DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.27000,45.91000,45.18000,45.41000,1042800
04/03/2007,0000,45.45000,46.64000,45.45000,46.27000,1238200
04/04/2007,0000,46.55000,46.64000,45.55000,45.91000,1193400
04/09/2007,0000,46.09000,47.36000,46.09000,47.27000,1917300
04/10/2007,0000,47.27000,47.91000,46.36000,47.73000,1674800
04/11/2007,0000,47.73000,47.82000,46.82000,47.36000,983900
04/12/2007,0000,47.36000,48.00000,46.91000,47.82000,1179300
04/13/2007,0000,47.82000,48.55000,47.36000,48.18000,1547700
04/16/2007,0000,47.73000,47.82000,47.27000,47.27000,521400
04/17/2007,0000,47.36000,47.45000,46.73000,47.00000,670800
04/18/2007,0000,47.27000,47.45000,46.82000,47.18000,262400
04/19/2007,0000,47.18000,47.27000,46.45000,46.64000,413100
04/20/2007,0000,46.64000,48.36000,46.64000,48.09000,1583000
04/23/2007,0000,48.18000,49.73000,48.18000,48.82000,2856500
04/24/2007,0000,48.82000,48.91000,47.82000,47.82000,1671300
04/25/2007,0000,47.91000,48.55000,47.09000,47.45000,707300
04/26/2007,0000,47.73000,48.55000,47.36000,47.55000,470800
04/27/2007,0000,47.55000,48.36000,47.27000,47.27000,719100
04/30/2007,0000,47.27000,47.36000,45.27000,45.45000,1962000
05/02/2007,0000,45.45000,45.91000,45.09000,45.09000,541400
05/03/2007,0000,45.45000,45.91000,44.82000,45.18000,383700
05/04/2007,0000,45.27000,46.36000,45.27000,46.00000,430700
05/07/2007,0000,46.36000,46.45000,45.64000,46.09000,886200
05/08/2007,0000,46.18000,47.18000,45.73000,47.00000,1154600
05/09/2007,0000,47.00000,47.00000,45.91000,46.27000,802700
05/10/2007,0000,46.00000,47.00000,45.64000,45.64000,595500
05/11/2007,0000,45.55000,46.09000,45.41000,45.45000,1231100
05/14/2007,0000,45.64000,46.00000,45.45000,45.55000,107100
05/15/2007,0000,45.45000,46.36000,45.36000,46.36000,1036900
05/16/2007,0000,46.36000,46.91000,46.18000,46.55000,853300
05/17/2007,0000,46.82000,47.36000,46.64000,46.91000,2624700
05/18/2007,0000,46.91000,48.09000,46.91000,47.55000,1663100
05/21/2007,0000,47.55000,48.36000,47.27000,48.09000,890900
05/22/2007,0000,48.09000,48.64000,47.09000,47.55000,1821900
05/23/2007,0000,47.73000,48.27000,47.27000,47.73000,1451200
05/24/2007,0000,47.36000,47.73000,47.00000,47.00000,995700
05/25/2007,0000,46.91000,47.00000,46.18000,46.45000,1027500
05/28/2007,0000,47.82000,48.00000,46.73000,46.82000,1564200
05/29/2007,0000,47.27000,47.45000,46.82000,46.91000,477800
05/30/2007,0000,47.18000,47.27000,46.45000,46.64000,523700
05/31/2007,0000,46.91000,47.09000,46.55000,46.82000,903900
06/01/2007,0000,52.00000,53.70000,51.90000,53.70000,3601600
06/04/2007,0000,49.55000,51.09000,49.36000,50.27000,5919100
06/05/2007,0000,50.91000,51.00000,49.45000,49.45000,1679500
06/06/2007,0000,49.55000,50.00000,48.27000,48.27000,1497100
06/07/2007,0000,48.18000,49.82000,47.82000,49.73000,1319400
06/08/2007,0000,49.09000,49.73000,49.09000,49.36000,1182800
06/11/2007,0000,49.73000,50.45000,49.55000,49.55000,1324100
06/12/2007,0000,50.09000,50.27000,49.55000,49.55000,965100
06/13/2007,0000,50.00000,51.00000,48.82000,50.09000,3223800
06/14/2007,0000,50.91000,53.55000,50.55000,53.55000,9352400
06/15/2007,0000,54.36000,55.91000,53.55000,53.55000,9479500
06/20/2007,0000,54.09000,54.27000,51.45000,51.73000,3270800
06/21/2007,0000,52.73000,55.27000,52.27000,55.27000,5979100
06/22/2007,0000,57.55000,58.82000,55.27000,57.82000,8703900
06/25/2007,0000,57.64000,59.18000,57.64000,57.82000,4070000
06/26/2007,0000,58.91000,58.91000,56.82000,57.27000,2042000
06/27/2007,0000,56.82000,58.45000,56.82000,57.73000,1972600
06/28/2007,0000,58.82000,58.82000,57.36000,57.45000,1374700
06/29/2007,0000,58.64000,58.64000,57.09000,57.18000,3028400
07/02/2007,0000,56.82000,57.27000,56.00000,56.00000,1532400
07/03/2007,0000,58.64000,58.64000,57.64000,57.64000,3111900
07/04/2007,0000,58.82000,61.64000,58.45000,61.64000,6061500
07/05/2007,0000,61.82000,65.91000,60.91000,65.91000,8603800
07/06/2007,0000,66.36000,70.45000,65.09000,70.45000,9019300
07/09/2007,0000,70.91000,74.18000,69.45000,72.82000,6263900
07/10/2007,0000,72.18000,72.73000,70.45000,71.73000,3260200
07/11/2007,0000,71.18000,73.91000,70.18000,73.09000,3483900
07/12/2007,0000,71.00000,74.30000,71.00000,74.30000,4801000
07/13/2007,0000,76.50000,76.80000,73.20000,73.20000,3004500
07/16/2007,0000,77.00000,77.00000,74.10000,74.60000,2097200
07/17/2007,0000,75.90000,75.90000,73.90000,74.30000,2544400
07/18/2007,0000,73.90000,75.80000,72.90000,73.50000,3222800
07/19/2007,0000,73.30000,73.50000,72.00000,73.10000,2198800
07/20/2007,0000,72.20000,73.00000,72.10000,72.20000,1323500
07/23/2007,0000,72.20000,75.50000,72.20000,74.80000,4554900
07/24/2007,0000,75.80000,79.60000,75.20000,77.60000,4378400
07/25/2007,0000,78.60000,81.00000,77.70000,78.60000,4793600
07/26/2007,0000,80.00000,80.00000,76.60000,77.90000,4005000
07/27/2007,0000,74.20000,78.70000,74.20000,76.10000,2118600
07/30/2007,0000,75.10000,76.00000,73.00000,73.20000,1544000
07/31/2007,0000,73.60000,74.80000,71.60000,73.50000,1378100
08/01/2007,0000,72.20000,74.30000,71.60000,71.60000,1670200
08/02/2007,0000,72.50000,73.50000,70.00000,70.50000,1847800
08/03/2007,0000,70.80000,72.80000,70.10000,70.50000,1263600
08/06/2007,0000,68.00000,70.00000,68.00000,70.00000,698700
08/07/2007,0000,70.80000,74.90000,70.80000,72.00000,1977300
08/08/2007,0000,72.40000,74.00000,72.40000,73.00000,896600
08/09/2007,0000,74.90000,74.90000,72.50000,72.60000,1303200
08/10/2007,0000,68.20000,71.50000,68.20000,70.80000,1013200
08/13/2007,0000,71.40000,71.40000,70.00000,70.30000,422600
08/14/2007,0000,70.30000,73.60000,70.00000,72.40000,1424100
08/15/2007,0000,72.80000,72.80000,67.40000,67.40000,2223400
08/16/2007,0000,65.50000,66.30000,62.70000,62.70000,2079000
08/17/2007,0000,62.00000,62.70000,58.40000,59.30000,2259800
08/20/2007,0000,63.40000,63.40000,62.50000,63.40000,1875700
08/21/2007,0000,65.00000,66.00000,63.70000,64.00000,2282300
08/22/2007,0000,64.00000,65.40000,63.50000,64.50000,922300
08/23/2007,0000,66.50000,66.50000,64.60000,65.80000,2571200
08/24/2007,0000,65.00000,65.80000,63.40000,64.10000,2357200
08/27/2007,0000,65.60000,65.60000,64.40000,64.50000,956500
08/28/2007,0000,64.50000,65.00000,63.80000,64.50000,941600
08/29/2007,0000,63.60000,64.20000,63.40000,63.80000,1564300
08/30/2007,0000,64.60000,64.60000,62.80000,63.90000,2694200
08/31/2007,0000,63.80000,66.40000,63.70000,66.10000,2016900
09/03/2007,0000,66.00000,67.30000,64.60000,66.30000,2022300
09/04/2007,0000,66.00000,66.00000,64.70000,65.00000,1323500
09/05/2007,0000,65.10000,66.60000,65.10000,65.90000,1380300
09/06/2007,0000,65.50000,67.60000,65.20000,66.90000,1586800
09/07/2007,0000,67.50000,68.90000,67.10000,68.30000,1930200
09/10/2007,0000,66.90000,70.20000,66.90000,69.20000,1601700
09/11/2007,0000,70.80000,71.80000,69.70000,70.80000,2404200
09/12/2007,0000,72.00000,72.60000,71.20000,72.40000,4003900
09/13/2007,0000,72.40000,72.50000,68.50000,68.50000,2471700
09/14/2007,0000,69.10000,69.50000,67.40000,67.80000,2536900
09/17/2007,0000,67.50000,67.80000,65.00000,65.20000,2341100
09/19/2007,0000,66.70000,66.70000,63.20000,64.50000,2875000
09/20/2007,0000,66.70000,66.70000,64.50000,65.10000,637700
09/21/2007,0000,64.50000,66.10000,64.50000,66.10000,1612400
09/26/2007,0000,67.10000,68.00000,65.50000,66.00000,2134600
09/27/2007,0000,66.50000,69.00000,66.00000,69.00000,2696400
09/28/2007,0000,69.50000,72.00000,69.50000,71.90000,5338200
10/01/2007,0000,71.50000,72.20000,70.60000,70.60000,2396800
10/02/2007,0000,71.00000,71.20000,67.90000,68.50000,2796900
10/03/2007,0000,66.50000,69.00000,66.50000,67.70000,1919500
10/04/2007,0000,66.50000,67.70000,66.50000,67.10000,1313900
10/05/2007,0000,67.20000,67.40000,66.20000,66.90000,1774000
10/08/2007,0000,67.00000,67.90000,66.00000,66.50000,1212300
10/09/2007,0000,66.70000,67.20000,66.10000,66.10000,1331000
10/11/2007,0000,68.10000,69.40000,67.50000,68.40000,2456700
10/12/2007,0000,68.40000,68.40000,67.00000,67.30000,1063500
10/15/2007,0000,67.60000,69.60000,67.30000,69.40000,2917800
10/16/2007,0000,69.40000,70.50000,68.30000,68.40000,3860500
10/17/2007,0000,68.10000,69.30000,67.90000,67.90000,3079400
10/18/2007,0000,68.00000,69.00000,67.50000,68.10000,3152200
10/19/2007,0000,68.10000,68.10000,66.30000,66.60000,2299400
10/22/2007,0000,64.60000,65.60000,64.60000,65.40000,1605000
10/23/2007,0000,65.60000,67.00000,65.60000,67.00000,583100
10/24/2007,0000,67.00000,67.20000,63.20000,63.50000,3678600
10/25/2007,0000,63.50000,64.30000,61.50000,62.80000,3338400
10/26/2007,0000,63.50000,63.50000,62.50000,63.00000,1527900
10/29/2007,0000,64.70000,65.00000,63.50000,64.30000,2959600
10/30/2007,0000,64.50000,64.80000,62.00000,62.50000,2605400
10/31/2007,0000,62.00000,63.60000,62.00000,62.50000,1765500
11/01/2007,0000,63.50000,64.00000,62.90000,63.70000,2813000
11/02/2007,0000,62.10000,62.40000,60.20000,61.00000,3134000
11/05/2007,0000,61.00000,62.40000,60.60000,62.00000,1335300
11/06/2007,0000,62.00000,62.00000,59.30000,60.00000,2097200
11/07/2007,0000,60.00000,60.90000,58.00000,59.60000,6523700
11/08/2007,0000,59.60000,60.60000,58.70000,60.00000,5834700
11/09/2007,0000,61.00000,61.00000,59.00000,60.00000,2868600
11/12/2007,0000,58.80000,60.00000,58.20000,60.00000,1997600
11/13/2007,0000,60.30000,60.30000,59.00000,60.30000,1565400
11/14/2007,0000,61.30000,62.00000,60.00000,60.70000,2059700
11/15/2007,0000,59.00000,60.40000,59.00000,59.50000,1046400
11/16/2007,0000,58.50000,58.80000,57.90000,58.00000,2700600
11/19/2007,0000,57.80000,58.40000,57.50000,58.10000,707200
11/20/2007,0000,58.00000,60.60000,58.00000,60.40000,2174200
11/21/2007,0000,60.60000,60.60000,59.50000,60.00000,1119200
11/22/2007,0000,58.60000,60.30000,58.60000,60.10000,1305400
11/23/2007,0000,60.10000,60.50000,58.60000,59.70000,1316100
11/26/2007,0000,60.90000,61.00000,59.70000,60.00000,1969800
11/27/2007,0000,59.80000,59.80000,57.70000,58.40000,2539100
11/28/2007,0000,58.50000,59.50000,58.40000,58.40000,661200
11/29/2007,0000,58.60000,60.60000,58.60000,59.00000,812100
11/30/2007,0000,59.20000,59.50000,58.00000,59.40000,1316100
12/03/2007,0000,59.40000,59.60000,58.60000,59.20000,816400
12/04/2007,0000,58.50000,59.60000,58.50000,59.60000,1328900
12/05/2007,0000,59.50000,61.50000,59.20000,61.00000,2485600
12/06/2007,0000,61.50000,61.80000,60.20000,60.20000,1515100
12/07/2007,0000,60.60000,60.70000,58.50000,58.60000,1217600
12/10/2007,0000,58.60000,59.00000,56.50000,56.70000,1202600
12/11/2007,0000,56.70000,57.50000,53.00000,54.20000,2569000
12/12/2007,0000,53.50000,55.10000,52.50000,54.00000,2013700
12/13/2007,0000,54.30000,55.20000,52.00000,52.00000,2093900
12/14/2007,0000,55.60000,55.60000,52.10000,52.70000,3902200
12/17/2007,0000,52.50000,54.30000,50.20000,50.80000,1863900
12/18/2007,0000,50.30000,51.70000,48.10000,50.80000,2230900
12/19/2007,0000,51.70000,53.40000,51.30000,53.30000,1508700
12/20/2007,0000,53.30000,53.50000,51.10000,53.50000,1029300
12/21/2007,0000,53.10000,54.00000,52.50000,54.00000,1265800
12/24/2007,0000,54.50000,56.00000,54.00000,55.80000,1503300
12/25/2007,0000,55.30000,57.00000,54.20000,57.00000,1523600
12/26/2007,0000,55.60000,57.40000,55.50000,56.50000,1933400
12/27/2007,0000,56.50000,59.60000,56.00000,59.50000,2985300
12/28/2007,0000,58.10000,61.00000,58.10000,61.00000,2805500
12/31/2007,0000,60.60000,61.00000,59.00000,61.00000,2994900
01/02/2008,0000,60.20000,61.50000,59.00000,59.00000,1563200
01/03/2008,0000,58.30000,59.50000,57.70000,59.00000,1448700
01/04/2008,0000,58.10000,59.20000,58.10000,58.40000,953300
01/07/2008,0000,57.40000,57.40000,54.40000,54.60000,1200500
01/08/2008,0000,54.20000,55.50000,53.00000,53.30000,699700
01/09/2008,0000,52.00000,54.10000,52.00000,53.30000,712600
01/10/2008,0000,54.40000,54.50000,53.50000,53.60000,828100
01/11/2008,0000,53.60000,54.60000,53.60000,54.50000,994000
01/14/2008,0000,55.00000,55.20000,53.50000,53.50000,1382400
01/15/2008,0000,54.00000,55.00000,53.10000,53.10000,2058600
01/16/2008,0000,52.00000,52.30000,49.40000,49.45000,2914600
01/17/2008,0000,50.00000,51.30000,48.40000,51.30000,2354000
01/18/2008,0000,49.90000,50.60000,49.85000,50.00000,2771300
01/21/2008,0000,49.20000,49.80000,48.25000,48.80000,2542300
01/22/2008,0000,45.40000,46.90000,45.40000,45.40000,1805000
01/23/2008,0000,45.90000,45.90000,42.30000,42.40000,2603300
01/24/2008,0000,43.80000,43.90000,40.10000,41.00000,3311600
01/25/2008,0000,41.90000,43.70000,41.60000,43.50000,2762700
01/28/2008,0000,43.30000,43.30000,41.00000,41.00000,1845700
01/29/2008,0000,41.20000,42.40000,40.20000,42.15000,1964500
01/30/2008,0000,42.20000,43.60000,42.00000,43.00000,1471200
01/31/2008,0000,43.00000,45.20000,42.80000,43.30000,2208400
02/01/2008,0000,44.00000,44.65000,43.40000,43.45000,5850700
02/12/2008,0000,43.45000,43.45000,41.00000,41.45000,1044300
02/13/2008,0000,42.50000,44.35000,42.50000,44.30000,2315400
02/14/2008,0000,45.40000,47.40000,45.40000,47.40000,1535400
02/15/2008,0000,47.00000,50.00000,46.60000,50.00000,2208400
02/18/2008,0000,50.20000,50.80000,49.15000,50.20000,2135700
02/19/2008,0000,50.20000,50.70000,49.60000,50.60000,1916300
02/20/2008,0000,50.30000,50.40000,48.00000,48.00000,819600
02/21/2008,0000,48.60000,50.50000,48.60000,50.00000,2107900
02/22/2008,0000,48.70000,49.25000,48.70000,48.85000,642000
02/25/2008,0000,49.50000,49.75000,48.50000,48.60000,884800
02/26/2008,0000,48.60000,49.20000,48.25000,48.85000,948000
02/27/2008,0000,49.00000,50.60000,48.65000,48.95000,2174200
02/29/2008,0000,49.00000,49.95000,49.00000,49.00000,1332100
03/03/2008,0000,48.35000,49.20000,48.35000,49.10000,1003600
03/04/2008,0000,49.00000,51.30000,49.00000,50.50000,2096100
03/05/2008,0000,50.90000,51.80000,50.50000,51.50000,1963400
03/06/2008,0000,52.30000,52.90000,51.90000,52.50000,1638100
03/07/2008,0000,52.30000,52.60000,51.00000,51.80000,2885700
03/10/2008,0000,51.40000,52.30000,51.00000,52.00000,1885300
03/11/2008,0000,51.60000,53.60000,51.40000,53.50000,1641300
03/12/2008,0000,54.50000,55.00000,51.70000,51.70000,2585100
03/13/2008,0000,52.20000,52.40000,51.30000,51.70000,1274300
03/14/2008,0000,52.00000,52.50000,49.60000,50.00000,1348200
03/17/2008,0000,49.10000,49.50000,48.60000,48.85000,753200
03/18/2008,0000,49.50000,50.00000,49.20000,49.50000,376600
03/19/2008,0000,51.20000,51.20000,50.00000,50.00000,836700
03/20/2008,0000,50.50000,51.80000,50.20000,51.10000,1269000
03/21/2008,0000,51.80000,53.00000,51.50000,52.80000,1114900
03/24/2008,0000,55.90000,55.90000,53.20000,53.80000,2077900
03/25/2008,0000,54.80000,55.00000,53.60000,53.90000,1459400
03/26/2008,0000,54.60000,54.70000,53.10000,54.30000,1052800
03/27/2008,0000,54.50000,54.70000,54.00000,54.50000,724300
03/28/2008,0000,54.70000,55.30000,54.10000,54.90000,1233700
03/31/2008,0000,55.00000,55.30000,54.00000,54.00000,716900
04/01/2008,0000,54.00000,54.80000,53.50000,53.50000,535000
04/02/2008,0000,54.10000,54.50000,53.80000,54.10000,502900
04/03/2008,0000,54.10000,54.60000,53.40000,54.20000,511400
04/07/2008,0000,54.20000,54.70000,53.70000,54.60000,468600
04/08/2008,0000,54.90000,55.10000,53.60000,54.70000,935100
04/09/2008,0000,54.80000,57.60000,54.60000,57.50000,3086900
04/10/2008,0000,57.30000,59.60000,56.20000,59.00000,2427800
04/11/2008,0000,59.60000,59.60000,58.10000,58.10000,1391000
04/14/2008,0000,59.00000,59.30000,58.00000,58.60000,898800
04/15/2008,0000,59.20000,59.50000,58.40000,58.50000,1710900
04/16/2008,0000,59.60000,59.60000,58.30000,59.00000,1119200
04/17/2008,0000,59.80000,59.80000,59.20000,59.30000,1701300
04/18/2008,0000,59.30000,60.20000,59.00000,60.20000,1678800
04/21/2008,0000,60.70000,62.40000,60.20000,60.20000,2670700
04/22/2008,0000,60.50000,60.70000,59.60000,60.40000,1599600
04/23/2008,0000,60.10000,62.60000,60.10000,62.50000,3334100
04/24/2008,0000,63.50000,63.80000,62.50000,63.60000,1931300
04/25/2008,0000,63.70000,64.20000,62.30000,63.30000,1153400
04/28/2008,0000,64.00000,64.00000,62.00000,63.00000,819600
04/29/2008,0000,63.00000,63.50000,62.60000,62.70000,882700
04/30/2008,0000,63.50000,65.60000,63.40000,64.50000,3950400
05/02/2008,0000,65.20000,65.50000,64.90000,65.00000,1569600
05/05/2008,0000,65.00000,65.30000,64.00000,64.30000,981100
05/06/2008,0000,64.40000,64.70000,63.30000,64.40000,724300
05/07/2008,0000,64.60000,65.00000,63.50000,63.50000,628000
05/08/2008,0000,64.00000,64.00000,62.50000,63.00000,863400
05/09/2008,0000,63.80000,63.80000,62.50000,63.00000,939400
05/12/2008,0000,63.50000,63.50000,62.70000,63.00000,439700
05/13/2008,0000,63.00000,64.10000,62.80000,63.50000,1113800
05/14/2008,0000,64.00000,64.00000,63.50000,63.90000,946900
05/15/2008,0000,64.20000,65.60000,64.00000,65.60000,1322500
05/16/2008,0000,66.30000,69.20000,66.30000,67.20000,5443000
05/19/2008,0000,68.40000,68.40000,66.50000,66.50000,1226200
05/20/2008,0000,66.90000,67.20000,64.50000,65.00000,1388800
05/21/2008,0000,65.00000,65.30000,64.00000,64.00000,1521500
05/22/2008,0000,64.00000,64.00000,62.10000,62.90000,1674500
05/23/2008,0000,62.90000,63.80000,62.50000,62.50000,1050700
05/26/2008,0000,62.30000,62.80000,62.30000,62.60000,1911000
05/27/2008,0000,63.00000,64.00000,62.50000,63.50000,1628500
05/28/2008,0000,63.60000,64.70000,62.50000,62.50000,1847800
05/29/2008,0000,62.90000,63.30000,62.20000,62.20000,698700
05/30/2008,0000,62.80000,62.90000,59.50000,60.60000,2049000
06/02/2008,0000,60.60000,61.80000,60.60000,61.00000,726500
06/03/2008,0000,61.00000,61.50000,60.10000,60.10000,925500
06/04/2008,0000,60.10000,60.70000,59.60000,60.00000,772500
06/05/2008,0000,61.00000,61.20000,59.80000,61.00000,3539500
06/06/2008,0000,61.40000,62.50000,61.20000,62.00000,2069300
06/09/2008,0000,60.00000,61.30000,60.00000,61.00000,696500
06/10/2008,0000,61.00000,61.50000,60.00000,60.00000,1847800
06/11/2008,0000,60.00000,60.50000,57.90000,58.70000,1474400
06/12/2008,0000,56.00000,57.20000,54.60000,54.60000,2241600
06/13/2008,0000,58.10000,58.10000,55.10000,56.00000,2954200
06/16/2008,0000,57.20000,57.40000,56.00000,56.50000,957600
06/17/2008,0000,56.50000,57.00000,55.80000,56.30000,502900
06/18/2008,0000,56.10000,58.10000,56.10000,57.50000,670800
06/19/2008,0000,56.30000,57.30000,55.20000,56.60000,592700
06/20/2008,0000,56.70000,58.00000,56.10000,58.00000,1374900
06/23/2008,0000,56.50000,57.60000,56.30000,57.60000,769300
06/24/2008,0000,57.90000,58.10000,57.30000,57.70000,792800
06/25/2008,0000,58.00000,60.50000,58.00000,60.20000,3263500
06/26/2008,0000,60.50000,61.00000,58.60000,59.00000,1355600
06/27/2008,0000,55.20000,57.00000,55.10000,55.50000,1076400
06/30/2008,0000,55.70000,57.20000,55.70000,57.00000,1236900
07/01/2008,0000,57.10000,57.40000,55.60000,55.90000,622700
07/02/2008,0000,56.00000,59.50000,55.80000,58.70000,1272200
07/03/2008,0000,57.10000,58.60000,56.50000,58.40000,1147000
07/04/2008,0000,58.30000,58.50000,54.40000,54.40000,1596400
07/07/2008,0000,52.70000,53.40000,51.20000,52.90000,1930200
07/08/2008,0000,52.50000,54.00000,51.20000,51.20000,1334200
07/09/2008,0000,52.20000,54.20000,52.20000,52.70000,1178000
07/10/2008,0000,53.00000,54.00000,52.60000,54.00000,551000
07/11/2008,0000,53.20000,55.10000,53.20000,55.00000,1147000
07/14/2008,0000,55.00000,58.80000,55.00000,57.10000,1664900
07/15/2008,0000,56.00000,57.30000,54.50000,54.50000,1118100
07/16/2008,0000,55.00000,55.60000,54.50000,54.50000,1359900
07/17/2008,0000,55.50000,58.00000,55.50000,57.50000,1373800
07/18/2008,0000,57.90000,57.90000,55.00000,55.60000,1191900
07/21/2008,0000,56.10000,58.00000,56.10000,57.40000,1243300
07/22/2008,0000,57.20000,58.50000,56.80000,58.40000,1600700
07/23/2008,0000,59.20000,61.40000,59.00000,61.00000,6074300
07/24/2008,0000,53.20000,54.20000,52.30000,53.40000,3114000
07/25/2008,0000,52.90000,54.20000,52.80000,54.20000,2153000
07/29/2008,0000,53.80000,54.00000,52.60000,53.00000,1556000
07/30/2008,0000,53.90000,55.00000,53.80000,54.50000,1954000
07/31/2008,0000,55.40000,56.60000,54.90000,55.40000,3306000
08/01/2008,0000,55.00000,56.00000,53.90000,55.90000,1154000
08/04/2008,0000,56.00000,56.00000,54.60000,54.60000,682000
08/05/2008,0000,54.60000,55.00000,50.80000,52.70000,1920000
08/06/2008,0000,54.40000,54.40000,52.60000,54.00000,1404000
08/07/2008,0000,54.00000,54.80000,52.80000,53.50000,1354000
08/08/2008,0000,55.40000,56.40000,54.30000,55.60000,3981000
08/11/2008,0000,56.40000,57.60000,55.80000,55.80000,2021000
08/12/2008,0000,55.80000,57.00000,55.50000,56.20000,1521000
08/13/2008,0000,56.00000,56.80000,55.50000,56.80000,1973000
08/14/2008,0000,56.70000,57.30000,56.30000,57.00000,1665000
08/15/2008,0000,57.40000,57.40000,56.10000,57.00000,1567000
08/18/2008,0000,56.00000,56.90000,55.40000,55.60000,817000
08/19/2008,0000,55.50000,55.60000,54.10000,55.00000,673000
08/20/2008,0000,54.30000,55.60000,53.60000,54.60000,1053000
08/21/2008,0000,54.60000,55.30000,53.80000,53.80000,439000
08/22/2008,0000,54.00000,54.30000,52.00000,53.40000,525000
08/25/2008,0000,54.00000,54.20000,53.20000,53.50000,364000
08/26/2008,0000,53.50000,55.50000,53.40000,55.40000,1210000
08/27/2008,0000,54.90000,58.00000,54.90000,57.50000,2791000
08/28/2008,0000,57.90000,58.70000,56.60000,56.60000,1709000
08/29/2008,0000,57.10000,57.80000,55.50000,57.00000,1272000
09/01/2008,0000,56.20000,56.20000,54.60000,55.00000,1421000
09/02/2008,0000,54.80000,55.50000,53.80000,55.00000,1738000
09/03/2008,0000,55.00000,55.30000,54.00000,54.70000,2805000
09/04/2008,0000,54.60000,55.30000,53.80000,54.00000,2140000
09/05/2008,0000,53.90000,53.90000,50.30000,51.00000,2450000
09/08/2008,0000,52.50000,54.50000,52.00000,54.50000,1360000
09/09/2008,0000,54.30000,54.30000,53.00000,53.80000,1157000
09/10/2008,0000,53.60000,54.80000,53.20000,53.50000,1159000
09/11/2008,0000,53.90000,53.90000,52.20000,52.70000,1233000
09/12/2008,0000,53.00000,54.20000,52.20000,52.90000,1164000
09/15/2008,0000,52.80000,52.80000,49.20000,49.20000,1611000
09/16/2008,0000,46.10000,47.40000,45.80000,45.80000,1160000
09/17/2008,0000,47.00000,48.40000,42.60000,42.60000,1961000
09/18/2008,0000,39.65000,39.65000,39.65000,39.65000,964000
09/19/2008,0000,42.30000,42.40000,40.95000,42.40000,1644000
09/22/2008,0000,45.00000,45.35000,44.00000,45.35000,1039000
09/23/2008,0000,46.00000,48.50000,45.35000,48.50000,3005000
09/24/2008,0000,48.80000,50.10000,48.50000,49.00000,1458000
09/25/2008,0000,48.50000,49.00000,47.90000,48.00000,1379000
09/26/2008,0000,48.85000,48.85000,47.50000,47.70000,934000
09/30/2008,0000,44.40000,48.65000,44.40000,48.65000,2843000
10/01/2008,0000,49.50000,50.70000,49.05000,50.60000,2615000
10/02/2008,0000,50.50000,51.20000,47.50000,48.20000,1937000
10/03/2008,0000,47.50000,48.60000,46.60000,48.25000,890000
10/06/2008,0000,46.75000,47.40000,45.40000,45.50000,779000
10/07/2008,0000,44.80000,46.10000,43.60000,45.70000,952000
10/08/2008,0000,44.50000,45.20000,42.55000,42.55000,1425000
10/09/2008,0000,43.00000,45.50000,42.50000,44.00000,1288000
10/13/2008,0000,42.60000,44.30000,42.50000,42.80000,721000
10/14/2008,0000,45.75000,45.75000,45.20000,45.75000,1765000
10/15/2008,0000,45.25000,47.40000,44.80000,47.30000,1325000
10/16/2008,0000,45.65000,46.60000,45.65000,45.65000,1171000
10/17/2008,0000,46.00000,46.35000,44.15000,44.30000,1505000
10/20/2008,0000,44.10000,47.00000,44.10000,46.95000,1437000
10/21/2008,0000,47.50000,47.80000,46.00000,47.10000,1596000
10/22/2008,0000,46.20000,47.30000,46.00000,46.60000,705000
10/23/2008,0000,45.00000,46.40000,45.00000,46.40000,978000
10/24/2008,0000,45.50000,45.95000,44.80000,44.80000,1365000
10/27/2008,0000,41.70000,43.00000,41.70000,41.70000,908000
10/28/2008,0000,39.10000,42.90000,38.80000,42.10000,2038000
10/29/2008,0000,44.50000,44.50000,39.20000,39.20000,2533000
10/30/2008,0000,38.00000,41.60000,37.25000,41.05000,1509000
10/31/2008,0000,40.00000,41.00000,39.00000,41.00000,1843000
11/03/2008,0000,41.00000,42.80000,40.20000,42.80000,1279000
11/04/2008,0000,42.80000,42.80000,41.35000,42.40000,960000
11/05/2008,0000,42.80000,43.90000,42.35000,42.50000,1109000
11/06/2008,0000,39.60000,40.50000,39.55000,39.55000,1085000
11/07/2008,0000,36.80000,39.70000,36.80000,39.60000,1276000
11/10/2008,0000,39.60000,39.90000,38.65000,39.60000,448000
11/11/2008,0000,38.90000,38.90000,37.55000,38.00000,765000
11/12/2008,0000,35.35000,37.10000,35.35000,36.80000,2204000
11/13/2008,0000,34.25000,36.80000,34.25000,36.80000,1919000
11/14/2008,0000,37.50000,37.50000,34.60000,34.60000,944000
11/17/2008,0000,34.10000,34.10000,32.20000,32.90000,1693000
11/18/2008,0000,32.00000,32.00000,30.60000,30.60000,2902000
11/19/2008,0000,28.60000,30.80000,28.50000,29.80000,3893000
11/20/2008,0000,27.80000,27.95000,27.75000,27.75000,1903000
11/21/2008,0000,25.85000,28.00000,25.85000,28.00000,5608000
11/24/2008,0000,27.50000,27.50000,26.05000,26.05000,2960000
11/25/2008,0000,26.90000,27.85000,26.55000,27.10000,4938000
11/26/2008,0000,26.90000,26.90000,25.60000,26.05000,3423000
11/27/2008,0000,27.35000,27.85000,26.65000,27.85000,5480000
11/28/2008,0000,28.00000,29.35000,28.00000,28.80000,9868000
12/01/2008,0000,29.50000,30.80000,29.50000,30.80000,13247000
12/02/2008,0000,28.65000,31.20000,28.65000,30.70000,8040000
12/03/2008,0000,31.00000,31.80000,28.70000,31.45000,8388000
12/04/2008,0000,31.45000,31.75000,29.50000,29.50000,3263000
12/05/2008,0000,29.00000,29.90000,28.55000,28.60000,2829000
12/08/2008,0000,29.00000,30.60000,28.60000,30.60000,5102000
12/09/2008,0000,30.85000,32.65000,30.80000,31.80000,8099000
12/10/2008,0000,31.80000,33.05000,31.55000,33.00000,6048000
12/11/2008,0000,32.70000,33.95000,32.20000,32.35000,4107000
12/12/2008,0000,32.00000,32.25000,30.10000,30.10000,3723000
12/15/2008,0000,31.25000,32.20000,30.85000,32.15000,4549000
12/16/2008,0000,31.90000,32.15000,30.80000,32.10000,2383000
12/17/2008,0000,32.95000,33.40000,32.10000,33.00000,6137000
12/18/2008,0000,33.00000,33.35000,32.20000,33.00000,2804000
12/19/2008,0000,32.45000,33.30000,32.10000,32.90000,3334000
12/22/2008,0000,33.75000,33.80000,31.00000,31.00000,2627000
12/23/2008,0000,30.60000,31.00000,29.00000,30.45000,1917000
12/24/2008,0000,29.90000,30.80000,29.45000,30.55000,1322000
12/25/2008,0000,30.25000,30.65000,29.65000,30.00000,7078000
12/26/2008,0000,30.30000,31.50000,30.25000,30.55000,2211000
12/29/2008,0000,30.75000,30.95000,30.00000,30.00000,632000
12/30/2008,0000,30.50000,31.80000,30.30000,31.40000,1628000
12/31/2008,0000,31.50000,32.00000,31.30000,31.65000,1661000
01/05/2009,0000,32.50000,33.40000,32.50000,32.85000,3014000
01/06/2009,0000,32.85000,32.95000,32.20000,32.40000,1606000
01/07/2009,0000,32.70000,34.30000,32.70000,33.30000,4312000
01/08/2009,0000,32.60000,32.80000,31.00000,31.00000,2228000
01/09/2009,0000,31.00000,31.60000,30.20000,30.20000,2307000
01/12/2009,0000,29.90000,30.15000,29.50000,29.75000,1433000
01/13/2009,0000,29.35000,30.35000,29.35000,30.35000,930000
01/14/2009,0000,30.50000,31.60000,30.50000,31.15000,1738000
01/15/2009,0000,30.00000,30.50000,29.80000,30.35000,1020000
01/16/2009,0000,30.90000,31.70000,30.90000,31.65000,1969000
01/19/2009,0000,31.30000,31.70000,31.00000,31.05000,1090000
01/20/2009,0000,30.40000,30.70000,30.10000,30.25000,1067000
01/21/2009,0000,29.75000,30.70000,29.55000,30.25000,1179000
02/02/2009,0000,29.85000,30.60000,29.85000,30.35000,795000
02/03/2009,0000,30.80000,32.45000,30.70000,32.20000,3743000
02/04/2009,0000,32.60000,33.20000,31.90000,32.85000,3699000
02/05/2009,0000,32.80000,35.10000,32.80000,35.10000,11383000
02/06/2009,0000,37.55000,37.55000,35.35000,35.70000,8471000
02/09/2009,0000,36.60000,36.95000,35.80000,36.20000,3626000
02/10/2009,0000,36.00000,37.60000,35.50000,37.50000,6703000
02/11/2009,0000,36.50000,37.90000,36.50000,37.80000,4783000
02/12/2009,0000,37.80000,37.80000,35.60000,36.90000,5998000
02/13/2009,0000,37.00000,38.50000,37.00000,38.05000,12573000
02/16/2009,0000,37.90000,38.00000,37.20000,37.40000,4934000
02/17/2009,0000,37.00000,37.20000,36.50000,36.50000,2636000
02/18/2009,0000,36.20000,36.45000,35.50000,35.85000,2887000
02/19/2009,0000,36.25000,36.45000,35.85000,36.00000,2898000
02/20/2009,0000,35.60000,37.00000,35.50000,36.00000,5013000
02/23/2009,0000,36.00000,36.75000,35.60000,36.75000,5538000
02/24/2009,0000,36.15000,36.45000,35.80000,36.30000,2129000
02/25/2009,0000,36.60000,37.30000,36.05000,36.05000,4653000
02/26/2009,0000,36.50000,37.80000,36.20000,37.40000,7167000
02/27/2009,0000,37.70000,38.30000,37.00000,38.15000,5563000
03/02/2009,0000,38.15000,38.15000,36.05000,36.20000,4787000
03/03/2009,0000,36.00000,37.25000,35.70000,36.85000,4229000
03/04/2009,0000,36.20000,38.20000,36.20000,37.75000,11227000
03/05/2009,0000,38.05000,39.50000,36.85000,39.50000,14271000
03/06/2009,0000,39.50000,39.70000,38.20000,38.30000,16334000
03/09/2009,0000,38.80000,38.90000,37.60000,38.00000,6342000
03/10/2009,0000,38.00000,38.75000,37.80000,38.20000,7317000
03/11/2009,0000,38.80000,38.90000,37.60000,37.60000,5834000
03/12/2009,0000,37.60000,38.20000,37.60000,37.65000,4292000
03/13/2009,0000,38.15000,39.20000,38.15000,38.20000,7493000
03/16/2009,0000,38.90000,39.30000,38.50000,38.50000,5657000
03/17/2009,0000,39.00000,40.10000,38.40000,40.00000,9329000
03/18/2009,0000,40.60000,41.00000,40.00000,40.15000,13391000
03/19/2009,0000,41.00000,41.00000,39.00000,39.10000,6637000
03/20/2009,0000,39.30000,39.60000,38.60000,39.10000,4001000
03/23/2009,0000,39.50000,41.50000,39.50000,41.45000,7436000
03/24/2009,0000,42.50000,42.60000,41.50000,41.60000,9836000
03/25/2009,0000,42.75000,44.50000,42.60000,44.50000,12401000
03/26/2009,0000,44.50000,45.40000,44.25000,44.40000,8256000
03/27/2009,0000,45.40000,45.40000,44.05000,44.50000,4468000
03/30/2009,0000,44.00000,44.80000,43.60000,43.70000,3194000
03/31/2009,0000,43.60000,44.40000,43.30000,43.50000,3821000
04/01/2009,0000,44.30000,46.40000,44.30000,45.75000,6575000
04/02/2009,0000,46.20000,46.30000,44.35000,45.00000,6629000
04/03/2009,0000,45.30000,45.65000,44.70000,45.05000,3184000
04/06/2009,0000,46.00000,46.20000,44.75000,45.65000,6116000
04/07/2009,0000,44.65000,45.60000,44.65000,45.05000,3716000
04/08/2009,0000,45.00000,45.75000,44.90000,45.35000,4041000
04/09/2009,0000,45.90000,47.30000,45.80000,46.80000,9077000
04/10/2009,0000,47.20000,47.70000,46.05000,46.30000,6617000
04/13/2009,0000,47.00000,47.90000,46.70000,47.00000,4249000
04/14/2009,0000,47.30000,48.90000,47.10000,47.70000,5420000
04/15/2009,0000,48.00000,48.35000,47.00000,47.00000,3442000
04/16/2009,0000,48.00000,48.30000,47.05000,47.20000,4410000
04/17/2009,0000,47.40000,48.90000,43.90000,44.50000,9073000
04/20/2009,0000,44.50000,45.70000,43.50000,45.30000,3974000
04/21/2009,0000,44.00000,46.00000,44.00000,45.85000,3373000
04/22/2009,0000,46.90000,48.60000,46.00000,48.10000,5850000
04/23/2009,0000,48.60000,51.20000,47.30000,50.20000,10943000
04/24/2009,0000,51.90000,53.70000,51.70000,53.70000,8366000
04/27/2009,0000,54.50000,55.50000,53.00000,54.00000,13617000
04/28/2009,0000,55.00000,55.50000,52.70000,53.30000,7834000
04/29/2009,0000,53.50000,54.10000,50.50000,50.60000,7318000
04/30/2009,0000,53.90000,54.10000,53.00000,54.10000,3599000
05/04/2009,0000,54.40000,57.80000,54.40000,57.70000,5993000
05/05/2009,0000,59.00000,59.00000,55.60000,57.60000,4260000
05/06/2009,0000,56.60000,58.80000,56.60000,57.70000,3790000
05/07/2009,0000,59.50000,59.50000,57.20000,58.40000,4325000
05/08/2009,0000,58.30000,59.30000,57.70000,58.50000,4414000
05/11/2009,0000,58.50000,59.50000,57.30000,57.30000,4608000
05/12/2009,0000,56.70000,56.70000,53.40000,53.50000,4281000
05/13/2009,0000,57.20000,57.20000,54.70000,57.20000,4791000
05/14/2009,0000,58.90000,60.30000,58.90000,59.20000,9305000
05/15/2009,0000,61.00000,61.00000,57.70000,58.90000,5000000
05/18/2009,0000,59.50000,59.90000,58.00000,58.50000,3034000
05/19/2009,0000,60.20000,61.90000,59.00000,61.00000,6382000
05/20/2009,0000,61.50000,61.50000,59.20000,59.60000,2997000
05/21/2009,0000,59.10000,59.80000,58.10000,58.60000,4669000
05/22/2009,0000,58.30000,62.50000,58.20000,61.80000,7881000
05/25/2009,0000,62.90000,62.90000,60.00000,61.40000,3862000
05/26/2009,0000,62.00000,62.00000,58.40000,60.00000,4554000
05/27/2009,0000,61.20000,64.20000,60.50000,64.10000,18150000
06/01/2009,0000,63.90000,64.50000,62.70000,63.80000,4312000
06/02/2009,0000,64.60000,64.60000,60.30000,61.00000,6192000
06/03/2009,0000,61.00000,61.00000,58.00000,59.50000,5430000
06/04/2009,0000,60.00000,60.00000,57.00000,57.80000,4692000
06/05/2009,0000,58.20000,58.80000,57.40000,57.50000,2302000
06/08/2009,0000,61.90000,61.90000,59.60000,59.70000,11564000
06/09/2009,0000,60.50000,60.70000,56.30000,58.30000,7034000
06/10/2009,0000,58.80000,59.40000,57.40000,58.00000,3240000
06/11/2009,0000,58.10000,60.00000,57.00000,59.50000,2942000
06/12/2009,0000,59.70000,60.70000,58.50000,60.00000,3797000
06/15/2009,0000,60.00000,61.10000,58.50000,58.50000,3536000
06/16/2009,0000,58.70000,62.50000,58.70000,62.50000,9959000
06/17/2009,0000,62.90000,66.80000,62.90000,63.80000,10537000
06/18/2009,0000,64.30000,64.50000,60.20000,60.90000,4222000
06/19/2009,0000,60.90000,63.50000,60.90000,61.80000,3202000
06/22/2009,0000,61.20000,63.50000,61.20000,62.00000,2049000
06/23/2009,0000,62.00000,62.00000,59.90000,60.00000,2641000
06/24/2009,0000,60.00000,62.80000,59.70000,61.20000,2359000
06/25/2009,0000,62.50000,62.50000,60.40000,61.70000,1898000
06/26/2009,0000,61.70000,62.50000,61.20000,61.40000,2851000
06/29/2009,0000,62.40000,62.40000,60.40000,61.00000,1882000
06/30/2009,0000,62.00000,62.10000,61.10000,61.10000,1498000
07/01/2009,0000,61.60000,65.30000,61.60000,65.30000,10054000
07/02/2009,0000,66.00000,68.60000,66.00000,68.10000,9211000
07/03/2009,0000,67.90000,68.00000,66.40000,67.10000,3427000
07/06/2009,0000,67.80000,69.00000,66.90000,67.50000,3867000
07/07/2009,0000,67.80000,68.80000,66.50000,67.50000,3898000
07/08/2009,0000,67.00000,69.00000,66.20000,67.50000,5173000
07/09/2009,0000,68.70000,72.20000,68.50000,71.40000,14939000
07/10/2009,0000,71.40000,76.30000,70.20000,74.80000,12851000
07/13/2009,0000,75.70000,75.70000,69.60000,70.20000,6736000
07/14/2009,0000,72.20000,75.10000,71.30000,75.00000,8239000
07/15/2009,0000,75.40000,79.00000,75.00000,77.50000,7239000
07/16/2009,0000,77.90000,79.80000,76.00000,76.00000,5646000
07/17/2009,0000,77.10000,78.70000,76.10000,76.60000,4275000
07/20/2009,0000,77.90000,79.10000,76.60000,77.60000,5356000
07/21/2009,0000,78.00000,78.40000,76.90000,77.50000,4271000
07/22/2009,0000,77.00000,78.10000,76.60000,77.40000,4164000
07/23/2009,0000,77.00000,77.90000,74.40000,77.00000,5025000
07/24/2009,0000,78.50000,79.40000,78.00000,78.50000,7405000
07/27/2009,0000,79.40000,79.40000,74.50000,78.00000,11065000
07/28/2009,0000,72.50000,76.20000,72.50000,75.30000,15526000
07/29/2009,0000,76.00000,78.00000,76.00000,77.10000,5912000
07/30/2009,0000,77.50000,77.60000,75.00000,75.30000,3166000
07/31/2009,0000,75.30000,76.80000,72.00000,72.80000,4659000
08/03/2009,0000,73.50000,73.80000,72.50000,72.80000,1971000
08/04/2009,0000,72.90000,73.90000,71.00000,71.50000,2336000
08/05/2009,0000,71.80000,74.40000,71.30000,71.50000,2402000
08/06/2009,0000,72.00000,72.50000,67.50000,72.00000,3119000
08/10/2009,0000,73.30000,77.00000,72.30000,77.00000,6615000
08/11/2009,0000,77.50000,79.00000,76.50000,77.30000,4865000
08/12/2009,0000,78.00000,79.60000,77.50000,77.50000,3648000
08/13/2009,0000,78.80000,79.10000,77.20000,77.40000,1737000
08/14/2009,0000,77.80000,78.60000,77.00000,77.70000,1444000
08/17/2009,0000,77.50000,79.50000,76.50000,76.50000,2255000
08/18/2009,0000,75.50000,76.00000,71.40000,72.90000,3380000
08/19/2009,0000,74.70000,74.70000,73.30000,74.40000,1516000
08/20/2009,0000,74.40000,74.40000,71.00000,72.70000,1953000
08/21/2009,0000,73.30000,76.50000,72.70000,72.80000,5175000
08/24/2009,0000,73.60000,76.80000,73.60000,76.40000,3920000
08/25/2009,0000,76.00000,78.00000,75.00000,76.40000,3203000
08/26/2009,0000,76.40000,77.50000,74.50000,75.10000,3161000
08/27/2009,0000,76.40000,77.70000,74.90000,76.70000,2691000
08/28/2009,0000,78.00000,79.00000,77.40000,78.80000,4895000
08/31/2009,0000,78.50000,80.20000,77.10000,78.80000,5420000
09/01/2009,0000,78.80000,82.30000,78.00000,81.10000,8198000
09/02/2009,0000,80.00000,80.90000,78.90000,79.40000,3949000
09/03/2009,0000,79.20000,80.10000,78.20000,78.70000,2920000
09/04/2009,0000,79.30000,79.60000,77.00000,77.20000,6307000
09/07/2009,0000,77.20000,78.50000,76.50000,77.50000,3329000
09/08/2009,0000,78.00000,78.10000,76.20000,77.00000,3284000
09/09/2009,0000,77.00000,77.70000,76.50000,76.50000,2219000
09/10/2009,0000,78.00000,78.00000,73.40000,74.00000,6153000
09/11/2009,0000,74.80000,76.00000,74.00000,75.40000,2449000
09/14/2009,0000,75.10000,75.30000,73.50000,74.00000,2918000
09/15/2009,0000,74.70000,79.00000,74.50000,78.90000,9963000
09/16/2009,0000,79.30000,79.80000,77.90000,78.10000,5565000
09/17/2009,0000,78.80000,79.80000,78.00000,78.10000,4106000
09/18/2009,0000,78.10000,79.20000,77.60000,78.80000,2553000
09/21/2009,0000,79.00000,79.00000,77.20000,77.90000,1580000
09/22/2009,0000,78.60000,78.60000,77.10000,77.50000,1283000
09/23/2009,0000,77.60000,77.90000,74.30000,74.50000,3654000
09/24/2009,0000,74.00000,74.80000,72.30000,73.30000,5415000
09/25/2009,0000,73.30000,73.50000,72.00000,72.40000,4153000
09/28/2009,0000,72.00000,72.90000,71.00000,71.50000,2629000
09/29/2009,0000,72.00000,72.60000,71.50000,72.60000,2350000
09/30/2009,0000,73.10000,73.50000,72.60000,72.70000,2528000
10/01/2009,0000,73.00000,73.40000,69.00000,70.00000,9997000
10/02/2009,0000,69.00000,71.90000,68.50000,70.70000,4162000
10/05/2009,0000,71.20000,74.90000,71.00000,74.60000,8468000
10/06/2009,0000,75.90000,77.40000,75.10000,75.20000,10127000
10/07/2009,0000,77.80000,77.80000,74.80000,75.30000,9597000
10/08/2009,0000,75.80000,76.00000,73.70000,73.80000,5306000
10/09/2009,0000,75.30000,75.50000,73.20000,74.60000,4026000
10/12/2009,0000,75.40000,77.40000,75.30000,77.00000,5281000
10/13/2009,0000,76.40000,76.50000,75.50000,75.80000,2454000
10/14/2009,0000,76.50000,76.50000,75.20000,75.90000,3958000
10/15/2009,0000,76.20000,76.30000,73.50000,73.80000,5731000
10/16/2009,0000,73.70000,74.00000,71.80000,72.40000,5316000
10/19/2009,0000,72.40000,73.90000,72.40000,73.00000,2556000
10/20/2009,0000,74.90000,74.90000,72.80000,72.80000,5714000
10/21/2009,0000,73.00000,73.70000,72.40000,73.50000,3415000
10/22/2009,0000,73.50000,73.60000,72.00000,72.10000,3319000
10/23/2009,0000,73.60000,75.10000,72.20000,74.90000,7254000
10/26/2009,0000,75.40000,75.40000,73.70000,73.90000,2608000
10/27/2009,0000,72.50000,74.50000,72.50000,74.50000,1880000
10/28/2009,0000,74.30000,74.80000,73.10000,73.10000,3204000
10/29/2009,0000,71.80000,72.50000,70.30000,71.30000,4452000
10/30/2009,0000,73.00000,73.80000,71.90000,72.50000,3143000
11/02/2009,0000,72.00000,73.90000,71.50000,73.20000,2009000
11/03/2009,0000,73.60000,73.60000,72.60000,72.80000,1817000
11/04/2009,0000,73.00000,74.10000,73.00000,74.00000,2218000
11/05/2009,0000,74.00000,74.20000,73.10000,73.50000,1903000
11/06/2009,0000,74.10000,74.50000,73.80000,74.50000,2897000
11/09/2009,0000,75.10000,75.50000,74.00000,74.10000,2727000
11/10/2009,0000,74.60000,75.30000,74.30000,74.70000,2306000
11/11/2009,0000,75.00000,75.00000,74.10000,74.80000,2123000
11/12/2009,0000,75.00000,75.70000,74.70000,75.30000,2226000
11/13/2009,0000,76.70000,79.60000,76.10000,78.40000,14523000
11/16/2009,0000,78.80000,79.50000,77.70000,78.40000,5487000
11/17/2009,0000,78.50000,79.40000,78.00000,78.10000,4420000
11/18/2009,0000,78.00000,79.60000,77.50000,78.50000,2845000
11/19/2009,0000,78.50000,80.50000,78.00000,79.50000,5116000
11/20/2009,0000,79.20000,79.20000,77.20000,77.20000,3532000
11/23/2009,0000,77.00000,77.40000,76.00000,76.20000,1985000
11/24/2009,0000,76.40000,78.50000,76.20000,77.60000,2709000
11/25/2009,0000,78.40000,78.80000,77.70000,77.90000,3693000
11/26/2009,0000,77.90000,78.40000,76.70000,76.70000,1379000
11/27/2009,0000,75.70000,76.00000,73.10000,73.10000,3944000
11/30/2009,0000,73.80000,75.20000,73.80000,75.00000,2914000
12/01/2009,0000,75.00000,77.20000,74.60000,75.90000,2714000
12/02/2009,0000,76.30000,76.80000,74.80000,75.30000,1914000
12/03/2009,0000,76.10000,76.60000,74.80000,75.80000,1988000
12/04/2009,0000,75.80000,76.40000,75.10000,75.50000,1800000
12/07/2009,0000,76.30000,77.80000,75.50000,76.50000,2947000
12/08/2009,0000,78.00000,78.50000,76.70000,76.80000,3858000
12/09/2009,0000,76.10000,77.30000,76.10000,76.80000,1495000
12/11/2009,0000,75.50000,76.40000,75.40000,76.00000,1327000
12/14/2009,0000,75.50000,76.40000,74.50000,75.10000,1701000
12/15/2009,0000,75.50000,76.50000,75.40000,75.40000,2434000
12/16/2009,0000,75.40000,76.00000,74.90000,75.40000,2131000
12/17/2009,0000,75.90000,76.40000,75.40000,75.40000,1573000
12/18/2009,0000,75.00000,76.00000,74.90000,75.40000,1426000
12/21/2009,0000,75.90000,76.30000,74.00000,74.90000,4012000
12/22/2009,0000,75.00000,76.00000,75.00000,75.40000,2275000
12/23/2009,0000,75.50000,76.90000,75.30000,76.90000,3605000
12/25/2009,0000,77.00000,77.40000,74.80000,75.30000,4525000
12/28/2009,0000,75.90000,76.50000,75.30000,75.80000,2069000
12/29/2009,0000,76.00000,77.10000,75.90000,76.40000,3006304
