37.15000,19809900
05/05/2009,0000,37.45000,37.50000,35.40000,36.20000,17828700
05/06/2009,0000,36.20000,37.50000,35.70000,36.90000,19122400
05/07/2009,0000,37.50000,38.80000,37.00000,37.70000,27380000
05/08/2009,0000,37.50000,38.50000,37.25000,37.75000,20133300
05/11/2009,0000,38.00000,39.20000,37.85000,38.90000,19329400
05/12/2009,0000,38.70000,38.95000,37.10000,37.50000,18076200
05/13/2009,0000,38.00000,39.50000,38.00000,39.10000,21766100
05/14/2009,0000,38.10000,40.90000,38.00000,39.20000,25250100
05/15/2009,0000,39.70000,40.85000,39.50000,39.60000,20847800
05/18/2009,0000,39.60000,41.70000,39.60000,41.10000,25724400
05/19/2009,0000,42.10000,42.50000,39.80000,40.30000,21069300
05/20/2009,0000,41.00000,41.00000,39.70000,40.40000,15477200
05/21/2009,0000,40.80000,42.00000,40.10000,41.90000,14398800
05/22/2009,0000,41.70000,42.70000,41.00000,41.00000,16580700
05/25/2009,0000,41.70000,41.95000,40.80000,41.00000,22016800
05/26/2009,0000,41.00000,41.55000,38.50000,39.00000,13778900
05/27/2009,0000,40.10000,41.70000,40.10000,41.70000,18992400
06/01/2009,0000,42.10000,42.35000,41.00000,41.10000,16065900
06/02/2009,0000,41.80000,42.80000,40.40000,40.70000,15542800
06/03/2009,0000,40.90000,41.55000,40.30000,40.50000,8658000
06/04/2009,0000,41.20000,41.30000,39.80000,40.50000,7746900
06/05/2009,0000,40.80000,41.30000,40.15000,40.60000,6932600
06/08/2009,0000,42.00000,42.15000,39.60000,39.60000,8197200
06/09/2009,0000,39.90000,40.05000,36.85000,36.85000,9510800
06/10/2009,0000,38.85000,38.85000,37.15000,37.50000,8844100
06/11/2009,0000,38.00000,38.70000,37.20000,38.70000,5984100
06/12/2009,0000,38.70000,39.40000,38.00000,38.00000,7100000
06/15/2009,0000,37.50000,37.50000,35.35000,35.35000,5924800
06/16/2009,0000,34.10000,37.00000,34.10000,36.00000,8870100
06/17/2009,0000,36.50000,36.80000,35.30000,35.55000,4472000
06/18/2009,0000,36.40000,36.45000,34.50000,35.00000,5293600
06/19/2009,0000,35.80000,35.85000,35.25000,35.80000,3687800
06/22/2009,0000,36.30000,37.10000,35.80000,36.70000,5450600
06/23/2009,0000,35.80000,36.95000,35.80000,35.90000,4533300
06/24/2009,0000,36.55000,37.20000,35.90000,36.50000,5232200
06/25/2009,0000,36.70000,37.40000,36.50000,37.00000,4713200
06/26/2009,0000,37.50000,38.40000,37.30000,37.40000,8713100
06/29/2009,0000,37.90000,38.05000,36.35000,36.35000,3944700
06/30/2009,0000,37.00000,37.40000,36.75000,37.10000,3637900
07/01/2009,0000,37.50000,38.15000,37.10000,38.00000,5494300
07/02/2009,0000,38.20000,38.90000,38.00000,38.05000,6974200
07/03/2009,0000,37.65000,38.35000,37.20000,38.25000,5530700
07/06/2009,0000,38.25000,38.65000,37.85000,38.00000,4190100
07/07/2009,0000,38.20000,39.20000,38.05000,38.50000,8060000
07/08/2009,0000,38.25000,38.75000,38.10000,38.20000,3354000
07/09/2009,0000,38.50000,39.60000,38.40000,39.05000,8381300
07/10/2009,0000,39.10000,39.20000,38.05000,38.50000,3947800
07/13/2009,0000,39.00000,39.00000,36.50000,36.80000,4268100
07/14/2009,0000,37.00000,37.80000,37.00000,37.60000,7919600
07/15/2009,0000,36.50000,37.70000,36.50000,37.25000,10387000
07/16/2009,0000,38.00000,38.80000,37.30000,37.55000,7938000
07/17/2009,0000,38.30000,39.10000,37.85000,38.50000,10934000
07/20/2009,0000,39.00000,39.30000,38.50000,38.75000,8315000
07/21/2009,0000,39.20000,39.20000,38.10000,38.20000,7463000
07/22/2009,0000,38.10000,39.10000,38.05000,38.85000,8618000
07/23/2009,0000,39.00000,39.30000,38.30000,38.40000,8676000
07/24/2009,0000,38.70000,38.90000,37.60000,37.70000,5906000
07/27/2009,0000,37.80000,38.10000,37.20000,37.30000,4413000
07/28/2009,0000,37.80000,38.80000,37.50000,38.50000,9008000
07/29/2009,0000,38.80000,40.00000,38.55000,39.05000,18514000
07/30/2009,0000,39.30000,40.50000,39.00000,39.90000,17331000
07/31/2009,0000,40.50000,40.70000,39.00000,39.05000,10555000
08/03/2009,0000,39.60000,39.95000,39.20000,39.20000,6580000
08/04/2009,0000,39.70000,39.90000,37.80000,38.00000,7444000
08/05/2009,0000,38.00000,38.50000,37.10000,37.20000,4470000
08/06/2009,0000,37.55000,37.70000,35.80000,36.45000,7234000
08/10/2009,0000,36.80000,37.90000,36.45000,37.90000,5573000
08/11/2009,0000,38.45000,38.70000,38.05000,38.60000,7945000
08/12/2009,0000,38.60000,38.80000,38.00000,38.05000,5333000
08/13/2009,0000,38.45000,39.25000,38.15000,38.95000,8457000
08/14/2009,0000,39.50000,39.65000,38.50000,38.50000,6698000
08/17/2009,0000,38.50000,38.50000,37.60000,37.60000,3478000
08/18/2009,0000,37.25000,38.35000,37.15000,37.60000,7006000
08/19/2009,0000,38.00000,38.20000,37.60000,37.80000,3686000
08/20/2009,0000,37.80000,38.00000,36.75000,37.00000,3795000
08/21/2009,0000,37.60000,37.70000,35.60000,36.00000,4708000
08/24/2009,0000,36.60000,37.35000,35.90000,37.35000,6815000
08/25/2009,0000,37.35000,37.80000,36.80000,36.90000,6047000
08/26/2009,0000,37.00000,37.20000,36.05000,36.10000,4779000
08/27/2009,0000,36.10000,37.40000,36.10000,36.35000,7652000
08/28/2009,0000,36.60000,37.80000,36.60000,37.10000,6076000
08/31/2009,0000,37.10000,37.30000,36.40000,36.70000,3610000
09/01/2009,0000,36.70000,38.20000,36.70000,38.15000,9642000
09/02/2009,0000,38.00000,38.60000,37.75000,37.75000,6383000
09/03/2009,0000,38.00000,38.40000,37.75000,38.00000,4510000
09/04/2009,0000,38.30000,40.45000,38.30000,39.65000,22531000
09/07/2009,0000,40.00000,41.20000,39.35000,41.20000,19639000
09/08/2009,0000,41.20000,42.00000,40.40000,40.55000,20811000
09/09/2009,0000,43.35000,43.35000,43.05000,43.35000,26756000
09/10/2009,0000,43.80000,43.95000,41.80000,42.00000,36815000
09/11/2009,0000,42.00000,42.95000,41.75000,42.00000,10154000
09/14/2009,0000,42.00000,42.50000,41.50000,41.55000,6682000
09/15/2009,0000,41.55000,42.65000,41.55000,42.20000,8252000
09/16/2009,0000,42.70000,42.80000,42.05000,42.15000,8740000
09/17/2009,0000,42.55000,44.60000,42.35000,43.35000,29708000
09/18/2009,0000,44.40000,46.35000,43.80000,46.35000,38388000
09/21/2009,0000,47.00000,49.55000,47.00000,49.55000,24473000
09/22/2009,0000,50.50000,51.30000,48.70000,49.30000,34039000
09/23/2009,0000,49.50000,50.80000,47.10000,48.00000,26698000
09/24/2009,0000,48.20000,51.30000,48.05000,51.30000,26082000
09/25/2009,0000,51.40000,52.80000,50.10000,50.20000,33777000
09/28/2009,0000,50.80000,51.50000,49.55000,50.00000,21645000
09/29/2009,0000,50.80000,51.20000,49.90000,50.20000,15393000
09/30/2009,0000,50.50000,52.20000,50.40000,51.50000,20877000
10/01/2009,0000,51.60000,52.00000,50.20000,50.50000,13337000
10/02/2009,0000,49.70000,51.80000,49.70000,50.70000,15176000
10/05/2009,0000,51.00000,51.20000,50.00000,51.00000,8311000
10/06/2009,0000,51.40000,54.50000,51.20000,54.50000,30931000
10/07/2009,0000,55.30000,56.50000,53.60000,53.80000,28410000
10/08/2009,0000,54.00000,55.30000,52.00000,52.50000,19753000
10/09/2009,0000,53.40000,53.50000,51.70000,53.50000,11154000
10/12/2009,0000,55.00000,56.00000,54.60000,54.70000,16987000
10/13/2009,0000,54.00000,55.50000,53.50000,54.70000,12802000
10/14/2009,0000,55.40000,56.20000,54.70000,54.80000,18927000
10/15/2009,0000,55.20000,55.50000,53.80000,53.80000,12784000
10/16/2009,0000,54.40000,54.90000,53.20000,54.50000,10129000
10/19/2009,0000,54.50000,55.30000,54.20000,54.90000,7537000
10/20/2009,0000,55.30000,55.40000,53.80000,53.80000,8383000
10/21/2009,0000,53.80000,54.90000,53.50000,53.80000,9419000
10/22/2009,0000,53.90000,54.30000,52.70000,53.00000,9228000
10/23/2009,0000,53.80000,54.90000,53.30000,53.90000,13413000
10/26/2009,0000,54.30000,55.10000,53.80000,54.30000,13995000
10/27/2009,0000,54.30000,54.30000,52.80000,53.20000,10853000
10/28/2009,0000,53.00000,53.50000,49.60000,50.00000,22751000
10/29/2009,0000,48.30000,49.20000,46.70000,48.60000,14679000
10/30/2009,0000,49.30000,49.45000,48.50000,48.55000,6568000
11/02/2009,0000,46.80000,48.50000,46.80000,48.50000,6622000
11/03/2009,0000,49.05000,49.50000,48.50000,48.95000,4914000
11/04/2009,0000,49.50000,51.40000,49.30000,51.40000,9608000
11/05/2009,0000,51.40000,51.40000,50.00000,50.10000,5645000
11/06/2009,0000,51.30000,52.20000,50.80000,51.80000,14242000
11/09/2009,0000,52.10000,52.50000,51.40000,51.40000,5946000
11/10/2009,0000,52.00000,52.80000,51.70000,52.00000,10157000
11/11/2009,0000,52.40000,53.00000,52.00000,52.30000,8025000
11/12/2009,0000,52.30000,52.80000,51.10000,51.10000,8430000
11/13/2009,0000,51.50000,52.30000,51.20000,52.10000,8870000
11/16/2009,0000,52.60000,54.50000,52.20000,54.50000,20538000
11/17/2009,0000,54.90000,55.00000,53.10000,53.20000,10205000
11/18/2009,0000,53.50000,54.40000,52.80000,53.50000,10055000
11/19/2009,0000,53.00000,55.30000,53.00000,54.20000,15269000
11/20/2009,0000,54.50000,55.70000,54.00000,54.00000,13089000
11/23/2009,0000,54.50000,54.70000,53.50000,53.50000,8153000
11/24/2009,0000,53.70000,54.60000,53.10000,53.10000,7760000
11/25/2009,0000,53.60000,54.10000,53.20000,53.60000,6199000
11/26/2009,0000,54.30000,54.40000,53.10000,53.10000,8392000
11/27/2009,0000,52.50000,52.50000,50.60000,50.70000,10260000
11/30/2009,0000,51.80000,52.40000,51.40000,51.90000,5156000
12/01/2009,0000,52.10000,52.30000,51.30000,52.00000,4459000
12/02/2009,0000,52.10000,53.00000,51.60000,51.60000,7073000
12/03/2009,0000,52.00000,52.70000,51.50000,52.70000,7033000
12/04/2009,0000,52.80000,53.00000,51.80000,51.80000,5206000
12/07/2009,0000,52.30000,52.90000,52.20000,52.50000,5749000
12/08/2009,0000,52.90000,53.60000,52.50000,53.20000,10542000
12/09/2009,0000,53.30000,53.30000,52.60000,52.80000,4865000
12/11/2009,0000,52.60000,53.10000,52.20000,52.40000,6240000
12/14/2009,0000,52.50000,53.00000,52.10000,52.30000,3452000
12/15/2009,0000,52.60000,53.80000,52.50000,53.00000,7910000
12/16/2009,0000,53.00000,53.20000,52.50000,52.50000,3746000
12/17/2009,0000,53.00000,53.60000,52.30000,52.30000,7037000
12/18/2009,0000,52.00000,52.50000,50.90000,51.30000,5923000
12/21/2009,0000,51.50000,52.10000,51.50000,51.90000,3761000
12/22/2009,0000,52.20000,53.40000,52.20000,52.60000,7528000
12/23/2009,0000,53.40000,54.10000,53.10000,53.30000,13334000
12/25/2009,0000,54.00000,54.40000,53.00000,54.40000,10454000
12/28/2009,0000,55.90000,58.20000,55.90000,58.20000,17681000
12/29/2009,0000,59.20000,59.70000,57.00000,57.30000,32438104
