DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,74.20000,74.70000,73.30000,74.20000,1155700
04/03/2007,0000,74.20000,74.60000,73.70000,74.20000,883200
04/04/2007,0000,74.60000,74.90000,74.20000,74.50000,1118900
04/09/2007,0000,74.50000,75.90000,74.20000,75.50000,1384600
04/10/2007,0000,76.00000,76.00000,74.90000,75.00000,945300
04/11/2007,0000,75.50000,75.80000,74.50000,74.60000,885500
04/12/2007,0000,75.00000,75.50000,74.60000,75.50000,1124700
04/13/2007,0000,76.50000,78.50000,76.20000,77.30000,3853600
04/16/2007,0000,79.30000,79.60000,77.60000,77.80000,1688200
04/17/2007,0000,78.50000,78.60000,75.50000,76.20000,1538700
04/18/2007,0000,76.20000,81.00000,76.20000,79.80000,2082600
04/19/2007,0000,79.80000,79.80000,78.00000,79.00000,2578300
04/20/2007,0000,79.20000,80.40000,78.50000,79.80000,3865100
04/23/2007,0000,81.40000,85.30000,81.00000,85.30000,9436900
04/24/2007,0000,85.60000,86.50000,84.20000,84.30000,6213400
04/25/2007,0000,83.60000,84.00000,82.50000,82.50000,3369500
04/26/2007,0000,83.40000,83.70000,82.60000,82.80000,1728400
04/27/2007,0000,83.50000,83.50000,81.90000,82.00000,1452400
04/30/2007,0000,82.00000,82.10000,78.00000,79.00000,2443700
05/02/2007,0000,79.40000,80.50000,79.00000,79.90000,1178700
05/03/2007,0000,80.50000,80.50000,76.50000,78.70000,1989500
05/04/2007,0000,79.60000,82.20000,78.90000,81.90000,2279300
05/07/2007,0000,85.30000,85.40000,82.60000,82.90000,2664500
05/08/2007,0000,84.80000,84.90000,83.20000,83.20000,2820900
05/09/2007,0000,83.30000,83.30000,82.10000,82.20000,995900
05/10/2007,0000,82.30000,83.20000,82.30000,82.60000,609500
05/11/2007,0000,81.00000,82.50000,81.00000,81.70000,675000
05/14/2007,0000,82.90000,83.00000,81.10000,81.60000,913100
05/15/2007,0000,82.70000,82.70000,81.50000,81.60000,629000
05/16/2007,0000,81.60000,82.10000,81.20000,81.60000,680800
05/17/2007,0000,82.00000,82.50000,81.10000,81.30000,830300
05/18/2007,0000,81.50000,81.90000,80.90000,81.00000,1117800
05/21/2007,0000,81.10000,82.40000,81.10000,81.20000,908500
05/22/2007,0000,81.70000,82.10000,81.20000,81.70000,1013100
05/23/2007,0000,82.10000,83.00000,81.50000,82.30000,1616900
05/24/2007,0000,82.30000,83.00000,81.50000,81.60000,1187900
05/25/2007,0000,82.50000,83.50000,81.60000,81.60000,1700800
05/28/2007,0000,81.80000,82.20000,80.50000,80.50000,1196000
05/29/2007,0000,80.50000,82.40000,80.50000,80.90000,1052200
05/30/2007,0000,81.20000,82.60000,80.80000,81.00000,1223600
05/31/2007,0000,81.50000,82.10000,81.00000,81.10000,847500
06/01/2007,0000,81.20000,81.50000,80.20000,80.50000,1300600
06/04/2007,0000,80.30000,80.90000,79.50000,79.60000,1290300
06/05/2007,0000,79.20000,79.30000,77.80000,78.20000,1684700
06/06/2007,0000,77.90000,81.00000,77.90000,79.40000,1702000
06/07/2007,0000,79.40000,80.30000,78.90000,79.40000,632500
06/08/2007,0000,79.80000,80.00000,78.50000,78.80000,606000
06/11/2007,0000,78.80000,79.30000,78.60000,78.70000,693400
06/12/2007,0000,78.70000,79.90000,78.60000,79.10000,611800
06/13/2007,0000,79.30000,79.40000,78.70000,78.80000,547400
06/14/2007,0000,78.80000,79.90000,78.50000,78.60000,860200
06/15/2007,0000,78.70000,79.50000,78.70000,79.00000,568100
06/20/2007,0000,80.00000,81.90000,79.40000,81.00000,2056200
06/21/2007,0000,81.50000,81.90000,80.10000,81.10000,1206300
06/22/2007,0000,82.50000,83.00000,81.30000,81.70000,1950400
06/25/2007,0000,82.30000,82.30000,80.80000,81.20000,1187900
06/26/2007,0000,81.20000,81.50000,80.30000,80.30000,622100
06/27/2007,0000,80.30000,82.00000,80.30000,80.80000,1022300
06/28/2007,0000,81.80000,81.90000,81.30000,81.60000,1168400
06/29/2007,0000,81.60000,81.60000,80.50000,80.70000,909600
07/02/2007,0000,82.10000,82.50000,81.30000,81.90000,1058000
07/03/2007,0000,82.30000,82.30000,81.50000,81.90000,1462800
07/04/2007,0000,82.50000,86.00000,82.50000,85.50000,4864500
07/05/2007,0000,87.40000,87.50000,85.90000,86.20000,2895700
07/06/2007,0000,86.20000,88.00000,85.70000,88.00000,2869200
07/09/2007,0000,90.00000,90.70000,89.10000,89.90000,2838200
07/10/2007,0000,91.00000,91.00000,88.00000,89.40000,2603600
07/11/2007,0000,89.00000,89.00000,87.30000,88.00000,3398200
07/12/2007,0000,82.00000,85.30000,81.80000,85.00000,3750100
07/13/2007,0000,88.00000,88.00000,84.00000,85.50000,2643800
07/16/2007,0000,85.50000,86.00000,83.00000,83.00000,1600800
07/17/2007,0000,86.00000,87.00000,85.10000,86.80000,3295900
07/18/2007,0000,88.00000,92.80000,87.50000,92.80000,9142500
07/19/2007,0000,93.80000,95.00000,92.10000,92.50000,4570100
07/20/2007,0000,93.00000,93.40000,89.20000,90.00000,2515000
07/23/2007,0000,90.00000,93.00000,89.90000,92.00000,1478900
07/24/2007,0000,92.50000,93.00000,90.70000,90.70000,2219500
07/25/2007,0000,90.40000,90.60000,88.90000,89.30000,2409200
07/26/2007,0000,89.00000,93.00000,89.00000,91.70000,4336600
07/27/2007,0000,86.30000,91.10000,86.30000,89.20000,2653000
07/30/2007,0000,89.90000,89.90000,87.40000,87.40000,1461600
07/31/2007,0000,87.90000,89.00000,87.50000,87.80000,1012000
08/01/2007,0000,87.00000,92.80000,86.30000,91.80000,4642500
08/02/2007,0000,93.80000,94.00000,88.00000,90.70000,1653700
08/03/2007,0000,90.70000,91.70000,88.80000,90.00000,1230500
08/06/2007,0000,88.50000,88.50000,85.80000,86.70000,1467400
08/07/2007,0000,87.60000,88.50000,85.10000,85.10000,653200
08/08/2007,0000,85.10000,86.10000,85.10000,85.50000,1079800
08/09/2007,0000,86.40000,87.00000,86.00000,86.00000,566900
08/10/2007,0000,82.00000,84.50000,82.00000,84.00000,602600
08/13/2007,0000,83.10000,84.00000,80.40000,80.60000,1742200
08/14/2007,0000,80.60000,81.40000,78.00000,79.90000,1052200
08/15/2007,0000,79.00000,79.00000,76.90000,76.90000,1338600
08/16/2007,0000,71.60000,72.90000,71.60000,71.60000,1129300
08/17/2007,0000,68.00000,71.00000,66.60000,66.60000,1710000
08/20/2007,0000,70.10000,71.20000,69.00000,71.20000,1400700
08/21/2007,0000,71.20000,71.50000,69.00000,69.20000,926900
08/22/2007,0000,71.50000,71.70000,69.00000,69.40000,826800
08/23/2007,0000,71.50000,71.90000,70.50000,70.90000,940700
08/24/2007,0000,70.10000,71.60000,69.50000,69.70000,483000
08/27/2007,0000,70.90000,70.90000,69.80000,69.80000,683100
08/28/2007,0000,70.00000,70.70000,69.50000,69.80000,433500
08/29/2007,0000,68.80000,68.90000,66.70000,68.30000,692300
08/30/2007,0000,70.00000,70.00000,69.20000,69.30000,497900
08/31/2007,0000,69.40000,69.70000,69.00000,69.40000,657800
09/03/2007,0000,71.20000,71.20000,69.60000,70.00000,747500
09/04/2007,0000,70.00000,70.10000,69.20000,69.50000,504800
09/05/2007,0000,70.50000,71.50000,69.50000,69.50000,1093600
09/06/2007,0000,69.50000,69.50000,69.00000,69.20000,351900
09/07/2007,0000,70.00000,70.00000,69.00000,69.10000,664700
09/10/2007,0000,69.00000,69.00000,67.50000,67.50000,684200
09/11/2007,0000,67.50000,67.50000,66.50000,67.00000,1656000
09/12/2007,0000,67.80000,68.40000,67.20000,67.90000,679600
09/13/2007,0000,68.00000,68.50000,67.10000,67.10000,193200
09/14/2007,0000,67.50000,68.60000,67.20000,68.30000,1546700
09/17/2007,0000,69.30000,69.30000,67.80000,68.50000,1385700
09/19/2007,0000,69.20000,69.30000,68.00000,68.80000,2589800
09/20/2007,0000,69.30000,70.00000,68.50000,69.50000,897000
09/21/2007,0000,70.10000,71.80000,68.90000,70.40000,5231300
09/26/2007,0000,70.00000,70.00000,65.50000,65.50000,2550700
09/27/2007,0000,63.60000,63.70000,61.00000,61.00000,5561400
09/28/2007,0000,59.30000,62.40000,59.30000,61.40000,4463100
10/01/2007,0000,62.90000,63.30000,62.00000,62.00000,1348900
10/02/2007,0000,62.50000,62.80000,61.10000,61.30000,1375400
10/03/2007,0000,62.50000,65.50000,62.50000,65.50000,5455600
10/04/2007,0000,66.50000,67.50000,64.80000,65.30000,4261900
10/05/2007,0000,65.20000,65.20000,63.50000,64.30000,1527200
10/08/2007,0000,63.80000,63.80000,62.10000,62.10000,1023500
10/09/2007,0000,62.20000,63.80000,62.00000,62.20000,795800
10/11/2007,0000,63.00000,66.00000,63.00000,65.20000,2202200
10/12/2007,0000,65.10000,66.50000,64.00000,64.40000,1376500
10/15/2007,0000,64.40000,64.40000,62.50000,62.90000,732500
10/16/2007,0000,62.00000,62.90000,62.00000,62.90000,439300
10/17/2007,0000,62.90000,65.40000,62.90000,63.30000,1056800
10/18/2007,0000,63.50000,64.50000,62.80000,63.00000,803800
10/19/2007,0000,63.10000,63.80000,62.70000,62.80000,621000
10/22/2007,0000,59.20000,61.20000,59.20000,60.00000,1085600
10/23/2007,0000,60.50000,61.20000,60.10000,60.50000,641700
10/24/2007,0000,61.10000,61.50000,60.60000,60.60000,500200
10/25/2007,0000,61.20000,62.10000,60.90000,61.70000,447300
10/26/2007,0000,61.70000,62.40000,61.20000,61.80000,393300
10/29/2007,0000,62.00000,65.50000,61.80000,65.50000,2051600
10/30/2007,0000,65.50000,66.00000,63.10000,65.00000,1227000
10/31/2007,0000,65.00000,68.00000,65.00000,66.00000,3404000
11/01/2007,0000,67.00000,68.10000,66.00000,67.50000,2725500
11/02/2007,0000,66.60000,67.00000,64.80000,65.00000,1225900
11/05/2007,0000,64.10000,64.90000,62.70000,64.40000,602600
11/06/2007,0000,64.40000,64.40000,63.30000,63.30000,333500
11/07/2007,0000,64.30000,65.70000,63.60000,64.30000,756700
11/08/2007,0000,63.10000,63.60000,60.00000,60.50000,1130400
11/09/2007,0000,60.50000,61.20000,56.30000,56.30000,1930800
11/12/2007,0000,53.00000,53.00000,52.40000,52.40000,1403000
11/13/2007,0000,52.00000,52.90000,51.30000,52.40000,1069500
11/14/2007,0000,54.20000,56.00000,54.20000,56.00000,928000
11/15/2007,0000,56.30000,58.90000,56.30000,56.70000,1420200
11/16/2007,0000,56.00000,56.30000,55.00000,56.30000,561200
11/19/2007,0000,56.30000,56.50000,55.50000,55.60000,326600
11/20/2007,0000,55.60000,55.60000,51.80000,53.60000,995900
11/21/2007,0000,53.70000,56.00000,53.70000,53.70000,711800
11/22/2007,0000,52.10000,53.30000,52.10000,52.50000,326600
11/23/2007,0000,52.50000,53.60000,51.10000,52.30000,549700
11/26/2007,0000,53.50000,53.50000,52.00000,52.90000,351900
11/27/2007,0000,52.00000,52.50000,50.90000,52.50000,424300
11/28/2007,0000,53.50000,53.50000,50.20000,50.50000,497900
11/29/2007,0000,52.00000,52.00000,49.10000,50.00000,633600
11/30/2007,0000,50.00000,51.40000,50.00000,51.00000,677300
12/03/2007,0000,52.00000,52.10000,51.00000,51.00000,472600
12/04/2007,0000,51.00000,51.70000,50.20000,51.40000,410500
12/05/2007,0000,50.60000,51.30000,50.50000,50.90000,473800
12/06/2007,0000,51.00000,51.60000,50.60000,50.60000,887800
12/07/2007,0000,51.50000,51.50000,50.70000,50.70000,396700
12/10/2007,0000,50.80000,52.40000,50.70000,51.00000,780800
12/11/2007,0000,50.50000,51.20000,50.30000,50.50000,339200
12/12/2007,0000,50.00000,51.10000,50.00000,50.50000,565800
12/13/2007,0000,50.60000,50.80000,48.00000,48.00000,504800
12/14/2007,0000,48.00000,49.50000,44.65000,47.00000,1066000
12/17/2007,0000,46.00000,47.15000,44.00000,44.10000,726800
12/18/2007,0000,41.05000,42.90000,41.05000,41.05000,2443700
12/19/2007,0000,41.00000,42.40000,40.80000,42.00000,1403000
12/20/2007,0000,42.30000,42.30000,40.10000,40.20000,764700
12/21/2007,0000,40.00000,40.20000,39.60000,40.10000,710700
12/24/2007,0000,41.00000,41.70000,40.55000,41.10000,917700
12/25/2007,0000,41.50000,42.00000,41.20000,42.00000,818800
12/26/2007,0000,41.90000,42.30000,41.20000,42.20000,356500
12/27/2007,0000,42.50000,43.50000,42.00000,42.80000,677300
12/28/2007,0000,42.80000,45.75000,42.55000,45.75000,2251700
12/31/2007,0000,46.30000,46.55000,44.50000,46.25000,1524900
01/02/2008,0000,46.15000,49.45000,45.50000,48.65000,2896800
01/03/2008,0000,47.00000,51.90000,47.00000,51.80000,3931800
01/04/2008,0000,51.70000,55.40000,51.10000,55.40000,5643000
01/07/2008,0000,55.40000,56.70000,52.80000,53.00000,3474100
01/08/2008,0000,53.00000,56.70000,53.00000,56.00000,4521800
01/09/2008,0000,55.00000,57.80000,53.10000,55.90000,3962900
01/10/2008,0000,55.90000,59.80000,55.90000,58.80000,5587800
01/11/2008,0000,59.50000,60.00000,58.00000,58.60000,3386700
01/14/2008,0000,62.70000,62.70000,62.70000,62.70000,2465600
01/15/2008,0000,65.60000,67.00000,62.70000,67.00000,7871700
01/16/2008,0000,66.80000,69.50000,66.00000,68.50000,8304100
01/17/2008,0000,68.50000,69.00000,63.80000,65.30000,4901300
01/18/2008,0000,63.00000,69.70000,61.70000,68.50000,5137000
01/21/2008,0000,69.20000,73.20000,69.00000,70.50000,4628700
01/22/2008,0000,65.60000,69.00000,65.60000,65.60000,2510400
01/23/2008,0000,67.00000,67.00000,61.90000,62.10000,4161800
01/24/2008,0000,64.00000,65.30000,61.10000,64.50000,3489100
01/25/2008,0000,64.80000,69.00000,64.00000,66.10000,7383000
01/28/2008,0000,65.50000,69.00000,65.50000,68.00000,5114000
01/29/2008,0000,68.50000,68.80000,63.80000,65.90000,2134400
01/30/2008,0000,65.90000,67.50000,64.80000,65.70000,1936600
01/31/2008,0000,65.70000,65.70000,61.60000,65.40000,1537500
02/01/2008,0000,65.50000,69.80000,65.50000,69.70000,4141100
02/12/2008,0000,70.00000,74.40000,68.70000,73.00000,3952500
02/13/2008,0000,73.00000,73.50000,69.10000,71.50000,1784800
02/14/2008,0000,72.00000,73.00000,70.00000,73.00000,1721500
02/15/2008,0000,72.50000,78.00000,72.00000,78.00000,4591900
02/18/2008,0000,79.00000,79.00000,75.40000,76.10000,1984900
02/19/2008,0000,77.80000,79.50000,76.10000,76.10000,2779500
02/20/2008,0000,76.20000,77.60000,73.10000,73.10000,1759500
02/21/2008,0000,74.00000,75.60000,74.00000,74.10000,1515700
02/22/2008,0000,73.60000,79.20000,73.00000,79.10000,5424500
02/25/2008,0000,78.90000,84.60000,78.90000,83.50000,5640700
02/26/2008,0000,84.60000,86.00000,80.00000,80.10000,1880200
02/27/2008,0000,81.80000,82.40000,79.50000,80.50000,1523700
02/29/2008,0000,80.50000,84.40000,80.50000,82.00000,2600100
03/03/2008,0000,80.50000,82.20000,80.00000,81.20000,1076400
03/04/2008,0000,81.90000,83.30000,81.20000,81.20000,1431700
03/05/2008,0000,82.00000,85.60000,81.90000,84.20000,3269400
03/06/2008,0000,84.20000,86.80000,81.00000,81.00000,2143600
03/07/2008,0000,80.10000,82.00000,78.00000,79.50000,1984900
03/10/2008,0000,79.50000,79.50000,74.00000,74.00000,2433400
03/11/2008,0000,71.10000,76.60000,71.10000,76.30000,1173000
03/12/2008,0000,78.00000,78.20000,74.50000,75.00000,1436300
03/13/2008,0000,77.70000,78.10000,75.60000,76.50000,2301100
03/14/2008,0000,76.50000,79.30000,76.50000,77.10000,2490900
03/17/2008,0000,77.10000,78.90000,76.50000,78.00000,1958400
03/18/2008,0000,78.80000,79.50000,76.50000,79.50000,1599600
03/19/2008,0000,80.90000,83.80000,79.20000,82.00000,3082000
03/20/2008,0000,82.00000,87.70000,82.00000,87.70000,6091500
03/21/2008,0000,91.00000,91.00000,86.60000,86.90000,3916900
03/24/2008,0000,92.90000,92.90000,92.30000,92.90000,5493500
03/25/2008,0000,92.90000,97.50000,92.50000,93.20000,5132400
03/26/2008,0000,92.50000,96.00000,92.20000,95.60000,2603600
03/27/2008,0000,95.60000,96.50000,93.00000,93.30000,1319000
03/28/2008,0000,95.00000,95.00000,89.90000,94.00000,2592100
03/31/2008,0000,93.70000,96.10000,93.70000,94.30000,1313300
04/01/2008,0000,95.00000,95.00000,87.70000,87.70000,3082000
04/02/2008,0000,88.00000,88.30000,84.20000,88.00000,2021700
04/03/2008,0000,88.00000,94.10000,85.60000,93.00000,2387400
04/07/2008,0000,94.30000,99.00000,91.80000,97.50000,3501700
04/08/2008,0000,96.00000,98.00000,94.50000,97.40000,1963000
04/09/2008,0000,96.10000,99.50000,96.10000,97.00000,1250000
04/10/2008,0000,96.40000,99.50000,95.00000,99.30000,1316700
04/11/2008,0000,99.00000,100.00000,97.00000,98.70000,1398400
04/14/2008,0000,99.00000,105.50000,99.00000,105.00000,5901800
04/15/2008,0000,105.00000,105.50000,100.50000,104.00000,1769800
04/16/2008,0000,104.00000,109.00000,102.00000,107.50000,4376900
04/17/2008,0000,107.00000,109.00000,105.00000,105.50000,1360400
04/18/2008,0000,105.50000,107.00000,103.50000,105.00000,907300
04/21/2008,0000,105.50000,107.00000,97.70000,97.70000,2539200
04/22/2008,0000,95.70000,98.30000,95.20000,97.00000,1952700
04/23/2008,0000,95.30000,97.00000,90.30000,91.80000,2841600
04/24/2008,0000,91.80000,92.70000,90.00000,91.00000,2179200
04/25/2008,0000,91.10000,92.40000,86.40000,87.00000,2205700
04/28/2008,0000,87.00000,93.00000,86.70000,92.90000,2938200
04/29/2008,0000,92.10000,92.10000,86.40000,86.40000,2687500
04/30/2008,0000,87.00000,88.70000,85.30000,86.00000,1960700
05/02/2008,0000,86.10000,89.00000,86.00000,86.00000,1308700
05/05/2008,0000,86.50000,88.20000,86.00000,86.90000,921100
05/06/2008,0000,87.00000,87.00000,80.90000,81.70000,2388500
05/07/2008,0000,82.00000,85.00000,81.00000,81.70000,2939400
05/08/2008,0000,82.10000,87.40000,81.80000,87.40000,3723700
05/09/2008,0000,86.80000,88.00000,85.40000,86.80000,1844600
05/12/2008,0000,86.90000,90.50000,86.80000,88.80000,2038900
05/13/2008,0000,88.30000,90.80000,87.00000,90.10000,1522600
05/14/2008,0000,90.10000,90.50000,87.40000,88.20000,595700
05/15/2008,0000,89.40000,92.30000,88.10000,90.80000,2481700
05/16/2008,0000,91.00000,92.30000,90.00000,91.00000,1230500
05/19/2008,0000,92.00000,93.00000,91.30000,92.00000,834900
05/20/2008,0000,92.50000,92.50000,85.60000,86.00000,1253500
05/21/2008,0000,86.00000,86.90000,82.60000,84.30000,1068300
05/22/2008,0000,82.50000,85.80000,82.50000,84.60000,1562800
05/23/2008,0000,85.00000,86.70000,82.50000,83.00000,886600
05/26/2008,0000,83.00000,83.80000,77.20000,77.80000,1255800
05/27/2008,0000,77.80000,82.50000,77.40000,81.50000,1354700
05/28/2008,0000,81.30000,81.30000,77.20000,78.00000,1484600
05/29/2008,0000,79.00000,81.70000,77.70000,78.20000,1488100
05/30/2008,0000,80.50000,80.50000,72.80000,75.00000,3410900
06/02/2008,0000,75.00000,75.00000,69.80000,72.10000,2915200
06/03/2008,0000,72.00000,72.10000,69.60000,70.50000,2543800
06/04/2008,0000,70.50000,72.00000,70.20000,72.00000,932600
06/05/2008,0000,72.40000,72.50000,70.50000,72.50000,1212100
06/06/2008,0000,73.60000,77.50000,72.60000,77.50000,3479900
06/09/2008,0000,74.00000,78.30000,73.10000,78.20000,1784800
06/10/2008,0000,78.60000,79.70000,74.80000,75.80000,1805500
06/11/2008,0000,74.00000,76.00000,70.60000,71.20000,1921600
06/12/2008,0000,68.00000,69.80000,66.30000,66.30000,2748500
06/13/2008,0000,67.80000,68.50000,64.00000,67.70000,2011300
06/16/2008,0000,66.70000,69.00000,66.30000,66.30000,1124700
06/17/2008,0000,66.90000,70.00000,64.40000,69.50000,2446000
06/18/2008,0000,69.00000,72.50000,68.30000,71.00000,1968800
06/19/2008,0000,70.00000,71.30000,69.00000,69.40000,1006200
06/20/2008,0000,69.00000,69.10000,65.50000,65.50000,1015400
06/23/2008,0000,62.00000,63.50000,61.00000,62.10000,1352400
06/24/2008,0000,63.30000,64.00000,61.00000,61.00000,1162600
06/25/2008,0000,61.00000,64.30000,59.80000,63.50000,1934300
06/26/2008,0000,63.50000,65.50000,62.70000,64.50000,1435200
06/27/2008,0000,60.00000,60.00000,60.00000,60.00000,1251200
06/30/2008,0000,60.00000,60.00000,55.80000,57.00000,2316100
07/01/2008,0000,57.10000,57.10000,53.10000,53.10000,1002800
07/02/2008,0000,52.50000,56.50000,52.50000,55.90000,1225900
07/03/2008,0000,53.20000,59.80000,52.80000,59.30000,1769800
07/04/2008,0000,59.30000,61.80000,58.40000,58.50000,1674400
07/07/2008,0000,59.70000,59.70000,57.90000,58.50000,563500
07/08/2008,0000,58.50000,60.00000,55.60000,55.90000,962500
07/09/2008,0000,57.30000,58.40000,55.70000,57.00000,830300
07/10/2008,0000,57.00000,59.40000,56.10000,58.40000,815300
07/11/2008,0000,58.40000,60.30000,57.60000,59.80000,1389200
07/14/2008,0000,60.00000,61.40000,58.90000,59.10000,1092500
07/15/2008,0000,59.10000,59.10000,55.00000,55.00000,1292600
07/16/2008,0000,55.00000,55.10000,51.50000,51.70000,430100
07/17/2008,0000,52.50000,53.40000,49.40000,50.80000,1147700
07/18/2008,0000,52.60000,53.40000,47.25000,47.25000,1758300
07/21/2008,0000,48.80000,48.80000,44.85000,48.15000,3134900
07/22/2008,0000,48.00000,49.70000,47.80000,49.00000,1345500
07/23/2008,0000,50.00000,52.40000,50.00000,52.40000,1508800
07/24/2008,0000,54.70000,56.00000,52.90000,56.00000,2888800
07/25/2008,0000,54.30000,56.30000,53.00000,56.00000,2539200
07/29/2008,0000,54.70000,54.70000,52.10000,52.10000,1419100
07/30/2008,0000,53.00000,53.40000,49.70000,49.80000,1482300
07/31/2008,0000,50.10000,50.90000,46.35000,47.45000,1398400
08/01/2008,0000,44.80000,45.90000,44.15000,44.15000,1751400
08/04/2008,0000,42.20000,42.50000,41.10000,41.10000,1343200
08/05/2008,0000,38.30000,39.60000,38.25000,38.25000,2631200
08/06/2008,0000,38.70000,40.90000,37.60000,40.90000,5114000
08/07/2008,0000,41.90000,42.00000,40.70000,41.40000,3767400
08/08/2008,0000,40.10000,44.25000,40.10000,44.25000,2219500
08/11/2008,0000,45.80000,47.30000,44.55000,47.30000,1535200
08/12/2008,0000,47.20000,47.20000,44.00000,44.00000,2130900
08/13/2008,0000,42.60000,46.20000,42.60000,45.50000,2286200
08/14/2008,0000,45.45000,47.00000,45.00000,45.40000,2739300
08/15/2008,0000,45.40000,45.40000,42.25000,42.25000,2145900
08/18/2008,0000,41.60000,42.10000,39.30000,39.30000,1995200
08/19/2008,0000,36.65000,39.20000,36.55000,37.00000,3683400
08/20/2008,0000,36.20000,37.90000,36.00000,37.00000,2697900
08/21/2008,0000,37.60000,37.80000,34.60000,34.80000,2869200
08/22/2008,0000,35.60000,37.20000,34.55000,37.20000,5119800
08/25/2008,0000,36.90000,37.20000,35.60000,36.90000,2780700
08/26/2008,0000,36.40000,36.80000,35.55000,36.70000,1150000
08/27/2008,0000,36.70000,38.80000,36.35000,38.80000,2444900
08/28/2008,0000,38.75000,40.30000,38.20000,38.30000,2237900
08/29/2008,0000,38.95000,39.40000,37.80000,38.70000,1638700
09/01/2008,0000,38.70000,39.00000,36.60000,36.60000,1224700
09/02/2008,0000,36.90000,37.25000,36.30000,36.60000,1038400
09/03/2008,0000,36.60000,36.60000,35.50000,35.50000,1230500
09/04/2008,0000,35.50000,36.40000,33.05000,33.05000,1328200
09/05/2008,0000,31.00000,33.05000,30.75000,31.60000,2317200
09/08/2008,0000,32.70000,33.80000,32.70000,33.80000,895800
09/09/2008,0000,33.90000,34.30000,31.60000,32.45000,796900
09/10/2008,0000,32.45000,33.65000,32.10000,33.40000,554300
09/11/2008,0000,34.00000,34.40000,31.10000,32.00000,1618000
09/12/2008,0000,32.00000,32.40000,29.80000,32.00000,1766400
09/15/2008,0000,23.45000,23.45000,22.20000,22.20000,770500
09/16/2008,0000,20.65000,20.65000,20.65000,20.65000,205800
09/17/2008,0000,20.20000,21.40000,19.25000,19.25000,1399500
09/18/2008,0000,17.95000,17.95000,17.95000,17.95000,125300
09/19/2008,0000,17.95000,18.90000,17.00000,18.15000,6353700
09/22/2008,0000,18.60000,19.40000,18.30000,19.35000,4973700
09/23/2008,0000,18.70000,20.70000,18.35000,20.70000,4667800
09/24/2008,0000,21.00000,22.00000,20.40000,21.00000,5088700
09/25/2008,0000,20.90000,21.70000,20.00000,20.50000,3574200
09/26/2008,0000,21.00000,21.00000,19.10000,19.10000,2949700
09/30/2008,0000,17.80000,17.80000,17.80000,17.80000,128800
10/01/2008,0000,16.60000,17.40000,16.60000,16.60000,3177400
10/02/2008,0000,16.05000,17.75000,16.05000,17.20000,3983600
10/03/2008,0000,16.40000,16.80000,16.00000,16.60000,3640900
10/06/2008,0000,16.00000,16.00000,15.45000,15.45000,1684700
10/07/2008,0000,14.40000,15.00000,14.40000,14.70000,3425800
10/08/2008,0000,13.70000,14.10000,13.70000,13.70000,1538700
10/09/2008,0000,13.00000,13.70000,12.75000,12.90000,5766100
10/13/2008,0000,12.45000,12.45000,12.45000,12.45000,476100
10/14/2008,0000,13.10000,13.30000,13.10000,13.30000,2731200
10/15/2008,0000,13.50000,14.20000,13.10000,14.20000,4716100
10/16/2008,0000,13.75000,15.15000,13.75000,14.40000,6007600
10/17/2008,0000,15.00000,15.10000,13.90000,13.95000,4666700
10/20/2008,0000,13.80000,14.10000,13.50000,14.10000,1912400
10/21/2008,0000,14.50000,15.05000,14.35000,15.00000,4808100
10/22/2008,0000,14.50000,14.75000,14.50000,14.50000,2050400
10/23/2008,0000,14.00000,14.00000,14.00000,14.00000,74700
10/24/2008,0000,13.55000,13.55000,13.55000,13.55000,125300
10/27/2008,0000,12.65000,12.65000,12.65000,12.65000,277100
10/28/2008,0000,11.80000,11.80000,11.80000,11.80000,2065400
10/29/2008,0000,12.60000,12.60000,11.00000,11.00000,5103700
10/30/2008,0000,11.00000,11.75000,10.25000,11.75000,7548600
10/31/2008,0000,11.60000,12.55000,11.40000,12.55000,10182100
11/03/2008,0000,12.80000,13.40000,12.20000,13.35000,8004000
11/04/2008,0000,13.00000,13.15000,12.45000,12.90000,7866000
11/05/2008,0000,13.00000,13.80000,12.90000,13.80000,12190000
11/06/2008,0000,12.85000,13.75000,12.85000,13.35000,8907900
11/07/2008,0000,12.45000,14.25000,12.45000,14.05000,7019600
11/10/2008,0000,14.05000,15.00000,13.75000,14.70000,7569300
11/11/2008,0000,14.20000,14.40000,13.70000,13.70000,4164100
11/12/2008,0000,12.80000,13.35000,12.75000,12.75000,4867900
11/13/2008,0000,11.90000,12.05000,11.90000,11.90000,1328200
11/14/2008,0000,12.20000,12.50000,11.50000,11.80000,3285500
11/17/2008,0000,11.30000,11.90000,11.00000,11.75000,2544900
11/18/2008,0000,11.15000,11.40000,10.95000,10.95000,2143600
11/19/2008,0000,10.35000,10.65000,10.20000,10.20000,3096900
11/20/2008,0000,9.49000,9.70000,9.49000,9.49000,2043500
11/21/2008,0000,8.83000,9.70000,8.83000,9.49000,4351600
11/24/2008,0000,9.40000,9.40000,8.83000,8.83000,4172200
11/25/2008,0000,9.34000,9.44000,9.18000,9.44000,7012700
11/26/2008,0000,9.50000,10.10000,9.42000,10.10000,6765400
11/27/2008,0000,10.75000,10.80000,10.75000,10.80000,2010200
11/28/2008,0000,11.55000,11.55000,10.95000,10.95000,16530100
12/01/2008,0000,10.80000,11.70000,10.80000,11.70000,5551000
12/02/2008,0000,11.55000,12.50000,11.30000,12.50000,16861300
12/03/2008,0000,12.70000,13.10000,11.70000,11.75000,12736200
12/04/2008,0000,11.80000,12.05000,10.95000,11.20000,8009700
12/05/2008,0000,11.00000,11.50000,10.85000,10.95000,5464800
12/08/2008,0000,11.50000,11.65000,10.95000,11.65000,7798100
12/09/2008,0000,11.80000,12.10000,11.35000,11.35000,7507200
12/10/2008,0000,11.40000,12.10000,11.40000,12.10000,6131800
12/11/2008,0000,12.40000,12.90000,12.40000,12.90000,16202300
12/12/2008,0000,13.20000,13.60000,12.00000,12.50000,15994200
12/15/2008,0000,13.00000,13.20000,12.50000,13.20000,9647300
12/16/2008,0000,13.20000,13.60000,12.90000,13.10000,11935800
12/17/2008,0000,13.50000,14.00000,13.30000,14.00000,22710200
12/18/2008,0000,14.20000,14.80000,13.70000,14.35000,24575500
12/19/2008,0000,13.40000,13.95000,13.35000,13.50000,14224300
12/22/2008,0000,13.65000,13.75000,12.60000,12.60000,7154100
12/23/2008,0000,12.10000,12.25000,11.75000,11.80000,6722900
12/24/2008,0000,11.40000,12.10000,11.30000,11.80000,5208300
12/25/2008,0000,12.15000,12.30000,11.85000,11.90000,4687400
12/26/2008,0000,11.90000,12.10000,11.70000,11.85000,3283200
12/29/2008,0000,11.85000,12.15000,11.80000,11.85000,2418400
12/30/2008,0000,12.00000,12.65000,11.95000,12.65000,7050600
12/31/2008,0000,12.65000,13.05000,12.30000,12.45000,7016100
01/05/2009,0000,12.80000,13.15000,12.75000,12.95000,6068500
01/06/2009,0000,13.00000,13.00000,12.55000,12.80000,3775400
01/07/2009,0000,13.20000,13.65000,13.20000,13.60000,19058900
01/08/2009,0000,13.20000,13.40000,12.65000,12.65000,8904400
01/09/2009,0000,12.15000,12.65000,11.90000,12.65000,8296100
01/12/2009,0000,12.40000,12.70000,12.05000,12.10000,4802400
01/13/2009,0000,12.00000,12.35000,12.00000,12.20000,2388500
01/14/2009,0000,12.20000,12.75000,12.20000,12.25000,6293900
01/15/2009,0000,11.70000,11.90000,11.45000,11.50000,4618400
01/16/2009,0000,11.60000,11.80000,11.60000,11.60000,2178100
01/19/2009,0000,11.40000,11.55000,11.30000,11.30000,1716900
01/20/2009,0000,10.95000,11.20000,10.65000,10.85000,2366700
01/21/2009,0000,10.45000,11.00000,10.45000,10.90000,2173500
02/02/2009,0000,10.90000,11.15000,10.85000,10.90000,1053400
02/03/2009,0000,11.00000,11.65000,11.00000,11.65000,2626600
02/04/2009,0000,11.95000,12.00000,11.65000,11.85000,4368800
02/05/2009,0000,11.80000,12.05000,11.65000,11.85000,2189600
02/06/2009,0000,12.00000,12.15000,11.80000,11.95000,2602400
02/09/2009,0000,12.30000,12.30000,11.85000,11.85000,2678300
02/10/2009,0000,12.00000,12.10000,11.85000,12.00000,2228700
02/11/2009,0000,11.70000,11.95000,11.50000,11.80000,2665700
02/12/2009,0000,11.90000,12.05000,11.35000,11.40000,2519600
02/13/2009,0000,11.40000,11.75000,11.40000,11.60000,1960700
02/16/2009,0000,11.75000,12.05000,11.60000,11.85000,2265500
02/17/2009,0000,11.85000,11.85000,11.55000,11.65000,1069500
02/18/2009,0000,11.40000,11.60000,11.20000,11.35000,1032700
02/19/2009,0000,11.30000,11.55000,11.25000,11.40000,1309800
02/20/2009,0000,11.30000,11.40000,11.15000,11.25000,1251200
02/23/2009,0000,11.05000,11.50000,10.80000,11.15000,1407600
02/24/2009,0000,10.80000,11.15000,10.80000,11.05000,1044200
02/25/2009,0000,11.30000,11.60000,11.25000,11.35000,1769800
02/26/2009,0000,11.50000,11.70000,11.30000,11.55000,1392600
02/27/2009,0000,11.55000,11.55000,11.25000,11.30000,1120100
03/02/2009,0000,11.25000,11.30000,10.70000,10.70000,1891700
03/03/2009,0000,10.50000,10.65000,10.20000,10.30000,2521900
03/04/2009,0000,10.20000,10.70000,10.20000,10.50000,1894000
03/05/2009,0000,10.80000,11.20000,10.75000,11.20000,2916400
03/06/2009,0000,11.00000,11.30000,11.00000,11.20000,2021700
03/09/2009,0000,11.30000,11.85000,11.25000,11.80000,3138300
03/10/2009,0000,11.80000,11.80000,11.50000,11.70000,2372400
03/11/2009,0000,12.00000,12.30000,11.90000,11.95000,4112400
03/12/2009,0000,12.30000,12.75000,12.15000,12.20000,13022600
03/13/2009,0000,12.40000,12.75000,12.20000,12.30000,11823100
03/16/2009,0000,12.60000,13.15000,12.60000,13.15000,9256300
03/17/2009,0000,13.65000,14.05000,13.45000,13.60000,13985100
03/18/2009,0000,13.75000,14.20000,13.65000,14.00000,11544800
03/19/2009,0000,14.20000,14.95000,14.10000,14.95000,15683700
03/20/2009,0000,15.25000,15.50000,14.50000,14.50000,16150600
03/23/2009,0000,14.20000,14.85000,14.10000,14.85000,9251700
03/24/2009,0000,15.25000,15.85000,15.20000,15.65000,13259500
03/25/2009,0000,15.30000,16.70000,15.20000,16.70000,13751700
03/26/2009,0000,17.40000,17.85000,17.20000,17.85000,9588700
03/27/2009,0000,19.05000,19.05000,18.60000,19.05000,13360700
03/30/2009,0000,19.30000,20.00000,18.50000,18.80000,17803100
03/31/2009,0000,18.60000,20.10000,18.20000,19.20000,16229900
04/01/2009,0000,19.55000,20.50000,19.45000,20.50000,12712100
04/02/2009,0000,21.90000,21.90000,21.50000,21.90000,4917400
04/03/2009,0000,23.40000,23.40000,23.15000,23.40000,7956800
04/06/2009,0000,24.95000,25.00000,22.10000,24.00000,11289500
04/07/2009,0000,23.90000,24.80000,23.10000,23.90000,6129500
04/08/2009,0000,23.45000,23.90000,22.25000,22.25000,8131600
04/09/2009,0000,22.35000,23.80000,22.35000,23.80000,10064800
04/10/2009,0000,25.45000,25.45000,25.20000,25.45000,8583600
04/13/2009,0000,27.20000,27.20000,27.20000,27.20000,2393100
04/14/2009,0000,29.10000,29.10000,28.10000,29.10000,28302600
04/15/2009,0000,29.30000,31.10000,28.50000,31.10000,21402600
04/16/2009,0000,32.80000,32.80000,31.50000,32.10000,18159600
04/17/2009,0000,31.90000,32.60000,29.90000,29.90000,13581500
04/20/2009,0000,27.90000,29.30000,27.85000,27.85000,13097300
04/21/2009,0000,26.50000,29.75000,26.50000,29.75000,18992200
04/22/2009,0000,30.40000,31.65000,28.80000,29.75000,18824300
04/23/2009,0000,29.30000,29.50000,28.00000,28.00000,8698600
04/24/2009,0000,28.50000,29.65000,28.10000,28.80000,8838900
04/27/2009,0000,29.80000,29.80000,26.80000,26.80000,9244800
04/28/2009,0000,26.80000,27.35000,24.95000,24.95000,10554700
04/29/2009,0000,24.95000,25.85000,23.25000,24.95000,18914000
04/30/2009,0000,26.65000,26.65000,26.30000,26.65000,6231800
05/04/2009,0000,28.50000,28.50000,28.50000,28.50000,1973400
05/05/2009,0000,30.45000,30.45000,30.45000,30.45000,4396400
05/06/2009,0000,32.55000,32.55000,32.10000,32.55000,20723000
05/07/2009,0000,34.80000,34.80000,34.80000,34.80000,3812200
05/08/2009,0000,37.20000,37.20000,35.10000,37.20000,42692600
05/11/2009,0000,38.00000,39.80000,37.30000,39.80000,10304000
05/12/2009,0000,42.55000,42.55000,41.00000,42.55000,25462100
05/13/2009,0000,44.30000,44.80000,41.15000,44.00000,27212400
05/14/2009,0000,41.70000,44.30000,41.70000,43.20000,10761700
05/15/2009,0000,43.80000,46.20000,43.80000,46.20000,7961400
05/18/2009,0000,48.90000,49.40000,48.90000,49.40000,14584300
05/19/2009,0000,52.70000,52.80000,49.40000,49.60000,14537100
05/20/2009,0000,50.20000,51.00000,46.20000,50.50000,12252100
05/21/2009,0000,50.90000,54.00000,49.00000,54.00000,24312100
05/22/2009,0000,57.70000,57.70000,57.70000,57.70000,4758700
05/25/2009,0000,61.70000,61.70000,61.70000,61.70000,2542600
05/26/2009,0000,66.00000,66.00000,59.00000,63.20000,40076300
05/27/2009,0000,67.60000,67.60000,60.60000,67.60000,29088100
06/01/2009,0000,69.00000,69.00000,63.50000,63.50000,10366100
06/02/2009,0000,64.00000,64.00000,59.70000,59.70000,10413200
06/03/2009,0000,56.00000,56.00000,55.60000,55.60000,6206500
06/04/2009,0000,51.80000,57.20000,51.80000,57.20000,14122000
06/05/2009,0000,57.60000,60.30000,57.00000,58.00000,9941700
06/08/2009,0000,64.60000,66.00000,61.10000,61.50000,22641200
06/09/2009,0000,62.20000,64.00000,57.20000,57.20000,19853600
06/10/2009,0000,57.20000,57.50000,53.20000,56.00000,14050700
06/11/2009,0000,56.00000,59.90000,55.00000,59.90000,11279200
06/12/2009,0000,63.00000,64.00000,61.50000,62.00000,20982900
06/15/2009,0000,61.50000,63.30000,58.00000,59.20000,15313400
06/16/2009,0000,59.40000,61.50000,56.30000,58.10000,16374800
06/17/2009,0000,58.60000,59.10000,55.50000,56.60000,9403500
06/18/2009,0000,56.00000,57.50000,52.70000,53.00000,12767300
06/19/2009,0000,53.00000,56.70000,51.50000,56.70000,15037400
06/22/2009,0000,56.70000,60.60000,55.60000,60.60000,20381400
06/23/2009,0000,60.00000,64.40000,59.90000,61.80000,25898000
06/24/2009,0000,64.00000,65.50000,61.30000,62.50000,23816500
06/25/2009,0000,63.00000,66.50000,62.70000,65.70000,23535900
06/26/2009,0000,66.50000,68.70000,65.70000,67.70000,19001400
06/29/2009,0000,68.70000,68.70000,65.50000,65.50000,10504100
06/30/2009,0000,65.90000,67.00000,61.30000,62.50000,13294000
07/01/2009,0000,63.50000,66.80000,63.00000,66.80000,14733800
07/02/2009,0000,68.60000,71.40000,68.50000,71.40000,21299100
07/03/2009,0000,72.00000,72.60000,69.50000,71.50000,15851600
07/06/2009,0000,73.00000,74.50000,71.00000,71.50000,15760700
07/07/2009,0000,72.60000,72.90000,71.00000,72.70000,9090700
07/08/2009,0000,72.00000,72.00000,68.70000,69.30000,6258300
07/09/2009,0000,69.30000,72.50000,69.30000,71.60000,6162800
07/10/2009,0000,72.50000,72.50000,70.60000,71.00000,4499900
07/13/2009,0000,71.00000,71.00000,66.10000,66.10000,5862700
07/14/2009,0000,66.00000,70.70000,66.00000,70.70000,8199500
07/15/2009,0000,71.30000,74.00000,70.00000,71.10000,13727500
07/16/2009,0000,72.90000,73.00000,69.20000,69.20000,7259900
07/17/2009,0000,70.50000,72.70000,70.20000,71.80000,8108600
07/20/2009,0000,72.60000,75.00000,70.00000,74.20000,11195200
07/21/2009,0000,74.70000,76.20000,72.30000,72.70000,8765300
07/22/2009,0000,72.70000,73.50000,71.60000,71.60000,4982900
07/23/2009,0000,73.50000,74.10000,72.00000,72.10000,9105700
07/24/2009,0000,74.00000,74.40000,72.00000,73.00000,8092500
07/27/2009,0000,72.00000,72.00000,68.20000,70.50000,4303300
07/28/2009,0000,70.50000,74.20000,70.50000,74.20000,6104200
07/29/2009,0000,74.90000,74.90000,73.00000,73.00000,3433900
07/30/2009,0000,73.00000,75.30000,73.00000,74.20000,6397400
07/31/2009,0000,75.90000,77.50000,75.00000,77.50000,7527900
08/03/2009,0000,77.60000,77.70000,74.40000,74.80000,8934300
08/04/2009,0000,75.20000,75.90000,69.60000,70.60000,4900100
08/05/2009,0000,70.60000,73.20000,68.00000,68.00000,4421700
08/06/2009,0000,68.00000,68.70000,63.30000,66.50000,6705600
08/10/2009,0000,57.80000,61.70000,57.80000,59.00000,9275900
08/11/2009,0000,59.60000,63.10000,58.30000,63.10000,5750000
08/12/2009,0000,62.50000,65.00000,61.80000,63.50000,7242000
08/13/2009,0000,64.00000,64.10000,62.00000,63.30000,5377000
08/14/2009,0000,63.40000,65.30000,63.00000,63.30000,4590000
08/17/2009,0000,63.20000,63.70000,62.00000,62.10000,2484000
08/18/2009,0000,61.90000,62.50000,58.50000,59.80000,3774000
08/19/2009,0000,60.40000,60.50000,58.50000,58.80000,2528000
08/20/2009,0000,58.80000,58.80000,54.80000,55.40000,5080000
08/21/2009,0000,55.40000,55.90000,51.60000,51.60000,6155000
08/24/2009,0000,52.50000,53.90000,50.20000,53.40000,6641000
08/25/2009,0000,53.00000,53.70000,52.60000,52.90000,2682000
08/26/2009,0000,52.90000,52.90000,49.20000,49.20000,6223000
08/27/2009,0000,47.55000,52.00000,47.55000,50.60000,5744000
08/28/2009,0000,50.60000,51.10000,49.35000,50.60000,4835000
08/31/2009,0000,52.00000,54.10000,51.30000,54.10000,6196000
09/01/2009,0000,55.00000,57.80000,55.00000,57.80000,11647000
09/02/2009,0000,58.00000,61.80000,58.00000,61.80000,10478000
09/03/2009,0000,62.60000,64.00000,60.30000,63.00000,11630000
09/04/2009,0000,63.90000,63.90000,61.10000,61.60000,5591000
09/07/2009,0000,63.50000,65.90000,62.40000,65.90000,11054000
09/08/2009,0000,67.80000,70.50000,67.80000,70.10000,23288000
09/09/2009,0000,69.50000,70.00000,67.00000,67.30000,9421000
09/10/2009,0000,70.00000,70.40000,65.80000,66.60000,10499000
09/11/2009,0000,67.20000,70.40000,67.00000,70.00000,12108000
09/14/2009,0000,70.00000,70.30000,67.60000,68.30000,5203000
09/15/2009,0000,68.90000,71.80000,68.00000,70.50000,11001000
09/16/2009,0000,71.40000,72.00000,70.30000,70.50000,8516000
09/17/2009,0000,71.50000,74.00000,70.80000,71.50000,13812000
09/18/2009,0000,71.50000,72.50000,70.50000,72.30000,5911000
09/21/2009,0000,72.30000,73.30000,71.40000,72.20000,6161000
09/22/2009,0000,72.20000,72.70000,70.10000,70.30000,5015000
09/23/2009,0000,68.80000,69.80000,66.80000,67.00000,8362000
09/24/2009,0000,66.10000,69.20000,66.00000,68.00000,7726000
09/25/2009,0000,68.00000,69.60000,67.20000,68.20000,5196000
09/28/2009,0000,68.00000,68.00000,64.80000,65.20000,5053000
09/29/2009,0000,66.00000,66.50000,65.50000,65.70000,4401000
09/30/2009,0000,65.00000,69.80000,65.00000,69.30000,9204000
10/01/2009,0000,70.00000,71.90000,68.60000,68.90000,9572000
10/02/2009,0000,67.70000,69.60000,67.40000,67.70000,5292000
10/05/2009,0000,67.70000,69.80000,67.70000,68.20000,5495000
10/06/2009,0000,68.20000,68.90000,68.10000,68.50000,5039000
10/07/2009,0000,69.50000,70.90000,69.00000,69.50000,9092000
10/08/2009,0000,70.10000,72.00000,69.00000,69.20000,10172000
10/09/2009,0000,70.30000,71.50000,69.70000,69.90000,6876000
10/12/2009,0000,70.60000,73.90000,70.60000,72.40000,13919000
10/13/2009,0000,71.50000,73.60000,71.50000,72.40000,7433000
10/14/2009,0000,72.60000,73.40000,71.40000,72.40000,5717000
10/15/2009,0000,73.40000,73.40000,69.90000,70.00000,6213000
10/16/2009,0000,70.40000,71.70000,70.10000,71.00000,2751000
10/19/2009,0000,71.00000,71.90000,70.50000,71.90000,3048000
10/20/2009,0000,71.90000,72.30000,71.20000,71.90000,2591000
10/21/2009,0000,72.50000,74.50000,72.10000,72.40000,10242000
10/22/2009,0000,73.00000,73.20000,70.70000,71.40000,4041000
10/23/2009,0000,71.40000,71.60000,70.40000,70.80000,2970000
10/26/2009,0000,71.00000,71.20000,68.10000,69.60000,3632000
10/27/2009,0000,68.50000,69.60000,67.70000,69.60000,2578000
10/28/2009,0000,69.10000,70.50000,68.00000,68.10000,2965000
10/29/2009,0000,66.10000,66.10000,63.40000,65.00000,8266000
10/30/2009,0000,65.00000,65.30000,62.00000,62.00000,6639000
11/02/2009,0000,58.00000,60.00000,58.00000,59.60000,6628000
11/03/2009,0000,59.10000,59.40000,56.90000,56.90000,9414000
11/04/2009,0000,58.80000,60.80000,58.20000,60.80000,7987000
11/05/2009,0000,62.00000,62.90000,59.00000,60.30000,10558000
11/06/2009,0000,61.70000,61.80000,59.60000,60.10000,4713000
11/09/2009,0000,60.00000,60.50000,58.60000,59.70000,3819000
11/10/2009,0000,60.40000,62.50000,60.30000,60.70000,5133000
11/11/2009,0000,61.00000,62.30000,60.90000,61.20000,4207000
11/12/2009,0000,61.90000,61.90000,60.70000,61.50000,2270000
11/13/2009,0000,61.70000,62.00000,60.90000,61.20000,1553000
11/16/2009,0000,61.20000,61.50000,60.30000,60.70000,2662000
11/17/2009,0000,61.50000,63.30000,61.10000,61.20000,7238000
11/18/2009,0000,61.70000,62.50000,61.50000,62.00000,3037000
11/19/2009,0000,63.00000,64.00000,62.20000,62.30000,4375000
11/20/2009,0000,61.80000,62.80000,61.20000,61.40000,2617000
11/23/2009,0000,61.40000,61.80000,60.30000,60.50000,2498000
11/24/2009,0000,61.30000,61.60000,60.10000,60.30000,3223000
11/25/2009,0000,60.30000,62.90000,60.30000,61.50000,5253000
11/26/2009,0000,62.30000,62.30000,60.70000,60.80000,1931000
11/27/2009,0000,60.40000,60.40000,57.80000,58.00000,6262000
11/30/2009,0000,58.90000,59.80000,58.40000,59.40000,3280000
12/01/2009,0000,59.50000,59.50000,58.10000,58.70000,2512000
12/02/2009,0000,59.50000,62.40000,59.00000,61.00000,6813000
12/03/2009,0000,62.00000,62.00000,59.50000,59.70000,2534000
12/04/2009,0000,59.70000,60.80000,59.10000,59.60000,1536000
12/07/2009,0000,60.60000,61.00000,60.00000,60.10000,2903000
12/08/2009,0000,60.20000,60.80000,59.50000,60.00000,2024000
12/09/2009,0000,59.50000,62.00000,59.50000,60.60000,4538000
12/11/2009,0000,60.00000,60.80000,59.60000,59.80000,2738000
12/14/2009,0000,60.20000,60.80000,59.40000,60.60000,2132000
12/15/2009,0000,59.90000,60.20000,59.20000,59.20000,1993000
12/16/2009,0000,59.20000,59.70000,58.40000,58.60000,2553000
12/17/2009,0000,58.60000,59.40000,57.50000,57.50000,3188000
12/18/2009,0000,57.10000,58.10000,57.00000,57.90000,2507000
12/21/2009,0000,57.90000,58.50000,57.20000,57.20000,2117000
12/22/2009,0000,57.50000,57.80000,56.90000,57.50000,2350000
12/23/2009,0000,58.00000,58.00000,57.10000,57.10000,2353000
12/25/2009,0000,57.00000,57.10000,54.80000,56.50000,6908000
12/28/2009,0000,56.40000,60.40000,56.00000,60.40000,14149000
12/29/2009,0000,61.00000,62.00000,60.00000,60.00000,7949773
