DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,100.95000,100.95000,98.57000,99.04000,471700
04/03/2007,0000,99.04000,102.37000,98.09000,99.99000,700700
04/04/2007,0000,100.47000,102.85000,100.47000,100.95000,622600
04/09/2007,0000,100.95000,105.23000,100.47000,102.37000,560300
04/10/2007,0000,102.37000,103.80000,102.37000,103.33000,276400
04/11/2007,0000,103.33000,103.33000,98.09000,99.04000,924400
04/12/2007,0000,98.57000,99.04000,97.14000,97.61000,840000
04/13/2007,0000,98.09000,99.04000,97.61000,98.09000,421000
04/16/2007,0000,99.99000,102.85000,99.04000,100.47000,1890000
04/17/2007,0000,101.42000,101.90000,99.04000,99.04000,475900
04/18/2007,0000,99.52000,100.95000,99.04000,99.99000,196200
04/19/2007,0000,99.99000,100.47000,95.23000,96.18000,1289500
04/20/2007,0000,96.66000,97.14000,94.66000,96.66000,787200
04/23/2007,0000,95.23000,98.09000,95.23000,96.18000,264800
04/24/2007,0000,96.18000,96.66000,95.14000,95.71000,317600
04/25/2007,0000,95.23000,96.18000,94.95000,95.71000,448500
04/26/2007,0000,95.71000,97.14000,95.23000,95.23000,883300
04/27/2007,0000,94.76000,95.23000,93.90000,94.28000,848400
04/30/2007,0000,93.80000,93.80000,92.85000,93.80000,465300
05/02/2007,0000,95.14000,95.14000,93.90000,94.57000,229000
05/03/2007,0000,95.23000,95.71000,94.57000,95.23000,1133400
05/04/2007,0000,95.23000,96.66000,95.14000,96.18000,548700
05/07/2007,0000,96.18000,97.61000,95.23000,96.18000,632100
05/08/2007,0000,96.18000,96.66000,95.23000,96.18000,259600
05/09/2007,0000,96.18000,96.18000,95.14000,95.23000,562400
05/10/2007,0000,95.23000,96.66000,94.95000,95.23000,615200
05/11/2007,0000,95.71000,97.61000,95.23000,96.18000,687000
05/14/2007,0000,95.23000,95.23000,95.04000,95.04000,590900
05/15/2007,0000,94.37000,95.14000,94.28000,94.37000,550800
05/16/2007,0000,94.28000,94.28000,93.80000,94.09000,766100
05/17/2007,0000,94.18000,94.47000,94.09000,94.18000,1341300
05/18/2007,0000,94.28000,94.37000,93.80000,94.28000,1263200
05/21/2007,0000,94.09000,94.47000,93.80000,94.28000,1238900
05/22/2007,0000,94.28000,94.66000,93.33000,94.09000,518100
05/23/2007,0000,94.28000,94.95000,93.23000,94.09000,1036300
05/24/2007,0000,94.09000,94.57000,93.90000,94.28000,311300
05/25/2007,0000,94.28000,94.28000,93.52000,93.90000,335500
05/28/2007,0000,94.28000,94.57000,93.90000,94.09000,335500
05/29/2007,0000,94.76000,94.85000,94.09000,94.28000,494900
05/30/2007,0000,94.28000,94.28000,91.42000,92.09000,1194600
05/31/2007,0000,92.85000,93.90000,92.57000,93.90000,618400
06/01/2007,0000,93.33000,94.85000,93.33000,94.09000,590900
06/04/2007,0000,94.09000,94.28000,92.95000,93.33000,784100
06/05/2007,0000,93.33000,93.99000,92.95000,92.95000,625800
06/06/2007,0000,92.95000,96.18000,92.95000,92.95000,1624100
06/07/2007,0000,94.57000,95.23000,93.33000,94.95000,1249400
06/08/2007,0000,96.18000,101.42000,96.18000,101.42000,4201200
06/11/2007,0000,103.33000,104.76000,99.99000,102.37000,2619200
06/12/2007,0000,104.28000,104.28000,101.42000,102.85000,1471100
06/13/2007,0000,104.28000,104.28000,100.47000,100.95000,857900
06/14/2007,0000,102.85000,102.85000,100.47000,100.47000,544500
06/15/2007,0000,101.90000,101.90000,98.09000,98.09000,871600
06/20/2007,0000,99.04000,101.42000,98.09000,100.95000,1576600
06/21/2007,0000,101.90000,103.33000,100.95000,100.95000,1147100
06/22/2007,0000,100.95000,101.90000,98.57000,99.52000,1608300
06/25/2007,0000,99.04000,99.99000,98.57000,99.52000,1252600
06/26/2007,0000,99.04000,99.04000,97.61000,98.09000,989800
06/27/2007,0000,98.57000,100.47000,98.09000,98.09000,1534400
06/28/2007,0000,99.99000,99.99000,98.57000,99.52000,2196100
06/29/2007,0000,99.52000,100.47000,98.09000,99.99000,1856300
07/02/2007,0000,99.99000,99.99000,98.09000,99.04000,633100
07/03/2007,0000,99.04000,99.04000,97.14000,97.14000,1699000
07/04/2007,0000,97.14000,99.04000,96.66000,99.04000,1804500
07/05/2007,0000,99.04000,99.04000,97.61000,98.09000,1379300
07/06/2007,0000,99.04000,101.90000,97.61000,101.42000,5255400
07/09/2007,0000,102.85000,103.80000,100.47000,101.90000,4441800
07/10/2007,0000,102.85000,102.85000,100.47000,100.47000,2985400
07/11/2007,0000,100.95000,102.37000,97.61000,98.09000,4529400
07/12/2007,0000,98.57000,99.04000,98.09000,98.09000,1844600
07/13/2007,0000,99.04000,99.52000,98.09000,98.09000,1003600
07/16/2007,0000,99.04000,99.99000,97.61000,97.61000,1202000
07/17/2007,0000,98.09000,99.52000,97.14000,98.09000,1132300
07/18/2007,0000,99.04000,99.04000,96.66000,96.66000,1180900
07/19/2007,0000,96.18000,99.52000,96.18000,99.04000,1420400
07/20/2007,0000,99.04000,99.52000,98.57000,99.04000,2032500
07/23/2007,0000,99.04000,99.99000,98.09000,98.57000,2128500
07/24/2007,0000,99.04000,99.04000,98.09000,98.57000,1720100
07/25/2007,0000,99.04000,102.85000,98.57000,101.42000,4606400
07/26/2007,0000,102.85000,102.85000,97.61000,98.09000,3020300
07/27/2007,0000,96.18000,99.04000,95.23000,96.66000,2066300
07/30/2007,0000,102.00000,104.50000,102.00000,103.50000,1938600
07/31/2007,0000,99.04000,99.99000,98.09000,99.04000,1922700
08/01/2007,0000,99.04000,99.99000,95.23000,95.23000,3202800
08/02/2007,0000,93.80000,94.40000,91.20000,92.10000,2369700
08/03/2007,0000,93.00000,93.90000,92.80000,93.70000,643200
08/06/2007,0000,93.00000,95.70000,92.10000,94.80000,1060200
08/07/2007,0000,95.30000,95.60000,94.80000,95.10000,2072300
08/08/2007,0000,95.60000,95.60000,94.60000,95.30000,826100
08/09/2007,0000,95.30000,95.50000,95.00000,95.10000,1021000
08/10/2007,0000,93.30000,95.60000,93.20000,95.30000,1973800
08/13/2007,0000,95.30000,95.30000,94.00000,94.90000,1052200
08/14/2007,0000,94.90000,95.30000,94.00000,95.00000,797900
08/15/2007,0000,95.00000,95.30000,93.90000,93.90000,1634100
08/16/2007,0000,92.50000,93.50000,88.00000,91.20000,2151700
08/17/2007,0000,91.20000,91.50000,90.00000,91.00000,1432100
08/20/2007,0000,94.20000,94.80000,92.30000,94.50000,879300
08/21/2007,0000,94.50000,94.50000,92.70000,93.90000,694400
08/22/2007,0000,93.90000,94.60000,93.60000,93.70000,708500
08/23/2007,0000,95.30000,95.30000,94.30000,94.90000,1766700
08/24/2007,0000,94.50000,94.50000,93.60000,94.20000,664300
08/27/2007,0000,94.30000,94.80000,94.20000,94.20000,416000
08/28/2007,0000,94.10000,94.20000,93.10000,94.10000,426100
08/29/2007,0000,91.80000,94.20000,91.80000,93.50000,741600
08/30/2007,0000,94.00000,95.30000,94.00000,95.30000,1089400
08/31/2007,0000,95.30000,101.00000,94.50000,99.70000,2889300
09/03/2007,0000,99.70000,99.70000,97.40000,97.40000,747700
09/04/2007,0000,97.40000,98.60000,96.30000,96.40000,620000
09/05/2007,0000,96.40000,97.00000,95.90000,96.00000,1357700
09/06/2007,0000,95.00000,95.50000,94.30000,95.10000,1368800
09/07/2007,0000,95.10000,95.50000,94.90000,95.00000,721500
09/10/2007,0000,93.00000,94.30000,92.20000,93.90000,760700
09/11/2007,0000,93.60000,94.20000,93.00000,94.00000,507500
09/12/2007,0000,95.00000,95.70000,94.10000,94.90000,461200
09/13/2007,0000,95.90000,95.90000,94.60000,94.70000,587900
09/14/2007,0000,95.70000,97.40000,94.80000,97.20000,1021000
09/17/2007,0000,97.20000,97.20000,95.80000,96.00000,486400
09/19/2007,0000,97.90000,98.00000,96.60000,96.90000,1035100
09/20/2007,0000,96.80000,97.50000,96.20000,96.70000,1282300
09/21/2007,0000,97.00000,97.60000,96.50000,97.50000,319500
09/26/2007,0000,98.50000,98.80000,96.20000,97.60000,846200
09/27/2007,0000,97.60000,99.00000,97.60000,98.20000,1680300
09/28/2007,0000,98.20000,98.60000,96.70000,96.70000,1630100
10/01/2007,0000,97.20000,97.80000,96.00000,96.00000,268300
10/02/2007,0000,96.30000,97.00000,94.00000,94.90000,1077300
10/03/2007,0000,94.00000,95.20000,94.00000,94.50000,646200
10/04/2007,0000,94.00000,94.50000,93.80000,93.90000,858200
10/05/2007,0000,94.00000,94.70000,94.00000,94.30000,277300
10/08/2007,0000,94.50000,95.00000,94.30000,94.30000,343700
10/09/2007,0000,94.00000,94.20000,93.00000,94.00000,482400
10/11/2007,0000,94.00000,94.40000,93.50000,93.80000,676300
10/12/2007,0000,93.80000,93.80000,90.10000,90.10000,1109500
10/15/2007,0000,91.00000,92.20000,90.80000,91.90000,804000
10/16/2007,0000,91.90000,92.00000,91.30000,91.70000,564800
10/17/2007,0000,93.60000,93.60000,91.60000,91.90000,1764700
10/18/2007,0000,91.90000,92.70000,91.90000,92.50000,664300
10/19/2007,0000,92.10000,92.30000,91.30000,91.30000,532600
10/22/2007,0000,90.00000,90.50000,89.00000,90.50000,1445100
10/23/2007,0000,90.80000,91.20000,90.70000,90.90000,310500
10/24/2007,0000,90.90000,91.40000,90.50000,90.80000,639100
10/25/2007,0000,90.80000,91.40000,90.20000,91.10000,1423000
10/26/2007,0000,91.10000,93.00000,91.10000,92.40000,513500
10/29/2007,0000,92.90000,93.20000,91.00000,91.50000,1156700
10/30/2007,0000,91.40000,91.40000,88.50000,89.00000,1331600
10/31/2007,0000,89.00000,89.00000,87.40000,87.80000,920500
11/01/2007,0000,88.00000,88.90000,87.90000,88.00000,1839100
11/02/2007,0000,87.60000,87.60000,85.50000,86.00000,1226100
11/05/2007,0000,86.30000,87.00000,85.50000,86.10000,973800
11/06/2007,0000,86.00000,86.10000,85.50000,85.70000,805000
11/07/2007,0000,86.80000,86.80000,85.90000,85.90000,592900
11/08/2007,0000,85.00000,85.40000,84.00000,84.00000,1345600
11/09/2007,0000,84.40000,86.10000,84.30000,86.00000,759700
11/12/2007,0000,85.00000,85.00000,83.50000,83.70000,1152700
11/13/2007,0000,83.70000,84.50000,83.40000,84.00000,1318500
11/14/2007,0000,89.80000,89.80000,84.70000,85.20000,1877300
11/15/2007,0000,84.00000,84.40000,83.60000,83.90000,815000
11/16/2007,0000,83.70000,83.70000,82.00000,82.40000,1028100
11/19/2007,0000,82.40000,83.60000,82.40000,82.60000,963700
11/20/2007,0000,82.50000,82.50000,81.00000,81.50000,1218000
11/21/2007,0000,81.00000,81.80000,80.00000,80.10000,1310500
11/22/2007,0000,80.00000,81.00000,79.80000,80.50000,767800
11/23/2007,0000,81.00000,81.00000,79.40000,79.60000,556700
11/26/2007,0000,80.40000,80.60000,79.60000,80.00000,947700
11/27/2007,0000,79.30000,79.30000,75.80000,77.10000,1243100
11/28/2007,0000,78.20000,78.90000,77.20000,78.50000,338600
11/29/2007,0000,79.90000,80.80000,79.20000,80.60000,656200
11/30/2007,0000,81.00000,81.90000,76.10000,76.60000,2556700
12/03/2007,0000,77.20000,78.60000,77.20000,78.20000,482400
12/04/2007,0000,78.20000,78.50000,78.00000,78.20000,1271300
12/05/2007,0000,78.50000,78.90000,77.10000,78.50000,1292400
12/06/2007,0000,79.00000,79.50000,78.60000,79.00000,687400
12/07/2007,0000,79.50000,79.70000,78.00000,78.60000,1570800
12/10/2007,0000,78.60000,78.60000,77.10000,77.20000,818000
12/11/2007,0000,77.30000,77.40000,76.40000,76.70000,1416000
12/12/2007,0000,76.60000,76.60000,73.20000,74.40000,2219000
12/13/2007,0000,74.10000,74.10000,70.60000,72.00000,2247100
12/14/2007,0000,72.00000,72.00000,68.90000,71.00000,2962700
12/17/2007,0000,70.80000,70.80000,66.10000,66.10000,4212900
12/18/2007,0000,62.00000,64.50000,62.00000,64.00000,3126500
12/19/2007,0000,62.50000,65.00000,62.50000,63.80000,2645100
12/20/2007,0000,63.70000,65.50000,63.50000,63.50000,2125500
12/21/2007,0000,63.30000,65.80000,63.10000,65.40000,1381800
12/24/2007,0000,66.00000,66.00000,65.40000,65.60000,3132500
12/25/2007,0000,65.80000,70.10000,65.60000,70.10000,1675300
12/26/2007,0000,66.60000,69.00000,66.60000,68.10000,2685300
12/27/2007,0000,67.20000,69.50000,67.20000,68.80000,4244100
12/28/2007,0000,68.00000,71.00000,68.00000,70.90000,4069200
12/31/2007,0000,70.90000,73.90000,69.80000,73.90000,3105400
01/02/2008,0000,72.50000,72.90000,71.00000,71.00000,1473300
01/03/2008,0000,70.10000,70.20000,68.00000,69.00000,1634100
01/04/2008,0000,68.90000,71.50000,68.50000,69.90000,931600
01/07/2008,0000,68.40000,68.40000,66.30000,67.70000,1687300
01/08/2008,0000,67.60000,70.00000,67.50000,69.70000,1126600
01/09/2008,0000,69.20000,70.40000,68.50000,70.20000,666300
01/10/2008,0000,70.50000,72.20000,70.50000,72.00000,843100
01/11/2008,0000,72.50000,73.80000,72.10000,72.10000,1405900
01/14/2008,0000,73.00000,73.20000,72.20000,73.00000,1001900
01/15/2008,0000,73.20000,74.90000,72.80000,73.40000,912500
01/16/2008,0000,71.00000,73.40000,71.00000,71.80000,765800
01/17/2008,0000,72.40000,73.40000,72.00000,73.20000,800900
01/18/2008,0000,71.80000,74.00000,71.80000,73.20000,2042100
01/21/2008,0000,73.40000,73.50000,70.60000,71.20000,1471300
01/22/2008,0000,66.30000,69.30000,66.30000,66.30000,1912500
01/23/2008,0000,67.00000,68.10000,66.60000,67.30000,1046200
01/24/2008,0000,72.00000,72.00000,67.80000,68.00000,2253200
01/25/2008,0000,68.00000,69.80000,67.80000,69.40000,549700
01/28/2008,0000,68.00000,69.40000,68.00000,68.20000,702400
01/29/2008,0000,68.00000,68.70000,67.30000,67.70000,802900
01/30/2008,0000,67.70000,67.70000,66.30000,66.80000,1913500
01/31/2008,0000,66.50000,66.50000,64.90000,65.50000,2384800
02/01/2008,0000,65.00000,66.00000,64.70000,65.20000,7815800
02/12/2008,0000,64.00000,65.00000,63.20000,65.00000,819000
02/13/2008,0000,65.00000,65.90000,65.00000,65.70000,1807900
02/14/2008,0000,66.00000,68.30000,65.90000,68.20000,1793900
02/15/2008,0000,67.20000,69.30000,66.60000,68.30000,3354600
02/18/2008,0000,68.00000,69.40000,68.00000,68.50000,1984800
02/19/2008,0000,68.50000,69.00000,67.90000,68.20000,2295400
02/20/2008,0000,68.20000,68.40000,67.60000,68.20000,3004900
02/21/2008,0000,68.60000,69.50000,68.50000,69.10000,1487400
02/22/2008,0000,69.00000,70.10000,68.30000,69.60000,1211000
02/25/2008,0000,70.00000,72.40000,69.90000,70.60000,1400900
02/26/2008,0000,70.80000,71.10000,69.50000,70.10000,1018000
02/27/2008,0000,70.10000,73.10000,70.00000,72.70000,2119500
02/29/2008,0000,71.80000,73.30000,71.10000,72.80000,960700
03/03/2008,0000,70.90000,71.00000,69.90000,70.50000,511500
03/04/2008,0000,70.00000,72.00000,69.70000,72.00000,706500
03/05/2008,0000,72.00000,72.20000,70.80000,71.40000,572800
03/06/2008,0000,71.40000,72.30000,71.00000,71.70000,2201900
03/07/2008,0000,71.00000,71.40000,70.00000,70.50000,1248200
03/10/2008,0000,70.10000,71.00000,69.30000,69.90000,1386900
03/11/2008,0000,69.00000,70.20000,68.90000,70.00000,1123500
03/12/2008,0000,70.50000,70.90000,70.40000,70.60000,1506400
03/13/2008,0000,70.50000,70.50000,68.30000,68.50000,1401900
03/14/2008,0000,68.80000,70.00000,68.40000,68.60000,1497400
03/17/2008,0000,67.60000,67.60000,65.00000,67.30000,1299400
03/18/2008,0000,67.10000,67.30000,64.50000,67.10000,1197900
03/19/2008,0000,67.70000,68.00000,66.50000,67.10000,1015000
03/20/2008,0000,67.00000,68.00000,66.50000,67.00000,1234100
03/21/2008,0000,67.20000,68.00000,67.20000,67.90000,1398900
03/24/2008,0000,70.00000,71.70000,70.00000,70.50000,2283300
03/25/2008,0000,71.00000,71.20000,70.30000,70.50000,1288400
03/26/2008,0000,70.00000,70.50000,68.50000,69.60000,1838100
03/27/2008,0000,69.00000,70.20000,69.00000,70.10000,1193900
03/28/2008,0000,70.00000,71.10000,69.60000,71.10000,1907400
03/31/2008,0000,71.20000,71.80000,70.80000,71.80000,1228100
04/01/2008,0000,72.00000,72.20000,70.50000,71.00000,1222000
04/02/2008,0000,71.50000,73.60000,71.40000,73.50000,2113500
04/03/2008,0000,73.60000,73.70000,73.00000,73.30000,709500
04/07/2008,0000,73.30000,73.90000,72.00000,73.60000,556700
04/08/2008,0000,73.80000,74.70000,73.50000,73.90000,877300
04/09/2008,0000,74.00000,74.00000,72.80000,73.60000,681300
04/10/2008,0000,73.70000,75.10000,73.70000,75.10000,907500
04/11/2008,0000,75.10000,75.70000,74.70000,75.70000,1412000
04/14/2008,0000,75.70000,78.00000,75.00000,77.90000,1463200
04/15/2008,0000,77.50000,78.70000,76.90000,77.70000,1420000
04/16/2008,0000,77.50000,79.50000,77.50000,79.50000,1375800
04/17/2008,0000,80.20000,84.90000,80.20000,83.50000,2575800
04/18/2008,0000,83.50000,84.00000,80.60000,82.60000,964800
04/21/2008,0000,83.50000,84.00000,83.00000,83.60000,945700
04/22/2008,0000,84.00000,84.00000,83.00000,83.50000,564800
04/23/2008,0000,83.50000,84.50000,81.00000,82.70000,829100
04/24/2008,0000,82.40000,82.70000,81.00000,82.50000,319500
04/25/2008,0000,82.50000,82.70000,81.20000,81.90000,308500
04/28/2008,0000,81.60000,81.90000,80.50000,81.40000,446200
04/29/2008,0000,81.40000,81.90000,79.00000,79.00000,500400
04/30/2008,0000,80.00000,80.00000,77.50000,78.50000,397900
05/02/2008,0000,79.00000,82.50000,78.80000,80.70000,761700
05/05/2008,0000,83.50000,83.50000,79.10000,79.70000,576800
05/06/2008,0000,79.90000,81.00000,78.30000,80.80000,524600
05/07/2008,0000,81.00000,81.20000,80.50000,80.50000,294400
05/08/2008,0000,80.00000,80.00000,78.50000,78.80000,410000
05/09/2008,0000,80.00000,80.00000,78.50000,78.50000,255200
05/12/2008,0000,78.50000,79.00000,78.00000,78.90000,226100
05/13/2008,0000,78.90000,80.30000,78.40000,80.00000,407000
05/14/2008,0000,80.00000,80.50000,79.30000,79.50000,977800
05/15/2008,0000,80.30000,81.70000,79.60000,81.70000,1659200
05/16/2008,0000,82.90000,83.90000,81.70000,82.30000,1621000
05/19/2008,0000,82.30000,83.50000,81.60000,81.90000,382900
05/20/2008,0000,81.40000,82.30000,80.00000,80.00000,366800
05/21/2008,0000,79.50000,79.90000,78.60000,78.70000,530600
05/22/2008,0000,77.70000,78.10000,76.70000,78.00000,597900
05/23/2008,0000,78.00000,78.60000,77.50000,77.50000,588900
05/26/2008,0000,77.50000,77.50000,76.00000,76.30000,323600
05/27/2008,0000,76.30000,77.80000,76.10000,77.60000,269300
05/28/2008,0000,77.90000,77.90000,76.60000,77.00000,524600
05/29/2008,0000,77.70000,78.50000,77.60000,78.30000,547700
05/30/2008,0000,78.80000,79.40000,77.60000,79.00000,1014000
06/02/2008,0000,78.80000,79.20000,78.30000,79.20000,444200
06/03/2008,0000,78.70000,79.00000,78.00000,78.00000,474300
06/04/2008,0000,78.40000,79.30000,78.40000,79.00000,114500
06/05/2008,0000,79.00000,83.80000,77.20000,82.70000,797900
06/06/2008,0000,82.70000,82.80000,81.50000,82.00000,319500
06/09/2008,0000,80.00000,80.00000,78.60000,79.00000,290400
06/10/2008,0000,79.00000,79.00000,77.20000,77.20000,839100
06/11/2008,0000,77.90000,78.40000,77.20000,77.40000,400900
06/12/2008,0000,76.80000,76.80000,75.80000,75.80000,551700
06/13/2008,0000,75.80000,76.90000,75.50000,76.30000,282400
06/16/2008,0000,76.50000,76.80000,76.30000,76.40000,1230100
06/17/2008,0000,76.50000,77.00000,76.40000,76.50000,1647100
06/18/2008,0000,75.60000,76.50000,75.60000,76.10000,325600
06/19/2008,0000,75.10000,75.10000,74.00000,74.50000,605000
06/20/2008,0000,74.80000,75.00000,73.50000,74.40000,451200
06/23/2008,0000,73.60000,75.00000,73.60000,74.40000,354700
06/24/2008,0000,74.50000,75.00000,72.10000,72.10000,319500
06/25/2008,0000,72.50000,75.00000,72.50000,75.00000,528600
06/26/2008,0000,75.80000,75.80000,73.70000,74.50000,197900
06/27/2008,0000,71.90000,74.00000,71.90000,74.00000,647200
06/30/2008,0000,74.00000,78.00000,73.50000,78.00000,569800
07/01/2008,0000,77.00000,77.40000,75.90000,76.50000,484400
07/02/2008,0000,76.20000,77.00000,75.10000,75.30000,650200
07/03/2008,0000,74.50000,75.20000,72.40000,73.50000,550700
07/04/2008,0000,73.70000,74.00000,73.00000,73.00000,280300
07/07/2008,0000,74.00000,75.00000,73.00000,75.00000,259200
07/08/2008,0000,75.00000,75.00000,71.10000,71.70000,621000
07/09/2008,0000,72.00000,75.30000,72.00000,73.20000,584900
07/10/2008,0000,73.00000,75.00000,72.70000,74.40000,499400
07/11/2008,0000,73.50000,74.10000,72.30000,73.50000,620000
07/14/2008,0000,73.50000,75.00000,73.00000,74.00000,600900
07/15/2008,0000,73.00000,74.90000,70.50000,70.50000,611000
07/16/2008,0000,70.50000,71.00000,67.20000,68.10000,1237100
07/17/2008,0000,68.20000,68.70000,67.20000,67.60000,1608000
07/18/2008,0000,68.80000,68.80000,67.00000,67.00000,1100400
07/21/2008,0000,68.80000,71.60000,68.20000,71.20000,564800
07/22/2008,0000,71.50000,72.40000,71.00000,71.90000,237100
07/23/2008,0000,72.50000,73.30000,72.20000,72.90000,489400
07/24/2008,0000,73.00000,73.50000,72.00000,72.80000,383900
07/25/2008,0000,72.00000,72.00000,71.00000,71.10000,291400
07/29/2008,0000,70.00000,72.50000,69.00000,71.00000,1013000
07/30/2008,0000,71.00000,71.90000,70.30000,71.40000,881300
07/31/2008,0000,65.50000,66.10000,64.00000,66.10000,1020000
08/01/2008,0000,65.20000,65.50000,64.00000,64.10000,627100
08/04/2008,0000,64.00000,64.90000,63.50000,63.70000,351700
08/05/2008,0000,63.70000,64.30000,62.50000,62.50000,734600
08/06/2008,0000,63.10000,65.40000,63.10000,65.40000,647200
08/07/2008,0000,65.80000,66.10000,65.50000,65.90000,483400
08/08/2008,0000,64.50000,67.10000,64.50000,66.40000,793900
08/11/2008,0000,67.30000,68.40000,67.20000,67.40000,217000
08/12/2008,0000,67.70000,68.30000,66.50000,68.00000,287400
08/13/2008,0000,68.00000,68.30000,67.00000,67.20000,430100
08/14/2008,0000,67.00000,67.40000,66.90000,66.90000,392900
08/15/2008,0000,68.80000,69.60000,67.30000,68.40000,718500
08/18/2008,0000,69.00000,69.00000,67.80000,68.10000,710500
08/19/2008,0000,68.00000,68.40000,67.20000,68.30000,487400
08/20/2008,0000,67.30000,69.30000,67.30000,67.70000,667300
08/21/2008,0000,67.70000,68.00000,66.20000,66.30000,472300
08/22/2008,0000,66.20000,66.70000,63.90000,64.80000,547700
08/25/2008,0000,65.30000,66.60000,65.30000,66.30000,350700
08/26/2008,0000,65.20000,66.90000,65.20000,66.20000,328600
08/27/2008,0000,65.20000,68.40000,65.20000,68.10000,487400
08/28/2008,0000,68.20000,69.10000,67.60000,68.50000,594900
08/29/2008,0000,69.10000,71.80000,69.10000,71.50000,1429100
09/01/2008,0000,71.40000,71.40000,68.10000,69.20000,512500
09/02/2008,0000,69.20000,69.40000,67.60000,68.00000,356700
09/03/2008,0000,68.00000,70.00000,67.60000,69.10000,553700
09/04/2008,0000,68.90000,69.40000,66.00000,66.80000,449200
09/05/2008,0000,65.90000,65.90000,64.80000,65.10000,598900
09/08/2008,0000,66.90000,68.00000,66.10000,67.00000,564800
09/09/2008,0000,67.20000,67.20000,66.10000,66.50000,466300
09/10/2008,0000,68.00000,69.00000,65.50000,65.70000,556700
09/11/2008,0000,66.00000,66.00000,64.00000,64.80000,854200
09/12/2008,0000,65.00000,65.60000,64.50000,65.00000,617000
09/15/2008,0000,65.00000,65.00000,64.00000,64.40000,709500
09/16/2008,0000,62.40000,63.30000,61.00000,61.00000,827100
09/17/2008,0000,63.20000,63.50000,61.90000,63.00000,525600
09/18/2008,0000,61.00000,61.40000,58.90000,59.10000,891400
09/19/2008,0000,61.80000,63.20000,61.10000,63.20000,508500
09/22/2008,0000,63.90000,65.40000,63.50000,65.00000,642100
09/23/2008,0000,62.30000,64.50000,62.30000,64.00000,711500
09/24/2008,0000,64.00000,64.00000,62.40000,62.70000,1248200
09/25/2008,0000,63.00000,63.00000,60.50000,61.10000,1639100
09/26/2008,0000,61.80000,61.80000,59.60000,60.40000,741600
09/30/2008,0000,56.40000,61.00000,56.40000,61.00000,539600
10/01/2008,0000,61.00000,61.00000,59.10000,59.60000,319500
10/02/2008,0000,60.20000,60.70000,59.50000,60.00000,352700
10/03/2008,0000,59.90000,61.00000,59.90000,60.00000,281400
10/06/2008,0000,58.40000,59.50000,57.30000,58.60000,623100
10/07/2008,0000,57.00000,59.00000,57.00000,58.00000,266300
10/08/2008,0000,57.50000,57.50000,54.00000,54.00000,639100
10/09/2008,0000,56.00000,56.10000,51.00000,51.00000,1377800
10/13/2008,0000,49.25000,49.70000,49.25000,49.70000,807000
10/14/2008,0000,53.10000,53.10000,50.00000,53.10000,511500
10/15/2008,0000,52.10000,53.00000,51.80000,53.00000,427100
10/16/2008,0000,51.20000,51.30000,51.20000,51.20000,523600
10/17/2008,0000,51.20000,52.00000,49.80000,50.00000,641100
10/20/2008,0000,48.50000,49.60000,48.25000,48.25000,1164700
10/21/2008,0000,48.25000,48.65000,46.60000,46.60000,1134600
10/22/2008,0000,45.00000,46.60000,45.00000,45.30000,696400
10/23/2008,0000,43.75000,43.80000,43.75000,43.75000,654200
10/24/2008,0000,42.40000,42.50000,42.25000,42.25000,528600
10/27/2008,0000,39.30000,40.00000,39.30000,39.30000,536600
10/28/2008,0000,37.10000,40.10000,36.55000,39.15000,1096400
10/29/2008,0000,41.85000,41.85000,40.00000,40.50000,1120500
10/30/2008,0000,40.50000,43.30000,40.50000,43.30000,461200
10/31/2008,0000,44.30000,46.30000,43.35000,46.30000,1265200
11/03/2008,0000,47.45000,49.50000,46.00000,49.50000,870300
11/04/2008,0000,50.00000,51.00000,48.00000,49.65000,553700
11/05/2008,0000,50.00000,50.50000,49.00000,49.50000,482400
11/06/2008,0000,46.10000,46.60000,46.05000,46.20000,504500
11/07/2008,0000,43.00000,45.80000,43.00000,45.00000,687400
11/10/2008,0000,45.00000,45.70000,44.05000,45.70000,255200
11/11/2008,0000,45.30000,45.95000,44.20000,45.30000,202000
11/12/2008,0000,44.70000,46.00000,44.10000,44.75000,260200
11/13/2008,0000,42.75000,43.10000,42.00000,42.60000,438100
11/14/2008,0000,44.20000,44.70000,44.00000,44.30000,394900
11/17/2008,0000,42.00000,45.20000,42.00000,44.05000,228100
11/18/2008,0000,43.20000,43.80000,41.50000,42.10000,476300
11/19/2008,0000,40.00000,41.25000,39.60000,39.80000,1239100
11/20/2008,0000,38.00000,38.00000,37.05000,37.05000,1563700
11/21/2008,0000,34.50000,37.00000,34.50000,36.10000,2003900
11/24/2008,0000,36.80000,36.80000,34.10000,35.35000,707500
11/25/2008,0000,36.00000,37.80000,36.00000,37.50000,697400
11/26/2008,0000,37.30000,39.20000,37.30000,37.90000,654200
11/27/2008,0000,39.20000,40.55000,39.00000,40.55000,415000
11/28/2008,0000,41.00000,43.20000,40.45000,41.60000,568800
12/01/2008,0000,40.95000,43.10000,40.20000,42.50000,603000
12/02/2008,0000,39.55000,40.80000,39.55000,39.70000,692400
12/03/2008,0000,40.00000,40.50000,39.00000,40.00000,413000
12/04/2008,0000,39.65000,40.00000,38.00000,38.35000,943600
12/05/2008,0000,37.20000,40.00000,37.20000,39.00000,660200
12/08/2008,0000,40.20000,41.70000,40.20000,41.70000,674300
12/09/2008,0000,42.90000,44.00000,42.10000,43.25000,699400
12/10/2008,0000,43.00000,44.20000,42.25000,43.95000,554700
12/11/2008,0000,43.95000,46.70000,43.55000,46.65000,968800
12/12/2008,0000,46.60000,46.60000,43.40000,44.40000,700400
12/15/2008,0000,44.65000,47.00000,44.65000,46.20000,716500
12/16/2008,0000,43.00000,44.50000,43.00000,43.50000,776800
12/17/2008,0000,44.30000,44.90000,43.70000,44.40000,877300
12/18/2008,0000,44.95000,45.20000,44.00000,44.65000,241200
12/19/2008,0000,44.10000,45.20000,44.05000,45.20000,452200
12/22/2008,0000,45.50000,45.80000,43.00000,44.00000,316500
12/23/2008,0000,43.00000,43.90000,41.55000,42.45000,450200
12/24/2008,0000,40.70000,42.45000,40.70000,42.10000,425100
12/25/2008,0000,42.10000,43.50000,41.50000,43.50000,203000
12/26/2008,0000,42.50000,44.90000,42.50000,44.90000,229100
12/29/2008,0000,45.00000,45.50000,43.65000,45.50000,303500
12/30/2008,0000,45.50000,46.80000,45.50000,46.80000,583900
12/31/2008,0000,46.80000,47.50000,45.50000,47.50000,390900
01/05/2009,0000,47.50000,48.50000,46.80000,46.90000,367800
01/06/2009,0000,46.65000,47.50000,46.20000,46.20000,264300
01/07/2009,0000,46.80000,47.30000,46.10000,46.50000,269300
01/08/2009,0000,45.00000,45.00000,43.25000,43.25000,745700
01/09/2009,0000,42.70000,43.00000,41.00000,42.30000,316500
01/12/2009,0000,42.05000,42.20000,41.00000,41.25000,497400
01/13/2009,0000,41.25000,42.50000,41.00000,42.50000,310500
01/14/2009,0000,42.95000,42.95000,42.00000,42.25000,295400
01/15/2009,0000,41.00000,41.00000,39.50000,40.00000,1062200
01/16/2009,0000,40.90000,40.90000,40.10000,40.70000,340600
01/19/2009,0000,41.20000,41.90000,41.20000,41.50000,125600
01/20/2009,0000,41.50000,41.50000,40.40000,40.45000,640100
01/21/2009,0000,40.50000,41.45000,40.10000,41.30000,501400
02/02/2009,0000,41.50000,41.60000,40.20000,41.00000,513500
02/03/2009,0000,41.00000,42.30000,40.70000,41.50000,395900
02/04/2009,0000,43.85000,43.85000,41.85000,42.10000,458200
02/05/2009,0000,41.80000,42.80000,41.20000,42.00000,421000
02/06/2009,0000,42.95000,43.35000,42.20000,42.85000,566800
02/09/2009,0000,42.85000,43.60000,42.85000,43.40000,612000
02/10/2009,0000,43.70000,43.80000,43.20000,43.55000,366800
02/11/2009,0000,41.55000,43.00000,41.20000,41.35000,2191900
02/12/2009,0000,41.35000,41.95000,40.50000,41.00000,1210000
02/13/2009,0000,41.40000,41.45000,40.45000,40.50000,2351700
02/16/2009,0000,40.60000,41.25000,40.00000,40.80000,1905400
02/17/2009,0000,40.80000,40.95000,38.90000,39.00000,3678200
02/18/2009,0000,39.00000,39.55000,38.75000,39.40000,1316500
02/19/2009,0000,39.40000,39.90000,39.00000,39.90000,1842100
02/20/2009,0000,39.85000,39.90000,39.25000,39.80000,839100
02/23/2009,0000,39.60000,40.50000,39.40000,40.40000,997900
02/24/2009,0000,40.05000,40.40000,39.85000,40.10000,1091400
02/25/2009,0000,40.25000,41.20000,40.25000,41.05000,1735600
02/26/2009,0000,41.20000,41.40000,40.70000,41.15000,718500
02/27/2009,0000,41.50000,44.00000,41.50000,44.00000,4396800
03/02/2009,0000,43.50000,44.45000,40.95000,41.70000,2592800
03/03/2009,0000,40.60000,41.45000,39.75000,41.00000,1212000
03/04/2009,0000,41.40000,42.50000,41.00000,42.25000,1560700
03/05/2009,0000,42.45000,43.90000,42.30000,42.50000,2258200
03/06/2009,0000,42.45000,43.30000,41.90000,42.80000,1560700
03/09/2009,0000,42.80000,43.65000,42.80000,43.50000,1695400
03/10/2009,0000,44.60000,45.00000,43.80000,44.30000,3447100
03/11/2009,0000,45.20000,45.40000,44.20000,44.30000,2564700
03/12/2009,0000,44.40000,45.20000,43.70000,45.00000,3132500
03/13/2009,0000,45.50000,45.90000,44.85000,44.90000,5245000
03/16/2009,0000,45.20000,46.00000,44.95000,44.95000,3622000
03/17/2009,0000,44.80000,45.40000,44.50000,45.00000,2572700
03/18/2009,0000,45.30000,45.60000,44.75000,44.75000,3222000
03/19/2009,0000,45.00000,45.45000,44.30000,44.40000,2764700
03/20/2009,0000,44.40000,44.70000,43.50000,43.50000,2457200
03/23/2009,0000,43.85000,45.00000,43.85000,44.90000,3813900
03/24/2009,0000,45.50000,48.00000,45.35000,47.00000,10103200
03/25/2009,0000,47.00000,48.35000,46.80000,47.65000,7214800
03/26/2009,0000,48.20000,48.45000,47.15000,47.20000,5971700
03/27/2009,0000,47.70000,48.20000,47.20000,47.65000,4104400
03/30/2009,0000,47.95000,47.95000,45.50000,46.35000,2782800
03/31/2009,0000,46.35000,47.30000,46.35000,47.10000,2204900
04/01/2009,0000,47.85000,49.60000,47.50000,49.20000,4831000
04/02/2009,0000,50.00000,50.10000,48.30000,48.60000,5342500
04/03/2009,0000,48.65000,49.00000,47.90000,48.25000,3675200
04/06/2009,0000,48.25000,49.75000,48.10000,48.80000,4414900
04/07/2009,0000,48.75000,52.20000,48.70000,52.20000,8982600
04/08/2009,0000,52.50000,54.50000,52.20000,52.20000,8617800
04/09/2009,0000,53.00000,53.50000,52.10000,52.60000,4757600
04/10/2009,0000,53.40000,53.90000,52.00000,52.70000,3308400
04/13/2009,0000,53.00000,53.70000,52.00000,52.50000,3150600
04/14/2009,0000,52.70000,53.80000,52.40000,52.60000,4174700
04/15/2009,0000,53.00000,53.20000,51.00000,51.70000,2865200
04/16/2009,0000,52.70000,52.80000,51.80000,51.90000,2867200
04/17/2009,0000,52.30000,53.70000,48.30000,48.60000,4986800
04/20/2009,0000,48.70000,49.90000,48.00000,49.60000,2194900
04/21/2009,0000,49.25000,50.80000,49.20000,50.60000,1564700
04/22/2009,0000,50.60000,51.00000,50.00000,50.20000,1565700
04/23/2009,0000,50.20000,50.40000,49.05000,49.80000,1661200
04/24/2009,0000,50.30000,51.40000,50.00000,50.80000,2183800
04/27/2009,0000,51.30000,51.80000,49.25000,50.00000,2601900
04/28/2009,0000,50.40000,51.00000,48.85000,48.90000,1558700
04/29/2009,0000,49.10000,49.50000,48.40000,48.90000,1396900
04/30/2009,0000,52.00000,52.30000,50.50000,52.20000,4254100
05/04/2009,0000,52.50000,54.00000,52.10000,53.00000,4090300
05/05/2009,0000,53.50000,53.70000,51.50000,52.20000,3327500
05/06/2009,0000,52.50000,53.50000,51.50000,53.00000,2546600
05/07/2009,0000,53.00000,54.00000,51.80000,53.00000,2655200
05/08/2009,0000,52.90000,53.70000,52.00000,52.80000,2752600
05/11/2009,0000,53.10000,53.60000,52.10000,53.00000,2516500
05/12/2009,0000,52.30000,52.90000,50.00000,50.50000,2731500
05/13/2009,0000,50.50000,51.40000,50.20000,50.50000,3399900
05/14/2009,0000,50.00000,50.60000,49.85000,50.00000,1359700
05/15/2009,0000,50.50000,51.00000,50.10000,50.30000,1439100
05/18/2009,0000,50.50000,50.50000,49.50000,49.60000,2230000
05/19/2009,0000,50.80000,51.40000,50.00000,50.20000,2028000
05/20/2009,0000,50.80000,52.10000,50.50000,51.70000,2284300
05/21/2009,0000,52.20000,52.50000,50.80000,51.00000,1863200
05/22/2009,0000,50.60000,51.40000,50.30000,50.50000,1499400
05/25/2009,0000,51.20000,51.60000,50.20000,50.20000,1438100
05/26/2009,0000,50.20000,50.70000,49.05000,49.10000,1900400
05/27/2009,0000,49.80000,50.90000,49.60000,50.20000,1657200
06/01/2009,0000,51.90000,51.90000,49.50000,50.50000,2123500
06/02/2009,0000,51.30000,51.40000,50.00000,50.70000,1738600
06/03/2009,0000,50.50000,50.80000,49.90000,50.80000,1998900
06/04/2009,0000,50.80000,50.80000,49.20000,49.80000,2484300
06/05/2009,0000,49.80000,50.30000,49.65000,50.00000,798900
06/08/2009,0000,50.40000,50.50000,49.10000,49.10000,1155700
06/09/2009,0000,49.20000,49.30000,46.20000,46.50000,2773700
06/10/2009,0000,46.20000,47.00000,46.10000,46.50000,1482300
06/11/2009,0000,46.00000,46.50000,45.65000,46.45000,1204900
06/12/2009,0000,46.50000,46.50000,45.50000,45.60000,1855200
06/15/2009,0000,45.60000,45.60000,43.40000,43.50000,2432100
06/16/2009,0000,43.70000,44.50000,43.50000,44.30000,899400
06/17/2009,0000,44.30000,45.20000,44.20000,44.30000,879300
06/18/2009,0000,45.20000,45.40000,43.90000,44.00000,717500
06/19/2009,0000,44.80000,45.00000,44.05000,45.00000,439100
06/22/2009,0000,45.60000,45.95000,45.00000,45.95000,592900
06/23/2009,0000,45.80000,45.80000,45.00000,45.40000,565800
06/24/2009,0000,45.70000,47.55000,45.05000,46.30000,1440100
06/25/2009,0000,46.80000,46.80000,45.80000,46.00000,1016000
06/26/2009,0000,46.40000,46.45000,45.80000,46.25000,534600
06/29/2009,0000,46.60000,46.60000,45.60000,45.80000,692400
06/30/2009,0000,46.25000,46.50000,45.80000,46.50000,622000
07/01/2009,0000,46.55000,47.80000,46.55000,47.30000,1179800
07/02/2009,0000,47.30000,47.80000,47.10000,47.10000,930600
07/03/2009,0000,47.10000,48.45000,47.10000,48.20000,1653200
07/06/2009,0000,48.50000,48.50000,47.75000,48.00000,913500
07/07/2009,0000,48.00000,48.45000,48.00000,48.30000,648200
07/08/2009,0000,48.30000,48.40000,47.70000,47.80000,965800
07/09/2009,0000,48.00000,48.95000,47.85000,48.45000,875300
07/10/2009,0000,48.60000,48.60000,48.05000,48.40000,543700
07/13/2009,0000,48.50000,48.80000,47.40000,47.75000,1033100
07/14/2009,0000,48.05000,48.15000,47.75000,47.95000,1483300
07/15/2009,0000,48.20000,49.00000,48.20000,48.65000,1013000
07/16/2009,0000,49.00000,49.95000,49.00000,49.55000,2058200
07/17/2009,0000,49.90000,51.00000,49.55000,50.30000,2298400
07/20/2009,0000,51.00000,51.30000,50.00000,51.00000,2658200
07/21/2009,0000,51.40000,51.40000,50.00000,50.80000,1511500
07/22/2009,0000,50.80000,51.20000,50.20000,50.60000,1229100
07/23/2009,0000,50.60000,51.20000,50.20000,50.60000,1305400
07/24/2009,0000,51.10000,51.30000,50.50000,50.50000,1337600
07/27/2009,0000,50.90000,51.30000,50.60000,50.90000,1353700
07/28/2009,0000,51.00000,52.00000,51.00000,52.00000,4535500
07/29/2009,0000,49.30000,50.80000,49.20000,50.70000,3973000
07/30/2009,0000,50.60000,50.60000,49.70000,50.10000,2600000
07/31/2009,0000,50.10000,51.50000,49.50000,49.50000,2289000
08/03/2009,0000,49.50000,49.80000,48.50000,48.95000,1600000
08/04/2009,0000,49.30000,49.50000,48.20000,48.20000,2075000
08/05/2009,0000,48.50000,48.90000,48.20000,48.20000,1404000
08/06/2009,0000,48.20000,49.50000,48.20000,48.90000,1442000
08/10/2009,0000,49.00000,49.50000,48.90000,49.10000,1021000
08/11/2009,0000,49.90000,49.95000,49.15000,49.90000,661000
08/12/2009,0000,49.50000,50.10000,49.50000,49.60000,912000
08/13/2009,0000,50.00000,50.70000,49.75000,50.40000,1239000
08/14/2009,0000,50.50000,51.60000,50.30000,51.60000,2168000
08/17/2009,0000,51.60000,53.30000,51.50000,52.10000,3576000
08/18/2009,0000,52.10000,52.50000,50.00000,51.10000,3143000
08/19/2009,0000,51.60000,53.00000,51.00000,51.10000,1864000
08/20/2009,0000,51.90000,52.50000,50.80000,52.20000,1572000
08/21/2009,0000,52.00000,52.20000,49.00000,50.10000,3138000
08/24/2009,0000,50.60000,51.00000,50.00000,50.20000,1232000
08/25/2009,0000,50.60000,51.70000,50.10000,51.70000,1330000
08/26/2009,0000,52.00000,54.00000,51.50000,53.70000,5420000
08/27/2009,0000,53.90000,55.70000,53.80000,54.10000,3476000
08/28/2009,0000,54.30000,54.60000,53.50000,54.60000,1866000
08/31/2009,0000,55.00000,55.10000,52.70000,53.00000,1434000
09/01/2009,0000,53.00000,54.50000,53.00000,54.00000,810000
09/02/2009,0000,53.50000,56.60000,53.50000,54.90000,1886000
09/03/2009,0000,55.10000,55.60000,54.30000,54.90000,1602000
09/04/2009,0000,55.00000,57.70000,54.90000,57.50000,2581000
09/07/2009,0000,57.60000,58.00000,57.00000,57.40000,1547000
09/08/2009,0000,57.80000,59.60000,57.30000,58.50000,2108000
09/09/2009,0000,58.60000,58.60000,57.40000,57.50000,841000
09/10/2009,0000,59.50000,59.60000,57.50000,57.60000,1739000
09/11/2009,0000,57.60000,57.70000,56.70000,57.10000,654000
09/14/2009,0000,56.50000,56.60000,54.40000,55.50000,1177000
09/15/2009,0000,56.20000,57.80000,55.80000,57.70000,1225000
09/16/2009,0000,58.00000,58.60000,57.60000,58.50000,1841000
09/17/2009,0000,58.50000,58.80000,57.50000,58.20000,1383000
09/18/2009,0000,58.20000,59.00000,57.80000,58.50000,1141000
09/21/2009,0000,58.50000,59.40000,58.00000,58.90000,1174000
09/22/2009,0000,59.00000,59.90000,58.90000,59.30000,1552000
09/23/2009,0000,59.30000,59.30000,57.70000,58.10000,1394000
09/24/2009,0000,57.80000,58.10000,56.80000,57.30000,911000
09/25/2009,0000,57.30000,59.10000,57.20000,58.40000,1343000
09/28/2009,0000,57.10000,58.10000,56.20000,58.10000,489000
09/29/2009,0000,59.00000,59.80000,58.20000,59.10000,1452000
09/30/2009,0000,59.50000,60.50000,59.40000,60.00000,1473000
10/01/2009,0000,60.00000,60.10000,59.50000,60.00000,1059000
10/02/2009,0000,58.90000,59.70000,58.50000,58.60000,720000
10/05/2009,0000,58.90000,58.90000,57.80000,58.50000,307000
10/06/2009,0000,58.50000,59.10000,57.90000,59.00000,729000
10/07/2009,0000,59.00000,59.10000,58.50000,59.00000,441000
10/08/2009,0000,59.00000,59.60000,59.00000,59.00000,894000
10/09/2009,0000,60.00000,60.00000,59.10000,59.60000,520000
10/12/2009,0000,60.00000,60.00000,58.30000,59.80000,342000
10/13/2009,0000,58.50000,60.00000,58.10000,59.40000,574000
10/14/2009,0000,59.80000,60.00000,59.30000,59.90000,562000
10/15/2009,0000,60.00000,61.00000,59.90000,61.00000,1218000
10/16/2009,0000,61.10000,61.10000,60.00000,60.80000,835000
10/19/2009,0000,60.80000,60.80000,60.00000,60.30000,597000
10/20/2009,0000,60.80000,60.80000,60.10000,60.40000,638000
10/21/2009,0000,60.40000,60.80000,60.00000,60.00000,1319000
10/22/2009,0000,60.20000,60.20000,58.20000,58.90000,907000
10/23/2009,0000,59.00000,59.60000,58.20000,59.60000,541000
10/26/2009,0000,59.70000,60.60000,59.70000,60.20000,1227000
10/27/2009,0000,60.20000,63.50000,59.70000,62.20000,3301000
10/28/2009,0000,62.20000,63.40000,60.90000,61.10000,2038000
10/29/2009,0000,61.10000,61.10000,58.00000,58.90000,2156000
10/30/2009,0000,59.30000,59.80000,58.40000,58.80000,1381000
11/02/2009,0000,57.60000,58.20000,57.50000,57.80000,634000
11/03/2009,0000,57.80000,57.80000,57.30000,57.30000,576000
11/04/2009,0000,57.50000,59.10000,57.50000,58.90000,621000
11/05/2009,0000,59.10000,59.90000,58.60000,59.50000,887000
11/06/2009,0000,60.10000,60.10000,59.20000,59.20000,558000
11/09/2009,0000,60.00000,61.00000,59.50000,60.80000,1098000
11/10/2009,0000,60.80000,60.90000,60.10000,60.80000,1077000
11/11/2009,0000,60.80000,61.40000,60.30000,61.40000,1683000
11/12/2009,0000,61.50000,62.20000,61.40000,61.50000,1370000
11/13/2009,0000,61.50000,61.50000,60.60000,60.70000,557000
11/16/2009,0000,60.70000,61.50000,60.20000,61.50000,1125000
11/17/2009,0000,61.50000,62.60000,61.30000,62.50000,1860000
11/18/2009,0000,62.70000,63.00000,61.80000,62.40000,1004000
11/19/2009,0000,62.90000,63.00000,62.20000,63.00000,1105000
11/20/2009,0000,62.90000,62.90000,61.80000,62.50000,767000
11/23/2009,0000,62.50000,62.50000,61.80000,61.90000,445000
11/24/2009,0000,62.00000,63.90000,61.90000,63.30000,2000000
11/25/2009,0000,63.10000,63.30000,62.60000,62.70000,1079000
11/26/2009,0000,62.70000,63.40000,62.10000,62.50000,624000
11/27/2009,0000,61.50000,62.10000,60.60000,60.80000,1379000
11/30/2009,0000,61.00000,62.00000,60.80000,61.40000,1256000
12/01/2009,0000,61.40000,61.80000,60.80000,61.70000,1133000
12/02/2009,0000,61.80000,62.00000,61.50000,61.90000,956000
12/03/2009,0000,62.10000,62.30000,61.30000,61.90000,596000
12/04/2009,0000,61.80000,61.80000,61.30000,61.40000,322000
12/07/2009,0000,61.80000,63.00000,61.40000,62.70000,1205000
12/08/2009,0000,62.70000,63.00000,62.00000,62.00000,449000
12/09/2009,0000,62.00000,62.60000,60.60000,62.00000,861000
12/11/2009,0000,60.60000,61.80000,60.60000,61.80000,707000
12/14/2009,0000,62.00000,64.50000,61.90000,63.50000,1744000
12/15/2009,0000,64.50000,64.50000,63.00000,63.30000,1000000
12/16/2009,0000,67.70000,67.70000,67.70000,67.70000,838000
12/17/2009,0000,72.40000,72.40000,71.60000,72.40000,6016000
12/18/2009,0000,72.00000,76.80000,70.50000,75.90000,3906000
12/21/2009,0000,75.80000,75.80000,71.50000,71.50000,3406000
12/22/2009,0000,71.90000,72.60000,71.00000,71.60000,2989000
12/23/2009,0000,71.00000,72.20000,71.00000,71.30000,1823000
12/25/2009,0000,74.80000,76.60000,72.50000,74.70000,3148000
12/28/2009,0000,75.50000,76.60000,73.20000,73.20000,3718000
12/29/2009,0000,73.50000,73.80000,72.30000,72.70000,1326397
