DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,62.80000,63.80000,62.40000,63.00000,8749000
04/03/2007,0000,63.40000,63.80000,62.70000,63.50000,5789000
04/04/2007,0000,63.60000,64.20000,63.60000,64.10000,6435000
04/09/2007,0000,64.20000,65.60000,64.10000,65.60000,10357000
04/10/2007,0000,65.50000,65.60000,64.90000,65.60000,7687000
04/11/2007,0000,65.60000,66.00000,65.40000,65.60000,7245000
04/12/2007,0000,65.00000,65.40000,64.50000,64.70000,7446000
04/13/2007,0000,64.70000,64.90000,63.50000,63.90000,7401000
04/16/2007,0000,64.00000,65.50000,64.00000,65.50000,9423000
04/17/2007,0000,65.80000,66.00000,64.60000,64.80000,4626000
04/18/2007,0000,64.10000,65.20000,63.90000,65.20000,5632000
04/19/2007,0000,65.00000,65.00000,64.00000,64.10000,8540000
04/20/2007,0000,63.90000,64.20000,63.80000,64.00000,3059000
04/23/2007,0000,64.80000,65.40000,64.50000,64.90000,5633000
04/24/2007,0000,64.90000,65.30000,64.90000,65.10000,3118000
04/25/2007,0000,65.00000,65.00000,64.30000,64.50000,2308000
04/26/2007,0000,64.90000,65.00000,64.40000,65.00000,7117000
04/27/2007,0000,64.90000,64.90000,63.90000,63.90000,11517000
04/30/2007,0000,63.50000,64.00000,63.20000,63.80000,8693000
05/02/2007,0000,64.40000,64.40000,63.50000,63.90000,5757000
05/03/2007,0000,63.90000,64.00000,63.40000,63.60000,3493000
05/04/2007,0000,63.80000,64.40000,63.80000,64.30000,4425000
05/07/2007,0000,64.40000,64.90000,64.30000,64.60000,3646000
05/08/2007,0000,64.60000,65.10000,64.10000,65.00000,4031000
05/09/2007,0000,65.00000,65.20000,64.40000,65.00000,7967000
05/10/2007,0000,65.20000,65.20000,64.70000,65.20000,6847000
05/11/2007,0000,64.50000,65.20000,64.50000,64.90000,4154000
05/14/2007,0000,65.30000,65.30000,64.80000,65.00000,5480000
05/15/2007,0000,65.00000,65.10000,64.60000,64.90000,2971000
05/16/2007,0000,65.00000,65.10000,64.60000,64.90000,2866000
05/17/2007,0000,65.40000,68.00000,65.40000,67.70000,17160000
05/18/2007,0000,68.00000,68.70000,68.00000,68.60000,14901000
05/21/2007,0000,68.90000,73.40000,68.90000,72.40000,24504000
05/22/2007,0000,72.30000,72.30000,70.80000,71.20000,5705000
05/23/2007,0000,71.20000,72.20000,71.10000,72.00000,6863000
05/24/2007,0000,71.80000,72.30000,71.00000,71.50000,3708000
05/25/2007,0000,71.40000,71.40000,70.00000,70.60000,8002000
05/28/2007,0000,70.10000,70.50000,69.50000,70.10000,5082000
05/29/2007,0000,70.00000,70.80000,69.50000,69.80000,6360000
05/30/2007,0000,69.50000,69.80000,68.50000,69.80000,5938000
05/31/2007,0000,70.00000,70.00000,67.70000,67.70000,13846000
06/01/2007,0000,69.00000,70.50000,69.00000,70.50000,9402000
06/04/2007,0000,70.00000,70.60000,69.90000,70.10000,2642000
06/05/2007,0000,70.40000,71.10000,69.50000,71.10000,5739000
06/06/2007,0000,70.60000,70.90000,70.10000,70.40000,4742000
06/07/2007,0000,70.30000,70.70000,70.00000,70.40000,6195000
06/08/2007,0000,70.30000,70.60000,69.90000,70.60000,3443000
06/11/2007,0000,70.60000,71.10000,70.40000,70.60000,4790000
06/12/2007,0000,70.60000,71.00000,70.30000,71.00000,5647000
06/13/2007,0000,70.90000,71.30000,70.30000,71.00000,5071000
06/14/2007,0000,71.20000,71.40000,71.00000,71.30000,4584000
06/15/2007,0000,71.50000,73.90000,71.40000,73.70000,21765000
06/20/2007,0000,74.90000,78.80000,74.90000,78.80000,38609000
06/21/2007,0000,79.20000,82.40000,78.80000,81.30000,30961000
06/22/2007,0000,81.20000,81.20000,80.00000,81.20000,11087000
06/25/2007,0000,81.20000,86.60000,81.20000,85.50000,20477000
06/26/2007,0000,86.50000,87.20000,85.00000,86.00000,14459000
06/27/2007,0000,86.00000,86.00000,84.00000,84.50000,13606000
06/28/2007,0000,84.50000,85.30000,81.30000,83.90000,14438000
06/29/2007,0000,84.00000,84.00000,81.90000,83.40000,15461000
07/02/2007,0000,83.40000,83.40000,82.10000,82.60000,31186000
07/03/2007,0000,79.40000,80.50000,78.50000,80.00000,27050000
07/04/2007,0000,80.50000,81.30000,80.40000,80.70000,9123000
07/05/2007,0000,81.00000,81.00000,79.60000,79.90000,11117000
07/06/2007,0000,79.50000,79.60000,78.00000,78.20000,17645000
07/09/2007,0000,78.20000,80.10000,76.70000,80.10000,11983000
07/10/2007,0000,79.80000,79.80000,78.50000,79.20000,7778000
07/11/2007,0000,78.50000,79.00000,78.10000,78.80000,5676000
07/12/2007,0000,78.80000,82.40000,78.50000,80.20000,17386000
07/13/2007,0000,82.50000,83.80000,81.50000,83.80000,20106000
07/16/2007,0000,84.30000,84.70000,83.30000,84.00000,15890000
07/17/2007,0000,84.20000,85.20000,82.30000,84.50000,19081000
07/18/2007,0000,84.30000,84.30000,83.00000,83.10000,10764000
07/19/2007,0000,82.70000,83.20000,82.50000,83.00000,6267000
07/20/2007,0000,83.00000,83.40000,82.50000,83.20000,5156000
07/23/2007,0000,83.20000,83.30000,82.50000,82.70000,7531000
07/24/2007,0000,83.10000,85.50000,82.80000,85.00000,13819000
07/25/2007,0000,84.20000,85.30000,83.60000,84.20000,14415000
07/26/2007,0000,85.00000,87.50000,84.50000,85.10000,18442000
07/27/2007,0000,81.70000,83.00000,81.50000,81.60000,19165000
07/30/2007,0000,79.00000,80.40000,78.80000,79.30000,20086000
07/31/2007,0000,80.50000,81.00000,79.50000,81.00000,14858000
08/01/2007,0000,79.20000,79.60000,76.90000,76.90000,22063000
08/02/2007,0000,77.50000,78.90000,76.90000,78.40000,17562000
08/03/2007,0000,79.00000,80.20000,79.00000,79.10000,8530000
08/06/2007,0000,78.00000,80.10000,78.00000,79.10000,7854000
08/07/2007,0000,80.10000,80.40000,79.20000,79.20000,9606000
08/08/2007,0000,80.50000,82.30000,80.00000,82.30000,9697000
08/09/2007,0000,82.90000,83.60000,82.20000,83.60000,12533000
08/10/2007,0000,81.00000,83.00000,80.50000,82.00000,15731000
08/13/2007,0000,82.50000,82.80000,81.10000,82.50000,6964000
08/14/2007,0000,82.50000,83.00000,81.00000,81.50000,9896000
08/15/2007,0000,80.50000,80.50000,78.40000,78.40000,14940000
08/16/2007,0000,76.50000,78.00000,73.20000,75.30000,23225000
08/17/2007,0000,75.00000,76.00000,73.10000,74.00000,16640000
08/20/2007,0000,78.60000,78.60000,76.60000,78.00000,11299000
08/21/2007,0000,78.00000,79.60000,77.10000,79.00000,6924000
08/22/2007,0000,78.50000,79.60000,78.50000,78.60000,4426000
08/23/2007,0000,81.00000,81.30000,79.60000,80.20000,7435000
08/24/2007,0000,80.20000,80.40000,79.10000,79.70000,6328000
08/27/2007,0000,80.70000,80.70000,78.70000,79.70000,7788000
08/28/2007,0000,79.60000,79.60000,78.00000,79.10000,7746000
08/29/2007,0000,77.20000,78.40000,77.00000,78.00000,10952000
08/30/2007,0000,79.20000,81.00000,78.60000,79.00000,9496000
08/31/2007,0000,79.20000,82.00000,79.20000,82.00000,15194000
09/03/2007,0000,82.50000,83.60000,81.50000,82.90000,12243000
09/04/2007,0000,83.00000,83.50000,81.60000,83.00000,6759000
09/05/2007,0000,83.00000,83.20000,82.00000,82.10000,7872000
09/06/2007,0000,82.10000,83.00000,80.70000,83.00000,8543000
09/07/2007,0000,83.20000,83.20000,82.10000,82.50000,4312000
09/10/2007,0000,81.40000,81.40000,80.30000,80.80000,9011000
09/11/2007,0000,81.50000,81.50000,80.60000,81.50000,3992000
09/12/2007,0000,82.10000,82.10000,81.10000,81.50000,5419000
09/13/2007,0000,82.00000,82.00000,80.30000,80.30000,4803000
09/14/2007,0000,80.30000,82.00000,80.00000,82.00000,9030000
09/17/2007,0000,82.00000,82.00000,80.20000,80.60000,4962000
09/19/2007,0000,82.40000,83.90000,82.20000,83.60000,26038000
09/20/2007,0000,83.80000,85.90000,83.80000,85.90000,25684000
09/21/2007,0000,86.10000,88.80000,86.10000,88.50000,22805000
09/26/2007,0000,88.80000,92.60000,88.80000,91.00000,18508000
09/27/2007,0000,91.10000,92.00000,90.00000,92.00000,15579000
09/28/2007,0000,92.00000,94.30000,91.20000,92.00000,23303000
10/01/2007,0000,91.50000,95.00000,91.50000,93.90000,19601000
10/02/2007,0000,94.80000,99.00000,94.80000,97.70000,29689000
10/03/2007,0000,97.50000,100.00000,97.00000,99.50000,21896000
10/04/2007,0000,99.10000,99.10000,95.40000,97.50000,20334000
10/05/2007,0000,97.50000,99.40000,95.50000,98.30000,15405000
10/08/2007,0000,98.70000,99.60000,97.60000,98.40000,9686000
10/09/2007,0000,98.40000,99.00000,96.70000,98.10000,10772000
10/11/2007,0000,98.70000,99.50000,98.10000,99.50000,8465000
10/12/2007,0000,99.90000,102.00000,98.00000,98.00000,16668000
10/15/2007,0000,98.00000,98.50000,95.80000,96.70000,7477000
10/16/2007,0000,96.50000,98.90000,96.10000,98.50000,10114000
10/17/2007,0000,98.00000,98.00000,96.00000,97.80000,8976000
10/18/2007,0000,98.20000,98.90000,96.20000,98.70000,9741000
10/19/2007,0000,97.00000,98.20000,96.90000,97.30000,5728000
10/22/2007,0000,94.10000,95.10000,93.60000,95.10000,17758000
10/23/2007,0000,95.10000,97.00000,95.10000,96.60000,6907000
10/24/2007,0000,97.50000,98.90000,96.70000,96.70000,6363000
10/25/2007,0000,97.20000,98.30000,96.20000,98.00000,14004000
10/26/2007,0000,98.10000,98.50000,97.30000,97.90000,8120000
10/29/2007,0000,99.00000,99.60000,98.30000,99.40000,17163000
10/30/2007,0000,100.00000,100.00000,98.60000,98.70000,9196000
10/31/2007,0000,99.00000,99.80000,97.30000,99.80000,8522000
11/01/2007,0000,100.00000,100.00000,98.50000,98.80000,8689000
11/02/2007,0000,96.80000,97.40000,95.00000,95.20000,16347000
11/05/2007,0000,95.00000,97.40000,92.00000,97.00000,19962000
11/06/2007,0000,97.50000,97.50000,95.20000,95.20000,8348000
11/07/2007,0000,97.50000,98.90000,96.50000,98.50000,15136000
11/08/2007,0000,96.60000,97.60000,95.40000,96.30000,15638000
11/09/2007,0000,96.30000,99.10000,96.30000,98.00000,10058000
11/12/2007,0000,97.50000,97.50000,96.80000,97.00000,16333000
11/13/2007,0000,97.00000,97.80000,95.90000,97.00000,12900000
11/14/2007,0000,98.00000,99.30000,98.00000,98.40000,16260000
11/15/2007,0000,97.50000,98.40000,97.50000,97.60000,6873000
11/16/2007,0000,96.10000,96.10000,92.00000,93.20000,18789000
11/19/2007,0000,92.00000,92.60000,87.50000,87.70000,21644000
11/20/2007,0000,84.00000,85.00000,81.80000,84.80000,32771000
11/21/2007,0000,85.00000,86.70000,84.30000,84.50000,22686000
11/22/2007,0000,83.60000,86.90000,83.40000,86.00000,13206000
11/23/2007,0000,86.60000,86.70000,84.00000,84.00000,8435000
11/26/2007,0000,85.00000,88.60000,84.90000,88.60000,12893000
11/27/2007,0000,86.50000,87.90000,84.30000,86.00000,17279000
11/28/2007,0000,87.40000,87.70000,84.90000,85.00000,8747000
11/29/2007,0000,87.00000,87.60000,86.00000,87.50000,7719000
11/30/2007,0000,88.00000,88.50000,86.80000,87.60000,12310000
12/03/2007,0000,88.20000,90.00000,88.00000,89.30000,9199000
12/04/2007,0000,89.20000,90.00000,88.90000,89.00000,6119000
12/05/2007,0000,89.00000,89.00000,87.50000,87.70000,9039000
12/06/2007,0000,89.00000,90.00000,88.80000,89.60000,16098000
12/07/2007,0000,89.80000,92.00000,89.80000,91.20000,22654000
12/10/2007,0000,90.00000,92.30000,90.00000,90.70000,9449000
12/11/2007,0000,91.00000,91.90000,90.50000,91.20000,9559000
12/12/2007,0000,90.00000,90.20000,88.80000,89.00000,12495000
12/13/2007,0000,89.00000,89.00000,85.00000,85.10000,12586000
12/14/2007,0000,85.10000,87.20000,84.90000,87.20000,12810000
12/17/2007,0000,85.50000,87.20000,84.50000,85.50000,11814000
12/18/2007,0000,84.30000,86.10000,84.30000,85.10000,10953000
12/19/2007,0000,86.80000,86.80000,85.30000,86.50000,7625000
12/20/2007,0000,86.50000,86.60000,85.50000,85.70000,4897000
12/21/2007,0000,85.60000,88.10000,84.50000,87.90000,9123000
12/24/2007,0000,89.00000,89.70000,88.40000,89.00000,5346000
12/25/2007,0000,89.40000,89.50000,88.50000,89.10000,5243000
12/26/2007,0000,88.60000,89.20000,88.20000,89.00000,4660000
12/27/2007,0000,89.50000,91.30000,89.50000,90.90000,7293000
12/28/2007,0000,90.50000,91.50000,90.00000,90.90000,6974000
12/31/2007,0000,91.40000,91.90000,90.50000,91.10000,3080000
01/02/2008,0000,91.10000,91.10000,88.00000,88.00000,5119000
01/03/2008,0000,87.00000,89.90000,87.00000,88.50000,8576000
01/04/2008,0000,88.50000,90.40000,87.80000,90.00000,8113000
01/07/2008,0000,88.60000,90.70000,88.50000,88.50000,9455000
01/08/2008,0000,90.00000,92.80000,89.50000,92.40000,16526000
01/09/2008,0000,92.40000,96.50000,91.30000,96.50000,24395000
01/10/2008,0000,96.30000,97.30000,95.00000,96.20000,15714000
01/11/2008,0000,96.20000,96.80000,94.20000,94.60000,8629000
01/14/2008,0000,96.50000,100.50000,96.50000,100.50000,37734000
01/15/2008,0000,101.50000,103.00000,99.50000,99.50000,30820000
01/16/2008,0000,97.60000,98.90000,96.10000,96.20000,18245000
01/17/2008,0000,96.20000,96.90000,91.00000,93.90000,21406000
01/18/2008,0000,91.50000,92.00000,89.70000,91.80000,25781000
01/21/2008,0000,90.30000,91.30000,89.00000,89.70000,14906000
01/22/2008,0000,85.00000,87.90000,84.20000,84.80000,22507000
01/23/2008,0000,87.00000,87.50000,85.50000,86.00000,18770000
01/24/2008,0000,88.50000,89.60000,86.60000,89.00000,11231000
01/25/2008,0000,89.50000,90.00000,88.20000,89.00000,8110000
01/28/2008,0000,88.00000,88.00000,85.00000,85.00000,16161000
01/29/2008,0000,85.00000,85.40000,80.00000,81.90000,28885000
01/30/2008,0000,82.00000,82.00000,76.50000,77.50000,73705000
01/31/2008,0000,77.00000,77.00000,72.10000,72.90000,78927000
02/01/2008,0000,73.80000,77.90000,73.70000,77.10000,42009000
02/12/2008,0000,75.50000,80.10000,75.50000,79.00000,27124000
02/13/2008,0000,80.60000,82.20000,80.00000,81.60000,21672000
02/14/2008,0000,83.00000,84.00000,81.90000,84.00000,25701000
02/15/2008,0000,83.00000,83.70000,81.60000,82.20000,16357000
02/18/2008,0000,82.50000,84.00000,81.70000,82.00000,11382000
02/19/2008,0000,82.70000,83.50000,82.50000,83.50000,12966000
02/20/2008,0000,84.00000,87.00000,82.80000,82.90000,20853000
02/21/2008,0000,84.00000,84.30000,83.20000,84.10000,10389000
02/22/2008,0000,84.00000,84.00000,83.10000,84.00000,7946000
02/25/2008,0000,84.60000,85.60000,84.60000,85.50000,12591000
02/26/2008,0000,86.30000,86.50000,83.20000,84.80000,16657000
02/27/2008,0000,85.10000,86.00000,84.80000,86.00000,20890000
02/29/2008,0000,85.00000,87.50000,85.00000,85.10000,21292000
03/03/2008,0000,84.00000,86.90000,84.00000,86.90000,15297000
03/04/2008,0000,87.30000,90.00000,87.00000,90.00000,25043000
03/05/2008,0000,90.30000,93.20000,90.20000,92.50000,38501000
03/06/2008,0000,92.60000,93.00000,91.50000,93.00000,21540000
03/07/2008,0000,93.00000,94.00000,92.40000,93.40000,19583000
03/10/2008,0000,93.20000,93.50000,92.30000,92.90000,15552000
03/11/2008,0000,92.00000,92.00000,90.00000,91.10000,35949000
03/12/2008,0000,93.00000,93.30000,92.60000,93.00000,22107000
03/13/2008,0000,93.20000,93.40000,90.30000,90.40000,18322000
03/14/2008,0000,91.40000,91.90000,90.20000,90.40000,10251000
03/17/2008,0000,90.00000,90.70000,87.80000,90.00000,16857000
03/18/2008,0000,90.50000,92.60000,90.20000,92.20000,14423000
03/19/2008,0000,93.50000,94.20000,93.50000,94.00000,21710000
03/20/2008,0000,93.90000,96.30000,93.10000,96.30000,26877000
03/21/2008,0000,97.00000,99.00000,96.50000,99.00000,33815000
03/24/2008,0000,105.50000,105.50000,99.70000,103.00000,40732000
03/25/2008,0000,101.50000,102.50000,99.10000,99.30000,15191000
03/26/2008,0000,99.30000,99.80000,97.80000,99.30000,25475000
03/27/2008,0000,97.50000,98.10000,94.50000,96.30000,18205000
03/28/2008,0000,95.80000,97.00000,95.60000,95.70000,17882000
03/31/2008,0000,95.70000,95.70000,91.30000,91.90000,25725000
04/01/2008,0000,91.00000,91.00000,88.20000,88.20000,25893000
04/02/2008,0000,89.10000,89.70000,88.30000,89.20000,16216000
04/03/2008,0000,89.00000,89.00000,86.10000,87.30000,21072000
04/07/2008,0000,87.30000,88.00000,86.70000,87.60000,36638000
04/08/2008,0000,89.50000,90.30000,88.80000,89.00000,33848000
04/09/2008,0000,90.00000,90.00000,88.50000,88.60000,17117000
04/10/2008,0000,88.60000,91.00000,88.60000,91.00000,18615000
04/11/2008,0000,91.00000,91.00000,89.90000,91.00000,19180000
04/14/2008,0000,90.50000,91.00000,90.00000,91.00000,9611000
04/15/2008,0000,91.00000,91.50000,90.30000,90.60000,9904000
04/16/2008,0000,90.40000,90.50000,89.50000,90.50000,13429000
04/17/2008,0000,90.80000,91.50000,90.70000,91.00000,21694000
04/18/2008,0000,91.30000,91.40000,90.60000,91.20000,16512000
04/21/2008,0000,91.80000,92.70000,91.10000,91.90000,14869000
04/22/2008,0000,91.50000,91.60000,88.80000,89.80000,15788000
04/23/2008,0000,89.30000,90.40000,88.50000,89.50000,11477000
04/24/2008,0000,89.70000,89.80000,88.70000,89.20000,15194000
04/25/2008,0000,89.10000,89.40000,87.90000,88.20000,11689000
04/28/2008,0000,88.20000,91.40000,88.10000,91.40000,15385000
04/29/2008,0000,91.20000,91.30000,88.50000,88.60000,21225000
04/30/2008,0000,88.00000,88.60000,86.40000,87.00000,26267000
05/02/2008,0000,87.10000,88.60000,87.10000,88.40000,11772000
05/05/2008,0000,88.40000,88.90000,86.90000,87.20000,12277000
05/06/2008,0000,87.60000,87.60000,85.00000,85.40000,17143000
05/07/2008,0000,85.40000,86.00000,85.10000,85.60000,18263000
05/08/2008,0000,85.60000,86.20000,84.80000,86.20000,14210000
05/09/2008,0000,86.50000,86.70000,85.80000,86.30000,9547000
05/12/2008,0000,86.30000,87.20000,85.60000,87.10000,6133000
05/13/2008,0000,87.50000,89.40000,87.40000,89.20000,18291000
05/14/2008,0000,89.20000,89.80000,88.50000,89.20000,7436000
05/15/2008,0000,90.00000,91.50000,89.70000,91.50000,20090000
05/16/2008,0000,91.30000,91.50000,90.60000,91.00000,12802000
05/19/2008,0000,91.00000,91.80000,90.80000,91.60000,17935000
05/20/2008,0000,90.80000,91.60000,88.80000,89.00000,15942000
05/21/2008,0000,88.60000,89.00000,87.60000,88.00000,7438000
05/22/2008,0000,87.10000,88.00000,87.00000,87.80000,8754000
05/23/2008,0000,87.70000,88.40000,86.80000,86.90000,9515000
05/26/2008,0000,86.90000,87.50000,86.00000,86.30000,6548000
05/27/2008,0000,87.00000,87.20000,86.10000,86.80000,8837000
05/28/2008,0000,87.00000,87.10000,85.10000,85.30000,12798000
05/29/2008,0000,85.60000,87.50000,85.60000,86.80000,8329000
05/30/2008,0000,88.00000,88.00000,85.80000,85.80000,11189000
06/02/2008,0000,86.00000,87.20000,86.00000,87.10000,6024000
06/03/2008,0000,87.00000,87.10000,85.50000,85.60000,8188000
06/04/2008,0000,85.10000,85.20000,82.50000,83.00000,19440000
06/05/2008,0000,83.00000,83.40000,80.10000,82.50000,24036000
06/06/2008,0000,82.70000,82.90000,81.70000,82.00000,12429000
06/10/2008,0000,83.00000,83.00000,81.00000,81.00000,11016000
06/11/2008,0000,81.70000,83.20000,81.20000,83.00000,12712000
06/12/2008,0000,82.20000,82.50000,81.00000,81.00000,9115000
06/13/2008,0000,81.50000,82.30000,81.10000,81.10000,6415000
06/16/2008,0000,82.30000,82.80000,81.60000,82.60000,5828000
06/17/2008,0000,83.00000,84.00000,82.00000,83.90000,6959000
06/18/2008,0000,83.90000,84.50000,83.30000,83.60000,6717000
06/19/2008,0000,82.00000,82.80000,81.00000,81.10000,10717000
06/20/2008,0000,81.10000,81.20000,78.10000,78.20000,18045000
06/23/2008,0000,77.60000,80.00000,77.00000,79.50000,8929000
06/24/2008,0000,79.40000,79.40000,78.00000,78.00000,5078000
06/25/2008,0000,78.40000,80.40000,77.60000,80.40000,10853000
06/26/2008,0000,80.60000,80.60000,78.50000,80.00000,6959000
06/27/2008,0000,77.00000,77.40000,75.90000,76.50000,19377000
06/30/2008,0000,76.50000,77.00000,73.20000,73.20000,14269000
07/01/2008,0000,73.20000,75.00000,72.80000,73.70000,11300000
07/02/2008,0000,73.70000,74.50000,73.70000,74.00000,10921000
07/03/2008,0000,73.00000,74.00000,72.50000,73.50000,15704000
07/04/2008,0000,73.00000,73.00000,68.80000,68.80000,31542000
07/07/2008,0000,68.00000,71.90000,67.40000,71.80000,30753000
07/08/2008,0000,65.10000,66.00000,62.80000,62.90000,29691000
07/09/2008,0000,63.90000,65.20000,63.80000,64.10000,17226000
07/10/2008,0000,64.10000,65.00000,63.80000,64.00000,10759000
07/11/2008,0000,63.80000,63.80000,61.00000,63.00000,20419000
07/14/2008,0000,63.00000,63.10000,62.00000,62.00000,10279000
07/15/2008,0000,61.60000,61.80000,59.20000,59.50000,12400000
07/16/2008,0000,60.00000,61.40000,59.40000,60.50000,10108000
07/17/2008,0000,63.00000,64.50000,61.80000,63.90000,22334000
07/18/2008,0000,64.50000,64.60000,60.30000,60.80000,14484000
07/21/2008,0000,62.20000,62.80000,61.80000,62.00000,12615000
07/22/2008,0000,62.50000,63.50000,62.00000,62.60000,9147000
07/23/2008,0000,64.00000,66.90000,63.80000,66.60000,18664000
07/24/2008,0000,67.00000,67.90000,66.50000,67.60000,22966000
07/25/2008,0000,66.00000,66.80000,65.90000,66.60000,10075000
07/29/2008,0000,65.50000,65.50000,63.80000,64.40000,13701000
07/30/2008,0000,65.80000,65.80000,64.50000,65.00000,12364000
07/31/2008,0000,65.50000,65.90000,64.00000,65.10000,12500000
08/01/2008,0000,64.20000,65.60000,63.90000,65.50000,8582000
08/04/2008,0000,65.00000,65.00000,64.20000,64.30000,8011000
08/05/2008,0000,64.50000,64.90000,63.50000,64.10000,12586000
08/06/2008,0000,65.80000,67.00000,65.00000,67.00000,12926000
08/07/2008,0000,67.00000,67.00000,65.00000,65.90000,6324000
08/08/2008,0000,65.90000,67.50000,65.60000,67.40000,10114000
08/11/2008,0000,68.20000,68.30000,66.40000,66.90000,4459000
08/12/2008,0000,66.20000,66.20000,64.50000,65.00000,16999000
08/13/2008,0000,64.50000,64.50000,63.50000,64.10000,12575000
08/14/2008,0000,64.10000,64.70000,63.70000,64.20000,8238000
08/15/2008,0000,64.70000,65.40000,63.00000,63.40000,11133000
08/18/2008,0000,63.10000,63.70000,62.50000,62.50000,9561000
08/19/2008,0000,63.00000,63.60000,61.60000,63.00000,9626000
08/20/2008,0000,62.90000,63.30000,62.30000,63.00000,7184000
08/21/2008,0000,63.00000,63.00000,61.80000,62.20000,9851000
08/22/2008,0000,62.20000,62.80000,61.00000,62.10000,11046000
08/25/2008,0000,62.00000,62.30000,60.60000,61.80000,17618000
08/26/2008,0000,60.30000,60.70000,60.10000,60.30000,17280000
08/27/2008,0000,60.50000,60.80000,59.70000,60.70000,13046000
08/28/2008,0000,60.90000,60.90000,60.00000,60.20000,12734000
08/29/2008,0000,61.50000,61.90000,60.40000,61.90000,15603000
09/01/2008,0000,61.40000,61.60000,60.70000,61.50000,9167000
09/02/2008,0000,61.50000,61.80000,60.80000,61.00000,7861000
09/03/2008,0000,60.80000,61.50000,60.40000,60.80000,7730000
09/04/2008,0000,61.00000,61.00000,59.50000,59.70000,9210000
09/05/2008,0000,58.70000,58.70000,57.50000,58.10000,18162000
09/08/2008,0000,59.50000,60.90000,59.00000,59.90000,18201000
09/09/2008,0000,59.20000,59.50000,57.00000,57.00000,14563000
09/10/2008,0000,57.00000,58.00000,56.20000,56.80000,21067000
09/11/2008,0000,56.80000,57.00000,55.10000,55.50000,17200000
09/12/2008,0000,56.50000,57.30000,56.50000,56.80000,24634000
09/15/2008,0000,56.00000,56.40000,55.10000,55.60000,17163000
09/16/2008,0000,53.00000,54.30000,51.80000,53.20000,23238000
09/17/2008,0000,55.60000,55.70000,53.50000,54.10000,17139000
09/18/2008,0000,53.50000,54.90000,53.00000,54.00000,34445000
09/19/2008,0000,56.00000,57.70000,55.40000,57.00000,42741000
09/22/2008,0000,58.00000,58.00000,56.20000,57.00000,31189000
09/23/2008,0000,55.50000,57.10000,55.50000,56.60000,19369000
09/24/2008,0000,56.60000,56.90000,54.90000,55.10000,33969000
09/25/2008,0000,54.80000,55.40000,54.10000,54.40000,16360000
09/26/2008,0000,54.80000,55.00000,53.90000,54.20000,21403000
09/30/2008,0000,50.50000,51.80000,50.50000,51.10000,34970000
10/01/2008,0000,52.00000,52.50000,51.70000,51.80000,18008000
10/02/2008,0000,52.00000,52.80000,51.80000,52.70000,26192000
10/03/2008,0000,52.00000,53.70000,52.00000,52.70000,24171000
10/06/2008,0000,51.80000,52.70000,51.00000,51.90000,21245000
10/07/2008,0000,51.50000,52.60000,51.30000,52.50000,11228000
10/08/2008,0000,52.00000,52.50000,51.10000,51.10000,15673000
10/09/2008,0000,51.50000,52.90000,51.30000,51.30000,17404000
10/13/2008,0000,50.00000,52.00000,49.75000,52.00000,14874000
10/14/2008,0000,55.50000,55.50000,53.70000,54.60000,18027000
10/15/2008,0000,53.10000,54.50000,52.90000,53.90000,12003000
10/16/2008,0000,52.10000,52.10000,52.10000,52.10000,4351000
10/17/2008,0000,50.30000,52.10000,50.30000,52.10000,32297000
10/20/2008,0000,51.00000,51.20000,50.30000,51.20000,20990000
10/21/2008,0000,52.00000,52.00000,50.90000,51.90000,19595000
10/22/2008,0000,51.50000,52.30000,50.80000,51.90000,10103000
10/23/2008,0000,50.20000,51.30000,50.20000,51.10000,11800000
10/24/2008,0000,50.50000,50.50000,49.35000,49.35000,14943000
10/27/2008,0000,47.50000,49.40000,47.00000,49.35000,12583000
10/28/2008,0000,48.50000,50.90000,47.30000,49.85000,14124000
10/29/2008,0000,51.80000,51.90000,49.85000,50.00000,13316000
10/30/2008,0000,50.20000,53.50000,50.20000,53.50000,17864000
10/31/2008,0000,53.50000,57.00000,52.60000,55.60000,24828000
11/03/2008,0000,56.90000,57.50000,54.80000,57.00000,18939000
11/04/2008,0000,57.00000,57.20000,55.10000,57.10000,14508000
11/05/2008,0000,58.00000,58.00000,56.90000,57.40000,17818000
11/06/2008,0000,55.00000,55.40000,54.30000,55.40000,11636000
11/07/2008,0000,53.50000,55.70000,53.10000,55.50000,10603000
11/10/2008,0000,55.00000,56.00000,54.60000,55.60000,7109000
11/11/2008,0000,55.00000,55.90000,54.30000,54.90000,12596000
11/12/2008,0000,54.90000,55.00000,52.50000,53.10000,16554000
11/13/2008,0000,52.40000,53.10000,50.90000,53.10000,16605000
11/14/2008,0000,53.90000,53.90000,52.50000,53.30000,6488000
11/17/2008,0000,52.30000,54.60000,52.30000,54.00000,10626000
11/18/2008,0000,54.00000,54.10000,53.00000,54.00000,12416000
11/19/2008,0000,54.00000,54.40000,53.30000,53.80000,9867000
11/20/2008,0000,52.50000,52.80000,51.00000,51.00000,11928000
11/21/2008,0000,48.40000,49.40000,47.45000,47.90000,22607000
11/24/2008,0000,47.00000,47.95000,44.55000,47.90000,25538000
11/25/2008,0000,47.90000,48.25000,46.80000,47.40000,12049000
11/26/2008,0000,46.80000,47.60000,46.50000,47.40000,12117000
11/27/2008,0000,47.50000,49.50000,47.50000,48.65000,11051000
11/28/2008,0000,48.65000,49.20000,48.10000,48.65000,10102000
12/01/2008,0000,48.00000,50.00000,48.00000,49.00000,13445000
12/02/2008,0000,48.00000,48.90000,47.00000,48.90000,15908000
12/03/2008,0000,48.80000,48.90000,47.90000,48.90000,10346000
12/04/2008,0000,48.00000,48.85000,47.05000,48.85000,14136000
12/05/2008,0000,47.60000,48.80000,47.60000,48.75000,8282000
12/08/2008,0000,48.05000,49.65000,48.05000,48.75000,17561000
12/09/2008,0000,48.80000,49.10000,48.20000,48.40000,10680000
12/10/2008,0000,48.00000,49.10000,48.00000,49.10000,16404000
12/11/2008,0000,49.00000,49.00000,47.40000,47.65000,18868000
12/12/2008,0000,47.60000,47.60000,45.00000,46.80000,21591000
12/15/2008,0000,47.00000,48.00000,46.60000,46.80000,17043000
12/16/2008,0000,46.30000,46.30000,45.05000,46.00000,21284000
12/17/2008,0000,46.00000,46.10000,44.95000,45.20000,31232000
12/18/2008,0000,45.20000,45.80000,45.15000,45.65000,13548000
12/19/2008,0000,45.45000,46.00000,45.00000,45.30000,15958000
12/22/2008,0000,45.60000,46.00000,44.50000,44.50000,11980000
12/23/2008,0000,44.20000,44.30000,43.25000,43.40000,10368000
12/24/2008,0000,42.50000,42.85000,42.35000,42.60000,10064000
12/25/2008,0000,42.60000,42.60000,41.70000,41.75000,7262000
12/26/2008,0000,41.60000,43.80000,41.40000,43.15000,14855000
12/29/2008,0000,43.15000,43.50000,42.60000,42.90000,5003000
12/30/2008,0000,44.50000,44.50000,43.75000,44.45000,10507000
12/31/2008,0000,44.50000,44.50000,43.45000,43.60000,6609000
01/05/2009,0000,44.50000,45.00000,43.15000,43.20000,14391000
01/06/2009,0000,43.80000,45.20000,43.50000,45.00000,23572000
01/07/2009,0000,45.80000,48.15000,45.65000,48.15000,41284000
01/08/2009,0000,48.20000,49.15000,47.10000,47.10000,38117000
01/09/2009,0000,47.50000,48.95000,46.50000,47.80000,21657000
01/12/2009,0000,47.80000,48.95000,47.60000,48.00000,16348000
01/13/2009,0000,47.70000,48.00000,47.20000,48.00000,6081000
01/14/2009,0000,48.00000,48.40000,47.20000,47.25000,8879000
01/15/2009,0000,45.80000,45.80000,45.10000,45.40000,13149000
01/16/2009,0000,46.10000,46.10000,45.00000,45.15000,5443000
01/19/2009,0000,46.30000,48.00000,46.30000,47.45000,10050000
01/20/2009,0000,46.80000,47.10000,46.20000,46.30000,9693000
01/21/2009,0000,46.00000,47.85000,45.60000,47.55000,11492000
02/02/2009,0000,48.70000,48.70000,48.00000,48.00000,23656000
02/03/2009,0000,47.90000,48.45000,47.85000,48.00000,8881000
02/04/2009,0000,48.50000,48.50000,47.05000,47.40000,8981000
02/05/2009,0000,48.00000,48.00000,46.60000,46.60000,8766000
02/06/2009,0000,47.00000,48.00000,46.80000,47.30000,9030000
02/09/2009,0000,48.50000,49.40000,47.80000,47.80000,14549000
02/10/2009,0000,48.00000,48.30000,47.60000,48.30000,11837000
02/11/2009,0000,47.40000,48.95000,47.40000,48.95000,11477000
02/12/2009,0000,49.00000,49.00000,47.35000,47.40000,10292000
02/13/2009,0000,47.50000,48.20000,47.40000,48.20000,5713000
02/16/2009,0000,48.25000,48.30000,47.85000,48.00000,4861000
02/17/2009,0000,48.00000,48.25000,47.20000,48.20000,8377000
02/18/2009,0000,47.55000,48.45000,47.25000,48.10000,8072000
02/19/2009,0000,48.00000,48.40000,47.20000,48.00000,7885000
02/20/2009,0000,47.50000,47.85000,47.10000,47.10000,7470000
02/23/2009,0000,47.00000,48.00000,46.60000,47.50000,6921000
02/24/2009,0000,47.00000,47.30000,46.80000,46.80000,8648000
02/25/2009,0000,47.50000,47.65000,47.00000,47.20000,5364000
02/26/2009,0000,47.50000,47.80000,47.05000,47.60000,5493000
02/27/2009,0000,47.55000,48.15000,47.35000,47.70000,8896000
03/02/2009,0000,47.60000,47.60000,46.50000,46.50000,10251000
03/03/2009,0000,46.40000,46.90000,45.60000,46.55000,4921000
03/04/2009,0000,47.00000,47.55000,46.15000,47.10000,5920000
03/05/2009,0000,47.90000,48.40000,47.40000,48.40000,11434000
03/06/2009,0000,48.20000,48.60000,47.85000,48.50000,7434000
03/09/2009,0000,48.80000,49.40000,48.55000,49.30000,9663000
03/10/2009,0000,49.20000,50.00000,49.20000,49.40000,11825000
03/11/2009,0000,50.90000,52.80000,50.80000,52.70000,34520000
03/12/2009,0000,52.70000,53.00000,51.80000,52.30000,13574000
03/13/2009,0000,52.90000,53.70000,52.30000,53.20000,18918000
03/16/2009,0000,53.90000,54.00000,52.70000,54.00000,8684000
03/17/2009,0000,54.30000,55.70000,53.80000,55.20000,14120000
03/18/2009,0000,55.60000,55.70000,53.80000,54.40000,17084000
03/19/2009,0000,54.10000,54.40000,53.00000,53.10000,11285000
03/20/2009,0000,53.10000,53.70000,53.00000,53.60000,9158000
03/23/2009,0000,54.20000,55.50000,54.20000,55.40000,12182000
03/24/2009,0000,56.00000,56.20000,54.90000,55.40000,13960000
03/25/2009,0000,54.80000,55.40000,54.30000,55.30000,14112000
03/26/2009,0000,55.30000,55.70000,54.50000,54.90000,9538000
03/27/2009,0000,54.90000,54.90000,53.80000,54.00000,13681000
03/30/2009,0000,54.00000,54.00000,51.90000,52.50000,12019000
03/31/2009,0000,50.50000,51.70000,50.50000,51.10000,20269000
04/01/2009,0000,51.70000,52.00000,51.10000,51.90000,10395000
04/02/2009,0000,52.50000,54.40000,52.20000,53.90000,17732000
04/03/2009,0000,54.30000,54.50000,53.00000,53.10000,11156000
04/06/2009,0000,53.80000,53.80000,53.00000,53.60000,7646000
04/07/2009,0000,53.20000,54.00000,53.20000,54.00000,6910000
04/08/2009,0000,54.00000,55.80000,54.00000,54.70000,23451000
04/09/2009,0000,55.80000,56.50000,55.40000,56.00000,17842000
04/10/2009,0000,57.00000,57.40000,56.10000,57.00000,16203000
04/13/2009,0000,57.00000,57.30000,56.40000,57.00000,10444000
04/14/2009,0000,56.60000,56.70000,55.10000,56.70000,11530000
04/15/2009,0000,56.50000,56.50000,55.50000,56.50000,12513000
04/16/2009,0000,57.00000,58.00000,56.30000,57.00000,22424000
04/17/2009,0000,57.80000,57.80000,55.80000,56.10000,14730000
04/20/2009,0000,56.00000,57.00000,55.90000,56.80000,10271000
04/21/2009,0000,56.00000,57.40000,55.30000,57.40000,10366000
04/22/2009,0000,57.40000,57.40000,56.30000,56.60000,7202000
04/23/2009,0000,56.60000,57.00000,55.50000,57.00000,6505000
04/24/2009,0000,57.40000,57.50000,55.50000,56.10000,8497000
04/27/2009,0000,55.60000,56.90000,54.50000,54.80000,12590000
04/28/2009,0000,54.50000,55.50000,53.60000,54.00000,9786000
04/29/2009,0000,54.00000,55.10000,53.90000,54.50000,11342000
04/30/2009,0000,58.30000,58.30000,57.60000,58.30000,25006000
05/04/2009,0000,62.00000,62.30000,61.40000,62.30000,15811000
05/05/2009,0000,64.40000,65.00000,61.50000,63.20000,21851000
05/06/2009,0000,63.00000,65.00000,62.50000,65.00000,18249000
05/07/2009,0000,65.80000,65.80000,63.00000,64.50000,19540000
05/08/2009,0000,64.50000,65.00000,63.70000,64.40000,11734000
05/11/2009,0000,64.40000,64.40000,63.10000,64.00000,12731000
05/12/2009,0000,63.00000,63.60000,61.90000,63.00000,12966000
05/13/2009,0000,62.60000,63.00000,61.80000,62.10000,10135000
05/14/2009,0000,61.20000,61.70000,60.70000,61.20000,13395000
05/15/2009,0000,61.50000,63.00000,60.80000,62.70000,16182000
05/18/2009,0000,62.70000,62.70000,60.80000,62.30000,14664000
05/19/2009,0000,63.00000,64.00000,61.50000,61.50000,27071000
05/20/2009,0000,61.50000,61.70000,60.80000,60.80000,12280000
05/21/2009,0000,61.00000,61.90000,60.20000,61.40000,15377000
05/22/2009,0000,61.30000,61.60000,60.40000,61.00000,13591000
05/25/2009,0000,62.00000,62.00000,61.00000,61.20000,12542000
05/26/2009,0000,61.70000,65.40000,61.50000,64.30000,33912000
05/27/2009,0000,65.10000,65.20000,63.00000,63.00000,34743000
06/01/2009,0000,63.90000,64.00000,62.70000,63.70000,18021000
06/02/2009,0000,64.30000,64.30000,62.00000,62.70000,17270000
06/03/2009,0000,62.00000,62.90000,61.80000,62.70000,12241000
06/04/2009,0000,62.70000,62.70000,60.00000,60.60000,14370000
06/05/2009,0000,60.30000,60.40000,60.00000,60.30000,12456000
06/08/2009,0000,61.60000,61.80000,60.00000,60.00000,8977000
06/09/2009,0000,59.90000,60.90000,59.00000,59.90000,12921000
06/10/2009,0000,60.10000,60.40000,59.30000,60.00000,8906000
06/11/2009,0000,60.10000,61.20000,59.30000,61.20000,10183000
06/12/2009,0000,60.60000,61.00000,60.00000,60.00000,12947000
06/15/2009,0000,59.20000,60.00000,58.70000,60.00000,7624000
06/16/2009,0000,59.80000,60.20000,59.50000,59.80000,9386000
06/17/2009,0000,59.80000,60.40000,59.20000,59.90000,5716000
06/18/2009,0000,60.20000,60.50000,59.50000,59.50000,7241000
06/19/2009,0000,60.20000,60.50000,59.40000,60.30000,5470000
06/22/2009,0000,60.70000,60.70000,59.20000,59.60000,7391000
06/23/2009,0000,59.00000,59.00000,57.00000,57.00000,12749000
06/24/2009,0000,57.00000,60.50000,55.30000,58.40000,18140000
06/25/2009,0000,58.60000,58.70000,57.10000,57.20000,12545000
06/26/2009,0000,57.80000,58.10000,57.30000,57.90000,7004000
06/29/2009,0000,58.40000,58.40000,57.10000,57.40000,9499000
06/30/2009,0000,58.20000,58.50000,57.70000,58.50000,6197000
07/01/2009,0000,58.60000,59.30000,57.90000,58.80000,7838000
07/02/2009,0000,58.60000,59.30000,58.30000,59.20000,6404000
07/03/2009,0000,58.60000,59.00000,58.40000,59.00000,4797000
07/06/2009,0000,59.20000,59.20000,58.00000,58.60000,7853000
07/07/2009,0000,58.00000,59.00000,57.60000,59.00000,22492000
07/08/2009,0000,53.80000,54.20000,53.60000,53.60000,22858000
07/09/2009,0000,54.00000,55.30000,54.00000,54.50000,12949000
07/10/2009,0000,55.00000,55.00000,54.30000,54.80000,6256000
07/13/2009,0000,54.80000,55.00000,53.40000,53.40000,13475000
07/14/2009,0000,53.70000,54.00000,53.50000,53.50000,6835000
07/15/2009,0000,53.60000,54.80000,53.60000,54.10000,7778000
07/16/2009,0000,55.00000,55.20000,54.00000,54.40000,8640000
07/17/2009,0000,54.80000,55.20000,54.40000,54.60000,6251000
07/20/2009,0000,55.10000,56.00000,54.60000,55.50000,7010000
07/21/2009,0000,56.10000,57.00000,55.80000,56.50000,11263000
07/22/2009,0000,56.70000,57.00000,56.00000,56.50000,5608000
07/23/2009,0000,56.50000,56.70000,56.00000,56.30000,4910000
07/24/2009,0000,56.50000,56.50000,55.50000,56.00000,4976000
07/27/2009,0000,56.20000,57.00000,56.00000,57.00000,7258000
07/28/2009,0000,56.40000,57.00000,56.40000,56.90000,5718000
07/29/2009,0000,57.20000,57.20000,56.50000,56.70000,6288000
07/30/2009,0000,56.70000,57.00000,55.70000,56.40000,9593000
07/31/2009,0000,56.60000,56.90000,55.60000,56.40000,11664000
08/03/2009,0000,56.00000,56.50000,55.70000,56.20000,5756000
08/04/2009,0000,56.50000,59.60000,56.50000,57.60000,28300000
08/05/2009,0000,58.80000,59.20000,57.60000,58.70000,15937000
08/06/2009,0000,59.20000,59.20000,57.80000,58.90000,12507000
08/10/2009,0000,59.00000,59.00000,58.00000,58.30000,9051000
08/11/2009,0000,58.70000,58.80000,57.80000,58.80000,8005000
08/12/2009,0000,58.80000,59.40000,58.50000,59.10000,10516000
08/13/2009,0000,59.30000,60.70000,59.10000,60.50000,18642000
08/14/2009,0000,61.00000,62.50000,61.00000,62.50000,23627000
08/17/2009,0000,62.00000,62.00000,60.40000,61.00000,9089000
08/18/2009,0000,60.20000,60.50000,58.60000,59.50000,13646000
08/19/2009,0000,59.40000,59.90000,58.60000,58.70000,5180000
08/20/2009,0000,58.70000,58.80000,57.70000,58.30000,7183000
08/21/2009,0000,58.40000,60.00000,58.40000,59.30000,14374000
08/24/2009,0000,60.80000,62.50000,60.40000,61.70000,17562000
08/25/2009,0000,61.70000,62.00000,60.90000,61.00000,8210000
08/26/2009,0000,61.10000,61.20000,59.30000,60.00000,12566000
08/27/2009,0000,59.40000,59.80000,59.20000,59.40000,6219000
08/28/2009,0000,59.90000,60.90000,59.30000,60.50000,9383000
08/31/2009,0000,60.70000,60.70000,59.00000,59.20000,8256000
09/01/2009,0000,59.20000,59.90000,59.00000,59.70000,10310000
09/02/2009,0000,59.20000,59.80000,58.90000,59.50000,8118000
09/03/2009,0000,59.90000,60.40000,59.10000,60.40000,7329000
09/04/2009,0000,60.40000,60.50000,59.50000,60.00000,7066000
09/07/2009,0000,60.00000,60.60000,59.80000,60.20000,7388000
09/08/2009,0000,60.30000,61.40000,60.10000,61.20000,11673000
09/09/2009,0000,61.50000,61.80000,60.60000,61.10000,9878000
09/10/2009,0000,62.70000,63.80000,62.10000,63.60000,29550000
09/11/2009,0000,64.00000,64.80000,63.50000,63.80000,20335000
09/14/2009,0000,64.00000,65.80000,63.90000,64.20000,20322000
09/15/2009,0000,64.10000,65.00000,63.70000,65.00000,12239000
09/16/2009,0000,65.70000,67.40000,65.70000,67.10000,18263000
09/17/2009,0000,67.20000,67.50000,66.30000,67.50000,10593000
09/18/2009,0000,67.50000,67.50000,66.60000,66.60000,9393000
09/21/2009,0000,66.50000,67.00000,65.20000,67.00000,9492000
09/22/2009,0000,67.00000,67.60000,66.00000,67.40000,8464000
09/23/2009,0000,67.40000,67.80000,65.80000,66.20000,10252000
09/24/2009,0000,66.00000,66.00000,63.70000,63.80000,17086000
09/25/2009,0000,63.60000,64.30000,62.60000,64.00000,9555000
09/28/2009,0000,64.20000,64.50000,63.50000,64.00000,4704000
09/29/2009,0000,64.50000,65.50000,64.10000,65.00000,10344000
09/30/2009,0000,65.30000,66.00000,64.60000,65.50000,8982000
10/01/2009,0000,66.00000,66.40000,65.50000,66.20000,6579000
10/02/2009,0000,65.00000,65.50000,64.00000,64.60000,12712000
10/05/2009,0000,64.50000,65.70000,64.00000,65.70000,6131000
10/06/2009,0000,65.50000,67.20000,64.80000,67.00000,15699000
10/07/2009,0000,67.80000,67.80000,66.10000,66.90000,7846000
10/08/2009,0000,66.90000,67.20000,66.10000,66.20000,9633000
10/09/2009,0000,66.70000,67.00000,66.20000,67.00000,4787000
10/12/2009,0000,67.20000,67.40000,66.10000,67.20000,4069000
10/13/2009,0000,66.30000,66.90000,65.60000,66.90000,7958000
10/14/2009,0000,67.00000,67.20000,66.40000,67.10000,6948000
10/15/2009,0000,67.60000,67.80000,66.90000,67.00000,8895000
10/16/2009,0000,67.00000,67.00000,65.60000,66.00000,10690000
10/19/2009,0000,65.80000,66.30000,65.60000,66.30000,3994000
10/20/2009,0000,66.60000,66.80000,65.90000,66.10000,5909000
10/21/2009,0000,66.00000,66.20000,65.00000,65.20000,9685000
10/22/2009,0000,65.00000,65.10000,64.00000,64.60000,10460000
10/23/2009,0000,64.60000,64.70000,63.90000,64.60000,7240000
10/26/2009,0000,65.00000,67.10000,65.00000,66.30000,13210000
10/27/2009,0000,66.30000,66.30000,65.10000,66.10000,5321000
10/28/2009,0000,65.90000,65.90000,64.90000,65.00000,5596000
10/29/2009,0000,64.50000,64.70000,63.00000,63.90000,10906000
10/30/2009,0000,64.60000,64.60000,63.20000,63.20000,7024000
11/02/2009,0000,62.90000,63.30000,62.30000,63.10000,5279000
11/03/2009,0000,63.20000,63.20000,62.30000,62.80000,5003000
11/04/2009,0000,63.60000,63.90000,63.20000,63.70000,4420000
11/05/2009,0000,63.70000,63.70000,62.80000,62.90000,5542000
11/06/2009,0000,63.10000,63.80000,63.10000,63.30000,5671000
11/09/2009,0000,64.00000,65.20000,64.00000,64.60000,7528000
11/10/2009,0000,65.20000,66.10000,65.10000,65.90000,9696000
11/11/2009,0000,65.90000,66.60000,65.20000,66.50000,8833000
11/12/2009,0000,66.80000,67.00000,66.30000,66.70000,6027000
11/13/2009,0000,66.70000,67.00000,66.00000,66.10000,5782000
11/16/2009,0000,66.10000,67.00000,66.00000,67.00000,11184000
11/17/2009,0000,67.80000,67.90000,66.10000,66.50000,9517000
11/18/2009,0000,66.10000,66.80000,65.80000,66.10000,8266000
11/19/2009,0000,66.00000,66.20000,65.40000,66.20000,6448000
11/20/2009,0000,65.60000,66.10000,64.80000,65.10000,9562000
11/23/2009,0000,65.00000,65.00000,63.80000,64.50000,10203000
11/24/2009,0000,64.50000,65.60000,64.50000,65.60000,7429000
11/25/2009,0000,65.50000,66.20000,65.10000,66.10000,6095000
11/26/2009,0000,66.10000,66.30000,65.20000,65.50000,3740000
11/27/2009,0000,64.30000,64.50000,63.50000,63.50000,13603000
11/30/2009,0000,64.00000,64.60000,63.90000,63.90000,5804000
12/01/2009,0000,64.00000,64.60000,63.50000,64.60000,8891000
12/02/2009,0000,65.00000,66.40000,65.00000,65.90000,13486000
12/03/2009,0000,66.00000,66.30000,65.50000,66.20000,5757000
12/04/2009,0000,65.80000,66.20000,65.50000,65.50000,5379000
12/07/2009,0000,65.50000,66.20000,65.50000,66.10000,5414000
12/08/2009,0000,66.20000,66.20000,65.50000,66.20000,4030000
12/09/2009,0000,66.20000,66.20000,65.40000,65.60000,4845000
12/11/2009,0000,64.50000,65.70000,64.50000,65.70000,6794000
12/14/2009,0000,65.70000,66.00000,65.30000,65.90000,4606000
12/15/2009,0000,65.90000,66.10000,64.70000,65.90000,4333000
12/16/2009,0000,65.00000,65.70000,64.90000,65.00000,4370000
12/17/2009,0000,65.00000,65.90000,65.00000,65.50000,4927000
12/18/2009,0000,64.80000,65.60000,64.70000,65.50000,3529000
12/21/2009,0000,65.50000,65.90000,65.10000,65.30000,3612000
12/22/2009,0000,65.50000,66.00000,65.50000,65.60000,5367000
12/23/2009,0000,65.60000,65.90000,65.50000,65.90000,3661000
12/25/2009,0000,66.80000,66.80000,66.20000,66.20000,3277000
04/02/2007,0000,62.80000,63.80000,62.40000,63.00000,8749000
04/03/2007,0000,63.40000,63.80000,62.70000,63.50000,5789000
04/04/2007,0000,63.60000,64.20000,63.60000,64.10000,6435000
04/09/2007,0000,64.20000,65.60000,64.10000,65.60000,10357000
04/10/2007,0000,65.50000,65.60000,64.90000,65.60000,7687000
04/11/2007,0000,65.60000,66.00000,65.40000,65.60000,7245000
04/12/2007,0000,65.00000,65.40000,64.50000,64.70000,7446000
04/13/2007,0000,64.70000,64.90000,63.50000,63.90000,7401000
04/16/2007,0000,64.00000,65.50000,64.00000,65.50000,9423000
04/17/2007,0000,65.80000,66.00000,64.60000,64.80000,4626000
04/18/2007,0000,64.10000,65.20000,63.90000,65.20000,5632000
04/19/2007,0000,65.00000,65.00000,64.00000,64.10000,8540000
04/20/2007,0000,63.90000,64.20000,63.80000,64.00000,3059000
04/23/2007,0000,64.80000,65.40000,64.50000,64.90000,5633000
04/24/2007,0000,64.90000,65.30000,64.90000,65.10000,3118000
04/25/2007,0000,65.00000,65.00000,64.30000,64.50000,2308000
04/26/2007,0000,64.90000,65.00000,64.40000,65.00000,7117000
04/27/2007,0000,64.90000,64.90000,63.90000,63.90000,11517000
04/30/2007,0000,63.50000,64.00000,63.20000,63.80000,8693000
05/02/2007,0000,64.40000,64.40000,63.50000,63.90000,5757000
05/03/2007,0000,63.90000,64.00000,63.40000,63.60000,3493000
05/04/2007,0000,63.80000,64.40000,63.80000,64.30000,4425000
05/07/2007,0000,64.40000,64.90000,64.30000,64.60000,3646000
05/08/2007,0000,64.60000,65.10000,64.10000,65.00000,4031000
05/09/2007,0000,65.00000,65.20000,64.40000,65.00000,7967000
05/10/2007,0000,65.20000,65.20000,64.70000,65.20000,6847000
05/11/2007,0000,64.50000,65.20000,64.50000,64.90000,4154000
05/14/2007,0000,65.30000,65.30000,64.80000,65.00000,5480000
05/15/2007,0000,65.00000,65.10000,64.60000,64.90000,2971000
05/16/2007,0000,65.00000,65.10000,64.60000,64.90000,2866000
05/17/2007,0000,65.40000,68.00000,65.40000,67.70000,17160000
05/18/2007,0000,68.00000,68.70000,68.00000,68.60000,14901000
05/21/2007,0000,68.90000,73.40000,68.90000,72.40000,24504000
05/22/2007,0000,72.30000,72.30000,70.80000,71.20000,5705000
05/23/2007,0000,71.20000,72.20000,71.10000,72.00000,6863000
05/24/2007,0000,71.80000,72.30000,71.00000,71.50000,3708000
05/25/2007,0000,71.40000,71.40000,70.00000,70.60000,8002000
05/28/2007,0000,70.10000,70.50000,69.50000,70.10000,5082000
05/29/2007,0000,70.00000,70.80000,69.50000,69.80000,6360000
05/30/2007,0000,69.50000,69.80000,68.50000,69.80000,5938000
05/31/2007,0000,70.00000,70.00000,67.70000,67.70000,13846000
06/01/2007,0000,69.00000,70.50000,69.00000,70.50000,9402000
06/04/2007,0000,70.00000,70.60000,69.90000,70.10000,2642000
06/05/2007,0000,70.40000,71.10000,69.50000,71.10000,5739000
06/06/2007,0000,70.60000,70.90000,70.10000,70.40000,4742000
06/07/2007,0000,70.30000,70.70000,70.00000,70.40000,6195000
06/08/2007,0000,70.30000,70.60000,69.90000,70.60000,3443000
06/11/2007,0000,70.60000,71.10000,70.40000,70.60000,4790000
06/12/2007,0000,70.60000,71.00000,70.30000,71.00000,5647000
06/13/2007,0000,70.90000,71.30000,70.30000,71.00000,5071000
06/14/2007,0000,71.20000,71.40000,71.00000,71.30000,4584000
06/15/2007,0000,71.50000,73.90000,71.40000,73.70000,21765000
06/20/2007,0000,74.90000,78.80000,74.90000,78.80000,38609000
06/21/2007,0000,79.20000,82.40000,78.80000,81.30000,30961000
06/22/2007,0000,81.20000,81.20000,80.00000,81.20000,11087000
06/25/2007,0000,81.20000,86.60000,81.20000,85.50000,20477000
06/26/2007,0000,86.50000,87.20000,85.00000,86.00000,14459000
06/27/2007,0000,86.00000,86.00000,84.00000,84.50000,13606000
06/28/2007,0000,84.50000,85.30000,81.30000,83.90000,14438000
06/29/2007,0000,84.00000,84.00000,81.90000,83.40000,15461000
07/02/2007,0000,83.40000,83.40000,82.10000,82.60000,31186000
07/03/2007,0000,79.40000,80.50000,78.50000,80.00000,27050000
07/04/2007,0000,80.50000,81.30000,80.40000,80.70000,9123000
07/05/2007,0000,81.00000,81.00000,79.60000,79.90000,11117000
07/06/2007,0000,79.50000,79.60000,78.00000,78.20000,17645000
07/09/2007,0000,78.20000,80.10000,76.70000,80.10000,11983000
07/10/2007,0000,79.80000,79.80000,78.50000,79.20000,7778000
07/11/2007,0000,78.50000,79.00000,78.10000,78.80000,5676000
07/12/2007,0000,78.80000,82.40000,78.50000,80.20000,17386000
07/13/2007,0000,82.50000,83.80000,81.50000,83.80000,20106000
07/16/2007,0000,84.30000,84.70000,83.30000,84.00000,15890000
07/17/2007,0000,84.20000,85.20000,82.30000,84.50000,19081000
07/18/2007,0000,84.30000,84.30000,83.00000,83.10000,10764000
07/19/2007,0000,82.70000,83.20000,82.50000,83.00000,6267000
07/20/2007,0000,83.00000,83.40000,82.50000,83.20000,5156000
07/23/2007,0000,83.20000,83.30000,82.50000,82.70000,7531000
07/24/2007,0000,83.10000,85.50000,82.80000,85.00000,13819000
07/25/2007,0000,84.20000,85.30000,83.60000,84.20000,14415000
07/26/2007,0000,85.00000,87.50000,84.50000,85.10000,18442000
07/27/2007,0000,81.70000,83.00000,81.50000,81.60000,19165000
07/30/2007,0000,79.00000,80.40000,78.80000,79.30000,20086000
07/31/2007,0000,80.50000,81.00000,79.50000,81.00000,14858000
08/01/2007,0000,79.20000,79.60000,76.90000,76.90000,22063000
08/02/2007,0000,77.50000,78.90000,76.90000,78.40000,17562000
08/03/2007,0000,79.00000,80.20000,79.00000,79.10000,8530000
08/06/2007,0000,78.00000,80.10000,78.00000,79.10000,7854000
08/07/2007,0000,80.10000,80.40000,79.20000,79.20000,9606000
08/08/2007,0000,80.50000,82.30000,80.00000,82.30000,9697000
08/09/2007,0000,82.90000,83.60000,82.20000,83.60000,12533000
08/10/2007,0000,81.00000,83.00000,80.50000,82.00000,15731000
08/13/2007,0000,82.50000,82.80000,81.10000,82.50000,6964000
08/14/2007,0000,82.50000,83.00000,81.00000,81.50000,9896000
08/15/2007,0000,80.50000,80.50000,78.40000,78.40000,14940000
08/16/2007,0000,76.50000,78.00000,73.20000,75.30000,23225000
08/17/2007,0000,75.00000,76.00000,73.10000,74.00000,16640000
08/20/2007,0000,78.60000,78.60000,76.60000,78.00000,11299000
08/21/2007,0000,78.00000,79.60000,77.10000,79.00000,6924000
08/22/2007,0000,78.50000,79.60000,78.50000,78.60000,4426000
08/23/2007,0000,81.00000,81.30000,79.60000,80.20000,7435000
08/24/2007,0000,80.20000,80.40000,79.10000,79.70000,6328000
08/27/2007,0000,80.70000,80.70000,78.70000,79.70000,7788000
08/28/2007,0000,79.60000,79.60000,78.00000,79.10000,7746000
08/29/2007,0000,77.20000,78.40000,77.00000,78.00000,10952000
08/30/2007,0000,79.20000,81.00000,78.60000,79.00000,9496000
08/31/2007,0000,79.20000,82.00000,79.20000,82.00000,15194000
09/03/2007,0000,82.50000,83.60000,81.50000,82.90000,12243000
09/04/2007,0000,83.00000,83.50000,81.60000,83.00000,6759000
09/05/2007,0000,83.00000,83.20000,82.00000,82.10000,7872000
09/06/2007,0000,82.10000,83.00000,80.70000,83.00000,8543000
09/07/2007,0000,83.20000,83.20000,82.10000,82.50000,4312000
09/10/2007,0000,81.40000,81.40000,80.30000,80.80000,9011000
09/11/2007,0000,81.50000,81.50000,80.60000,81.50000,3992000
09/12/2007,0000,82.10000,82.10000,81.10000,81.50000,5419000
09/13/2007,0000,82.00000,82.00000,80.30000,80.30000,4803000
09/14/2007,0000,80.30000,82.00000,80.00000,82.00000,9030000
09/17/2007,0000,82.00000,82.00000,80.20000,80.60000,4962000
09/19/2007,0000,82.40000,83.90000,82.20000,83.60000,26038000
09/20/2007,0000,83.80000,85.90000,83.80000,85.90000,25684000
09/21/2007,0000,86.10000,88.80000,86.10000,88.50000,22805000
09/26/2007,0000,88.80000,92.60000,88.80000,91.00000,18508000
09/27/2007,0000,91.10000,92.00000,90.00000,92.00000,15579000
09/28/2007,0000,92.00000,94.30000,91.20000,92.00000,23303000
10/01/2007,0000,91.50000,95.00000,91.50000,93.90000,19601000
10/02/2007,0000,94.80000,99.00000,94.80000,97.70000,29689000
10/03/2007,0000,97.50000,100.00000,97.00000,99.50000,21896000
10/04/2007,0000,99.10000,99.10000,95.40000,97.50000,20334000
10/05/2007,0000,97.50000,99.40000,95.50000,98.30000,15405000
10/08/2007,0000,98.70000,99.60000,97.60000,98.40000,9686000
10/09/2007,0000,98.40000,99.00000,96.70000,98.10000,10772000
10/11/2007,0000,98.70000,99.50000,98.10000,99.50000,8465000
10/12/2007,0000,99.90000,102.00000,98.00000,98.00000,16668000
10/15/2007,0000,98.00000,98.50000,95.80000,96.70000,7477000
10/16/2007,0000,96.50000,98.90000,96.10000,98.50000,10114000
10/17/2007,0000,98.00000,98.00000,96.00000,97.80000,8976000
10/18/2007,0000,98.20000,98.90000,96.20000,98.70000,9741000
10/19/2007,0000,97.00000,98.20000,96.90000,97.30000,5728000
10/22/2007,0000,94.10000,95.10000,93.60000,95.10000,17758000
10/23/2007,0000,95.10000,97.00000,95.10000,96.60000,6907000
10/24/2007,0000,97.50000,98.90000,96.70000,96.70000,6363000
10/25/2007,0000,97.20000,98.30000,96.20000,98.00000,14004000
10/26/2007,0000,98.10000,98.50000,97.30000,97.90000,8120000
10/29/2007,0000,99.00000,99.60000,98.30000,99.40000,17163000
10/30/2007,0000,100.00000,100.00000,98.60000,98.70000,9196000
10/31/2007,0000,99.00000,99.80000,97.30000,99.80000,8522000
11/01/2007,0000,100.00000,100.00000,98.50000,98.80000,8689000
11/02/2007,0000,96.80000,97.40000,95.00000,95.20000,16347000
11/05/2007,0000,95.00000,97.40000,92.00000,97.00000,19962000
11/06/2007,0000,97.50000,97.50000,95.20000,95.20000,8348000
11/07/2007,0000,97.50000,98.90000,96.50000,98.50000,15136000
11/08/2007,0000,96.60000,97.60000,95.40000,96.30000,15638000
11/09/2007,0000,96.30000,99.10000,96.30000,98.00000,10058000
11/12/2007,0000,97.50000,97.50000,96.80000,97.00000,16333000
11/13/2007,0000,97.00000,97.80000,95.90000,97.00000,12900000
11/14/2007,0000,98.00000,99.30000,98.00000,98.40000,16260000
11/15/2007,0000,97.50000,98.40000,97.50000,97.60000,6873000
11/16/2007,0000,96.10000,96.10000,92.00000,93.20000,18789000
11/19/2007,0000,92.00000,92.60000,87.50000,87.70000,21644000
11/20/2007,0000,84.00000,85.00000,81.80000,84.80000,32771000
11/21/2007,0000,85.00000,86.70000,84.30000,84.50000,22686000
11/22/2007,0000,83.60000,86.90000,83.40000,86.00000,13206000
11/23/2007,0000,86.60000,86.70000,84.00000,84.00000,8435000
11/26/2007,0000,85.00000,88.60000,84.90000,88.60000,12893000
11/27/2007,0000,86.50000,87.90000,84.30000,86.00000,17279000
11/28/2007,0000,87.40000,87.70000,84.90000,85.00000,8747000
11/29/2007,0000,87.00000,87.60000,86.00000,87.50000,7719000
11/30/2007,0000,88.00000,88.50000,86.80000,87.60000,12310000
12/03/2007,0000,88.20000,90.00000,88.00000,89.30000,9199000
12/04/2007,0000,89.20000,90.00000,88.90000,89.00000,6119000
12/05/2007,0000,89.00000,89.00000,87.50000,87.70000,9039000
12/06/2007,0000,89.00000,90.00000,88.80000,89.60000,16098000
12/07/2007,0000,89.80000,92.00000,89.80000,91.20000,22654000
12/10/2007,0000,90.00000,92.30000,90.00000,90.70000,9449000
12/11/2007,0000,91.00000,91.90000,90.50000,91.20000,9559000
12/12/2007,0000,90.00000,90.20000,88.80000,89.00000,12495000
12/13/2007,0000,89.00000,89.00000,85.00000,85.10000,12586000
12/14/2007,0000,85.10000,87.20000,84.90000,87.20000,12810000
12/17/2007,0000,85.50000,87.20000,84.50000,85.50000,11814000
12/18/2007,0000,84.30000,86.10000,84.30000,85.10000,10953000
12/19/2007,0000,86.80000,86.80000,85.30000,86.50000,7625000
12/20/2007,0000,86.50000,86.60000,85.50000,85.70000,4897000
12/21/2007,0000,85.60000,88.10000,84.50000,87.90000,9123000
12/24/2007,0000,89.00000,89.70000,88.40000,89.00000,5346000
12/25/2007,0000,89.40000,89.50000,88.50000,89.10000,5243000
12/26/2007,0000,88.60000,89.20000,88.20000,89.00000,4660000
12/27/2007,0000,89.50000,91.30000,89.50000,90.90000,7293000
12/28/2007,0000,90.50000,91.50000,90.00000,90.90000,6974000
12/31/2007,0000,91.40000,91.90000,90.50000,91.10000,3080000
01/02/2008,0000,91.10000,91.10000,88.00000,88.00000,5119000
01/03/2008,0000,87.00000,89.90000,87.00000,88.50000,8576000
01/04/2008,0000,88.50000,90.40000,87.80000,90.00000,8113000
01/07/2008,0000,88.60000,90.70000,88.50000,88.50000,9455000
01/08/2008,0000,90.00000,92.80000,89.50000,92.40000,16526000
01/09/2008,0000,92.40000,96.50000,91.30000,96.50000,24395000
01/10/2008,0000,96.30000,97.30000,95.00000,96.20000,15714000
01/11/2008,0000,96.20000,96.80000,94.20000,94.60000,8629000
01/14/2008,0000,96.50000,100.50000,96.50000,100.50000,37734000
01/15/2008,0000,101.50000,103.00000,99.50000,99.50000,30820000
01/16/2008,0000,97.60000,98.90000,96.10000,96.20000,18245000
01/17/2008,0000,96.20000,96.90000,91.00000,93.90000,21406000
01/18/2008,0000,91.50000,92.00000,89.70000,91.80000,25781000
01/21/2008,0000,90.30000,91.30000,89.00000,89.70000,14906000
01/22/2008,0000,85.00000,87.90000,84.20000,84.80000,22507000
01/23/2008,0000,87.00000,87.50000,85.50000,86.00000,18770000
01/24/2008,0000,88.50000,89.60000,86.60000,89.00000,11231000
01/25/2008,0000,89.50000,90.00000,88.20000,89.00000,8110000
01/28/2008,0000,88.00000,88.00000,85.00000,85.00000,16161000
01/29/2008,0000,85.00000,85.40000,80.00000,81.90000,28885000
01/30/2008,0000,82.00000,82.00000,76.50000,77.50000,73705000
01/31/2008,0000,77.00000,77.00000,72.10000,72.90000,78927000
02/01/2008,0000,73.80000,77.90000,73.70000,77.10000,42009000
02/12/2008,0000,75.50000,80.10000,75.50000,79.00000,27124000
02/13/2008,0000,80.60000,82.20000,80.00000,81.60000,21672000
02/14/2008,0000,83.00000,84.00000,81.90000,84.00000,25701000
02/15/2008,0000,83.00000,83.70000,81.60000,82.20000,16357000
02/18/2008,0000,82.50000,84.00000,81.70000,82.00000,11382000
02/19/2008,0000,82.70000,83.50000,82.50000,83.50000,12966000
02/20/2008,0000,84.00000,87.00000,82.80000,82.90000,20853000
02/21/2008,0000,84.00000,84.30000,83.20000,84.10000,10389000
02/22/2008,0000,84.00000,84.00000,83.10000,84.00000,7946000
02/25/2008,0000,84.60000,85.60000,84.60000,85.50000,12591000
02/26/2008,0000,86.30000,86.50000,83.20000,84.80000,16657000
02/27/2008,0000,85.10000,86.00000,84.80000,86.00000,20890000
02/29/2008,0000,85.00000,87.50000,85.00000,85.10000,21292000
03/03/2008,0000,84.00000,86.90000,84.00000,86.90000,15297000
03/04/2008,0000,87.30000,90.00000,87.00000,90.00000,25043000
03/05/2008,0000,90.30000,93.20000,90.20000,92.50000,38501000
03/06/2008,0000,92.60000,93.00000,91.50000,93.00000,21540000
03/07/2008,0000,93.00000,94.00000,92.40000,93.40000,19583000
03/10/2008,0000,93.20000,93.50000,92.30000,92.90000,15552000
03/11/2008,0000,92.00000,92.00000,90.00000,91.10000,35949000
03/12/2008,0000,93.00000,93.30000,92.60000,93.00000,22107000
03/13/2008,0000,93.20000,93.40000,90.30000,90.40000,18322000
03/14/2008,0000,91.40000,91.90000,90.20000,90.40000,10251000
03/17/2008,0000,90.00000,90.70000,87.80000,90.00000,16857000
03/18/2008,0000,90.50000,92.60000,90.20000,92.20000,14423000
03/19/2008,0000,93.50000,94.20000,93.50000,94.00000,21710000
03/20/2008,0000,93.90000,96.30000,93.10000,96.30000,26877000
03/21/2008,0000,97.00000,99.00000,96.50000,99.00000,33815000
03/24/2008,0000,105.50000,105.50000,99.70000,103.00000,40732000
03/25/2008,0000,101.50000,102.50000,99.10000,99.30000,15191000
03/26/2008,0000,99.30000,99.80000,97.80000,99.30000,25475000
03/27/2008,0000,97.50000,98.10000,94.50000,96.30000,18205000
03/28/2008,0000,95.80000,97.00000,95.60000,95.70000,17882000
03/31/2008,0000,95.70000,95.70000,91.30000,91.90000,25725000
04/01/2008,0000,91.00000,91.00000,88.20000,88.20000,25893000
04/02/2008,0000,89.10000,89.70000,88.30000,89.20000,16216000
04/03/2008,0000,89.00000,89.00000,86.10000,87.30000,21072000
04/07/2008,0000,87.30000,88.00000,86.70000,87.60000,36638000
04/08/2008,0000,89.50000,90.30000,88.80000,89.00000,33848000
04/09/2008,0000,90.00000,90.00000,88.50000,88.60000,17117000
04/10/2008,0000,88.60000,91.00000,88.60000,91.00000,18615000
04/11/2008,0000,91.00000,91.00000,89.90000,91.00000,19180000
04/14/2008,0000,90.50000,91.00000,90.00000,91.00000,9611000
04/15/2008,0000,91.00000,91.50000,90.30000,90.60000,9904000
04/16/2008,0000,90.40000,90.50000,89.50000,90.50000,13429000
04/17/2008,0000,90.80000,91.50000,90.70000,91.00000,21694000
04/18/2008,0000,91.30000,91.40000,90.60000,91.20000,16512000
04/21/2008,0000,91.80000,92.70000,91.10000,91.90000,14869000
04/22/2008,0000,91.50000,91.60000,88.80000,89.80000,15788000
04/23/2008,0000,89.30000,90.40000,88.50000,89.50000,11477000
04/24/2008,0000,89.70000,89.80000,88.70000,89.20000,15194000
04/25/2008,0000,89.10000,89.40000,87.90000,88.20000,11689000
04/28/2008,0000,88.20000,91.40000,88.10000,91.40000,15385000
04/29/2008,0000,91.20000,91.30000,88.50000,88.60000,21225000
04/30/2008,0000,88.00000,88.60000,86.40000,87.00000,26267000
05/02/2008,0000,87.10000,88.60000,87.10000,88.40000,11772000
05/05/2008,0000,88.40000,88.90000,86.90000,87.20000,12277000
05/06/2008,0000,87.60000,87.60000,85.00000,85.40000,17143000
05/07/2008,0000,85.40000,86.00000,85.10000,85.60000,18263000
05/08/2008,0000,85.60000,86.20000,84.80000,86.20000,14210000
05/09/2008,0000,86.50000,86.70000,85.80000,86.30000,9547000
05/12/2008,0000,86.30000,87.20000,85.60000,87.10000,6133000
05/13/2008,0000,87.50000,89.40000,87.40000,89.20000,18291000
05/14/2008,0000,89.20000,89.80000,88.50000,89.20000,7436000
05/15/2008,0000,90.00000,91.50000,89.70000,91.50000,20090000
05/16/2008,0000,91.30000,91.50000,90.60000,91.00000,12802000
05/19/2008,0000,91.00000,91.80000,90.80000,91.60000,17935000
05/20/2008,0000,90.80000,91.60000,88.80000,89.00000,15942000
05/21/2008,0000,88.60000,89.00000,87.60000,88.00000,7438000
05/22/2008,0000,87.10000,88.00000,87.00000,87.80000,8754000
05/23/2008,0000,87.70000,88.40000,86.80000,86.90000,9515000
05/26/2008,0000,86.90000,87.50000,86.00000,86.30000,6548000
05/27/2008,0000,87.00000,87.20000,86.10000,86.80000,8837000
05/28/2008,0000,87.00000,87.10000,85.10000,85.30000,12798000
05/29/2008,0000,85.60000,87.50000,85.60000,86.80000,8329000
05/30/2008,0000,88.00000,88.00000,85.80000,85.80000,11189000
06/02/2008,0000,86.00000,87.20000,86.00000,87.10000,6024000
06/03/2008,0000,87.00000,87.10000,85.50000,85.60000,8188000
06/04/2008,0000,85.10000,85.20000,82.50000,83.00000,19440000
06/05/2008,0000,83.00000,83.40000,80.10000,82.50000,24036000
06/06/2008,0000,82.70000,82.90000,81.70000,82.00000,12429000
06/10/2008,0000,83.00000,83.00000,81.00000,81.00000,11016000
06/11/2008,0000,81.70000,83.20000,81.20000,83.00000,12712000
06/12/2008,0000,82.20000,82.50000,81.00000,81.00000,9115000
06/13/2008,0000,81.50000,82.30000,81.10000,81.10000,6415000
06/16/2008,0000,82.30000,82.80000,81.60000,82.60000,5828000
06/17/2008,0000,83.00000,84.00000,82.00000,83.90000,6959000
06/18/2008,0000,83.90000,84.50000,83.30000,83.60000,6717000
06/19/2008,0000,82.00000,82.80000,81.00000,81.10000,10717000
06/20/2008,0000,81.10000,81.20000,78.10000,78.20000,18045000
06/23/2008,0000,77.60000,80.00000,77.00000,79.50000,8929000
06/24/2008,0000,79.40000,79.40000,78.00000,78.00000,5078000
06/25/2008,0000,78.40000,80.40000,77.60000,80.40000,10853000
06/26/2008,0000,80.60000,80.60000,78.50000,80.00000,6959000
06/27/2008,0000,77.00000,77.40000,75.90000,76.50000,19377000
06/30/2008,0000,76.50000,77.00000,73.20000,73.20000,14269000
07/01/2008,0000,73.20000,75.00000,72.80000,73.70000,11300000
07/02/2008,0000,73.70000,74.50000,73.70000,74.00000,10921000
07/03/2008,0000,73.00000,74.00000,72.50000,73.50000,15704000
07/04/2008,0000,73.00000,73.00000,68.80000,68.80000,31542000
07/07/2008,0000,68.00000,71.90000,67.40000,71.80000,30753000
07/08/2008,0000,65.10000,66.00000,62.80000,62.90000,29691000
07/09/2008,0000,63.90000,65.20000,63.80000,64.10000,17226000
07/10/2008,0000,64.10000,65.00000,63.80000,64.00000,10759000
07/11/2008,0000,63.80000,63.80000,61.00000,63.00000,20419000
07/14/2008,0000,63.00000,63.10000,62.00000,62.00000,10279000
07/15/2008,0000,61.60000,61.80000,59.20000,59.50000,12400000
07/16/2008,0000,60.00000,61.40000,59.40000,60.50000,10108000
07/17/2008,0000,63.00000,64.50000,61.80000,63.90000,22334000
07/18/2008,0000,64.50000,64.60000,60.30000,60.80000,14484000
07/21/2008,0000,62.20000,62.80000,61.80000,62.00000,12615000
07/22/2008,0000,62.50000,63.50000,62.00000,62.60000,9147000
07/23/2008,0000,64.00000,66.90000,63.80000,66.60000,18664000
07/24/2008,0000,67.00000,67.90000,66.50000,67.60000,22966000
07/25/2008,0000,66.00000,66.80000,65.90000,66.60000,10075000
07/29/2008,0000,65.50000,65.50000,63.80000,64.40000,13701000
07/30/2008,0000,65.80000,65.80000,64.50000,65.00000,12364000
07/31/2008,0000,65.50000,65.90000,64.00000,65.10000,12500000
08/01/2008,0000,64.20000,65.60000,63.90000,65.50000,8582000
08/04/2008,0000,65.00000,65.00000,64.20000,64.30000,8011000
08/05/2008,0000,64.50000,64.90000,63.50000,64.10000,12586000
08/06/2008,0000,65.80000,67.00000,65.00000,67.00000,12926000
08/07/2008,0000,67.00000,67.00000,65.00000,65.90000,6324000
08/08/2008,0000,65.90000,67.50000,65.60000,67.40000,10114000
08/11/2008,0000,68.20000,68.30000,66.40000,66.90000,4459000
08/12/2008,0000,66.20000,66.20000,64.50000,65.00000,16999000
08/13/2008,0000,64.50000,64.50000,63.50000,64.10000,12575000
08/14/2008,0000,64.10000,64.70000,63.70000,64.20000,8238000
08/15/2008,0000,64.70000,65.40000,63.00000,63.40000,11133000
08/18/2008,0000,63.10000,63.70000,62.50000,62.50000,9561000
08/19/2008,0000,63.00000,63.60000,61.60000,63.00000,9626000
08/20/2008,0000,62.90000,63.30000,62.30000,63.00000,7184000
08/21/2008,0000,63.00000,63.00000,61.80000,62.20000,9851000
08/22/2008,0000,62.20000,62.80000,61.00000,62.10000,11046000
08/25/2008,0000,62.00000,62.30000,60.60000,61.80000,17618000
08/26/2008,0000,60.30000,60.70000,60.10000,60.30000,17280000
08/27/2008,0000,60.50000,60.80000,59.70000,60.70000,13046000
08/28/2008,0000,60.90000,60.90000,60.00000,60.20000,12734000
08/29/2008,0000,61.50000,61.90000,60.40000,61.90000,15603000
09/01/2008,0000,61.40000,61.60000,60.70000,61.50000,9167000
09/02/2008,0000,61.50000,61.80000,60.80000,61.00000,7861000
09/03/2008,0000,60.80000,61.50000,60.40000,60.80000,7730000
09/04/2008,0000,61.00000,61.00000,59.50000,59.70000,9210000
09/05/2008,0000,58.70000,58.70000,57.50000,58.10000,18162000
09/08/2008,0000,59.50000,60.90000,59.00000,59.90000,18201000
09/09/2008,0000,59.20000,59.50000,57.00000,57.00000,14563000
09/10/2008,0000,57.00000,58.00000,56.20000,56.80000,21067000
09/11/2008,0000,56.80000,57.00000,55.10000,55.50000,17200000
09/12/2008,0000,56.50000,57.30000,56.50000,56.80000,24634000
09/15/2008,0000,56.00000,56.40000,55.10000,55.60000,17163000
09/16/2008,0000,53.00000,54.30000,51.80000,53.20000,23238000
09/17/2008,0000,55.60000,55.70000,53.50000,54.10000,17139000
09/18/2008,0000,53.50000,54.90000,53.00000,54.00000,34445000
09/19/2008,0000,56.00000,57.70000,55.40000,57.00000,42741000
09/22/2008,0000,58.00000,58.00000,56.20000,57.00000,31189000
09/23/2008,0000,55.50000,57.10000,55.50000,56.60000,19369000
09/24/2008,0000,56.60000,56.90000,54.90000,55.10000,33969000
09/25/2008,0000,54.80000,55.40000,54.10000,54.40000,16360000
09/26/2008,0000,54.80000,55.00000,53.90000,54.20000,21403000
09/30/2008,0000,50.50000,51.80000,50.50000,51.10000,34970000
10/01/2008,0000,52.00000,52.50000,51.70000,51.80000,18008000
10/02/2008,0000,52.00000,52.80000,51.80000,52.70000,26192000
10/03/2008,0000,52.00000,53.70000,52.00000,52.70000,24171000
10/06/2008,0000,51.80000,52.70000,51.00000,51.90000,21245000
10/07/2008,0000,51.50000,52.60000,51.30000,52.50000,11228000
10/08/2008,0000,52.00000,52.50000,51.10000,51.10000,15673000
10/09/2008,0000,51.50000,52.90000,51.30000,51.30000,17404000
10/13/2008,0000,50.00000,52.00000,49.75000,52.00000,14874000
10/14/2008,0000,55.50000,55.50000,53.70000,54.60000,18027000
10/15/2008,0000,53.10000,54.50000,52.90000,53.90000,12003000
10/16/2008,0000,52.10000,52.10000,52.10000,52.10000,4351000
10/17/2008,0000,50.30000,52.10000,50.30000,52.10000,32297000
10/20/2008,0000,51.00000,51.20000,50.30000,51.20000,20990000
10/21/2008,0000,52.00000,52.00000,50.90000,51.90000,19595000
10/22/2008,0000,51.50000,52.30000,50.80000,51.90000,10103000
10/23/2008,0000,50.20000,51.30000,50.20000,51.10000,11800000
10/24/2008,0000,50.50000,50.50000,49.35000,49.35000,14943000
10/27/2008,0000,47.50000,49.40000,47.00000,49.35000,12583000
10/28/2008,0000,48.50000,50.90000,47.30000,49.85000,14124000
10/29/2008,0000,51.80000,51.90000,49.85000,50.00000,13316000
10/30/2008,0000,50.20000,53.50000,50.20000,53.50000,17864000
10/31/2008,0000,53.50000,57.00000,52.60000,55.60000,24828000
11/03/2008,0000,56.90000,57.50000,54.80000,57.00000,18939000
11/04/2008,0000,57.00000,57.20000,55.10000,57.10000,14508000
11/05/2008,0000,58.00000,58.00000,56.90000,57.40000,17818000
11/06/2008,0000,55.00000,55.40000,54.30000,55.40000,11636000
11/07/2008,0000,53.50000,55.70000,53.10000,55.50000,10603000
11/10/2008,0000,55.00000,56.00000,54.60000,55.60000,7109000
11/11/2008,0000,55.00000,55.90000,54.30000,54.90000,12596000
11/12/2008,0000,54.90000,55.00000,52.50000,53.10000,16554000
11/13/2008,0000,52.40000,53.10000,50.90000,53.10000,16605000
11/14/2008,0000,53.90000,53.90000,52.50000,53.30000,6488000
11/17/2008,0000,52.30000,54.60000,52.30000,54.00000,10626000
11/18/2008,0000,54.00000,54.10000,53.00000,54.00000,12416000
11/19/2008,0000,54.00000,54.40000,53.30000,53.80000,9867000
11/20/2008,0000,52.50000,52.80000,51.00000,51.00000,11928000
11/21/2008,0000,48.40000,49.40000,47.45000,47.90000,22607000
11/24/2008,0000,47.00000,47.95000,44.55000,47.90000,25538000
11/25/2008,0000,47.90000,48.25000,46.80000,47.40000,12049000
11/26/2008,0000,46.80000,47.60000,46.50000,47.40000,12117000
11/27/2008,0000,47.50000,49.50000,47.50000,48.65000,11051000
11/28/2008,0000,48.65000,49.20000,48.10000,48.65000,10102000
12/01/2008,0000,48.00000,50.00000,48.00000,49.00000,13445000
12/02/2008,0000,48.00000,48.90000,47.00000,48.90000,15908000
12/03/2008,0000,48.80000,48.90000,47.90000,48.90000,10346000
12/04/2008,0000,48.00000,48.85000,47.05000,48.85000,14136000
12/05/2008,0000,47.60000,48.80000,47.60000,48.75000,8282000
12/08/2008,0000,48.05000,49.65000,48.05000,48.75000,17561000
12/09/2008,0000,48.80000,49.10000,48.20000,48.40000,10680000
12/10/2008,0000,48.00000,49.10000,48.00000,49.10000,16404000
12/11/2008,0000,49.00000,49.00000,47.40000,47.65000,18868000
12/12/2008,0000,47.60000,47.60000,45.00000,46.80000,21591000
12/15/2008,0000,47.00000,48.00000,46.60000,46.80000,17043000
12/16/2008,0000,46.30000,46.30000,45.05000,46.00000,21284000
12/17/2008,0000,46.00000,46.10000,44.95000,45.20000,31232000
12/18/2008,0000,45.20000,45.80000,45.15000,45.65000,13548000
12/19/2008,0000,45.45000,46.00000,45.00000,45.30000,15958000
12/22/2008,0000,45.60000,46.00000,44.50000,44.50000,11980000
12/23/2008,0000,44.20000,44.30000,43.25000,43.40000,10368000
12/24/2008,0000,42.50000,42.85000,42.35000,42.60000,10064000
12/25/2008,0000,42.60000,42.60000,41.70000,41.75000,7262000
12/26/2008,0000,41.60000,43.80000,41.40000,43.15000,14855000
12/29/2008,0000,43.15000,43.50000,42.60000,42.90000,5003000
12/30/2008,0000,44.50000,44.50000,43.75000,44.45000,10507000
12/31/2008,0000,44.50000,44.50000,43.45000,43.60000,6609000
01/05/2009,0000,44.50000,45.00000,43.15000,43.20000,14391000
01/06/2009,0000,43.80000,45.20000,43.50000,45.00000,23572000
01/07/2009,0000,45.80000,48.15000,45.65000,48.15000,41284000
01/08/2009,0000,48.20000,49.15000,47.10000,47.10000,38117000
01/09/2009,0000,47.50000,48.95000,46.50000,47.80000,21657000
01/12/2009,0000,47.80000,48.95000,47.60000,48.00000,16348000
01/13/2009,0000,47.70000,48.00000,47.20000,48.00000,6081000
01/14/2009,0000,48.00000,48.40000,47.20000,47.25000,8879000
01/15/2009,0000,45.80000,45.80000,45.10000,45.40000,13149000
01/16/2009,0000,46.10000,46.10000,45.00000,45.15000,5443000
01/19/2009,0000,46.30000,48.00000,46.30000,47.45000,10050000
01/20/2009,0000,46.80000,47.10000,46.20000,46.30000,9693000
01/21/2009,0000,46.00000,47.85000,45.60000,47.55000,11492000
02/02/2009,0000,48.70000,48.70000,48.00000,48.00000,23656000
02/03/2009,0000,47.90000,48.45000,47.85000,48.00000,8881000
02/04/2009,0000,48.50000,48.50000,47.05000,47.40000,8981000
02/05/2009,0000,48.00000,48.00000,46.60000,46.60000,8766000
02/06/2009,0000,47.00000,48.00000,46.80000,47.30000,9030000
02/09/2009,0000,48.50000,49.40000,47.80000,47.80000,14549000
02/10/2009,0000,48.00000,48.30000,47.60000,48.30000,11837000
02/11/2009,0000,47.40000,48.95000,47.40000,48.95000,11477000
02/12/2009,0000,49.00000,49.00000,47.35000,47.40000,10292000
02/13/2009,0000,47.50000,48.20000,47.40000,48.20000,5713000
02/16/2009,0000,48.25000,48.30000,47.85000,48.00000,4861000
02/17/2009,0000,48.00000,48.25000,47.20000,48.20000,8377000
02/18/2009,0000,47.55000,48.45000,47.25000,48.10000,8072000
02/19/2009,0000,48.00000,48.40000,47.20000,48.00000,7885000
02/20/2009,0000,47.50000,47.85000,47.10000,47.10000,7470000
02/23/2009,0000,47.00000,48.00000,46.60000,47.50000,6921000
02/24/2009,0000,47.00000,47.30000,46.80000,46.80000,8648000
02/25/2009,0000,47.50000,47.65000,47.00000,47.20000,5364000
02/26/2009,0000,47.50000,47.80000,47.05000,47.60000,5493000
02/27/2009,0000,47.55000,48.15000,47.35000,47.70000,8896000
03/02/2009,0000,47.60000,47.60000,46.50000,46.50000,10251000
03/03/2009,0000,46.40000,46.90000,45.60000,46.55000,4921000
03/04/2009,0000,47.00000,47.55000,46.15000,47.10000,5920000
03/05/2009,0000,47.90000,48.40000,47.40000,48.40000,11434000
03/06/2009,0000,48.20000,48.60000,47.85000,48.50000,7434000
03/09/2009,0000,48.80000,49.40000,48.55000,49.30000,9663000
03/10/2009,0000,49.20000,50.00000,49.20000,49.40000,11825000
03/11/2009,0000,50.90000,52.80000,50.80000,52.70000,34520000
03/12/2009,0000,52.70000,53.00000,51.80000,52.30000,13574000
03/13/2009,0000,52.90000,53.70000,52.30000,53.20000,18918000
03/16/2009,0000,53.90000,54.00000,52.70000,54.00000,8684000
03/17/2009,0000,54.30000,55.70000,53.80000,55.20000,14120000
03/18/2009,0000,55.60000,55.70000,53.80000,54.40000,17084000
03/19/2009,0000,54.10000,54.40000,53.00000,53.10000,11285000
03/20/2009,0000,53.10000,53.70000,53.00000,53.60000,9158000
03/23/2009,0000,54.20000,55.50000,54.20000,55.40000,12182000
03/24/2009,0000,56.00000,56.20000,54.90000,55.40000,13960000
03/25/2009,0000,54.80000,55.40000,54.30000,55.30000,14112000
03/26/2009,0000,55.30000,55.70000,54.50000,54.90000,9538000
03/27/2009,0000,54.90000,54.90000,53.80000,54.00000,13681000
03/30/2009,0000,54.00000,54.00000,51.90000,52.50000,12019000
03/31/2009,0000,50.50000,51.70000,50.50000,51.10000,20269000
04/01/2009,0000,51.70000,52.00000,51.10000,51.90000,10395000
04/02/2009,0000,52.50000,54.40000,52.20000,53.90000,17732000
04/03/2009,0000,54.30000,54.50000,53.00000,53.10000,11156000
04/06/2009,0000,53.80000,53.80000,53.00000,53.60000,7646000
04/07/2009,0000,53.20000,54.00000,53.20000,54.00000,6910000
04/08/2009,0000,54.00000,55.80000,54.00000,54.70000,23451000
04/09/2009,0000,55.80000,56.50000,55.40000,56.00000,17842000
04/10/2009,0000,57.00000,57.40000,56.10000,57.00000,16203000
04/13/2009,0000,57.00000,57.30000,56.40000,57.00000,10444000
04/14/2009,0000,56.60000,56.70000,55.10000,56.70000,11530000
04/15/2009,0000,56.50000,56.50000,55.50000,56.50000,12513000
04/16/2009,0000,57.00000,58.00000,56.30000,57.00000,22424000
04/17/2009,0000,57.80000,57.80000,55.80000,56.10000,14730000
04/20/2009,0000,56.00000,57.00000,55.90000,56.80000,10271000
04/21/2009,0000,56.00000,57.40000,55.30000,57.40000,10366000
04/22/2009,0000,57.40000,57.40000,56.30000,56.60000,7202000
04/23/2009,0000,56.60000,57.00000,55.50000,57.00000,6505000
04/24/2009,0000,57.40000,57.50000,55.50000,56.10000,8497000
04/27/2009,0000,55.60000,56.90000,54.50000,54.80000,12590000
04/28/2009,0000,54.50000,55.50000,53.60000,54.00000,9786000
04/29/2009,0000,54.00000,55.10000,53.90000,54.50000,11342000
04/30/2009,0000,58.30000,58.30000,57.60000,58.30000,25006000
05/04/2009,0000,62.00000,62.30000,61.40000,62.30000,15811000
05/05/2009,0000,64.40000,65.00000,61.50000,63.20000,21851000
05/06/2009,0000,63.00000,65.00000,62.50000,65.00000,18249000
05/07/2009,0000,65.80000,65.80000,63.00000,64.50000,19540000
05/08/2009,0000,64.50000,65.00000,63.70000,64.40000,11734000
05/11/2009,0000,64.40000,64.40000,63.10000,64.00000,12731000
05/12/2009,0000,63.00000,63.60000,61.90000,63.00000,12966000
05/13/2009,0000,62.60000,63.00000,61.80000,62.10000,10135000
05/14/2009,0000,61.20000,61.70000,60.70000,61.20000,13395000
05/15/2009,0000,61.50000,63.00000,60.80000,62.70000,16182000
05/18/2009,0000,62.70000,62.70000,60.80000,62.30000,14664000
05/19/2009,0000,63.00000,64.00000,61.50000,61.50000,27071000
05/20/2009,0000,61.50000,61.70000,60.80000,60.80000,12280000
05/21/2009,0000,61.00000,61.90000,60.20000,61.40000,15377000
05/22/2009,0000,61.30000,61.60000,60.40000,61.00000,13591000
05/25/2009,0000,62.00000,62.00000,61.00000,61.20000,12542000
05/26/2009,0000,61.70000,65.40000,61.50000,64.30000,33912000
05/27/2009,0000,65.10000,65.20000,63.00000,63.00000,34743000
06/01/2009,0000,63.90000,64.00000,62.70000,63.70000,18021000
06/02/2009,0000,64.30000,64.30000,62.00000,62.70000,17270000
06/03/2009,0000,62.00000,62.90000,61.80000,62.70000,12241000
06/04/2009,0000,62.70000,62.70000,60.00000,60.60000,14370000
06/05/2009,0000,60.30000,60.40000,60.00000,60.30000,12456000
06/08/2009,0000,61.60000,61.80000,60.00000,60.00000,8977000
06/09/2009,0000,59.90000,60.90000,59.00000,59.90000,12921000
06/10/2009,0000,60.10000,60.40000,59.30000,60.00000,8906000
06/11/2009,0000,60.10000,61.20000,59.30000,61.20000,10183000
06/12/2009,0000,60.60000,61.00000,60.00000,60.00000,12947000
06/15/2009,0000,59.20000,60.00000,58.70000,60.00000,7624000
06/16/2009,0000,59.80000,60.20000,59.50000,59.80000,9386000
06/17/2009,0000,59.80000,60.40000,59.20000,59.90000,5716000
06/18/2009,0000,60.20000,60.50000,59.50000,59.50000,7241000
06/19/2009,0000,60.20000,60.50000,59.40000,60.30000,5470000
06/22/2009,0000,60.70000,60.70000,59.20000,59.60000,7391000
06/23/2009,0000,59.00000,59.00000,57.00000,57.00000,12749000
06/24/2009,0000,57.00000,60.50000,55.30000,58.40000,18140000
06/25/2009,0000,58.60000,58.70000,57.10000,57.20000,12545000
06/26/2009,0000,57.80000,58.10000,57.30000,57.90000,7004000
06/29/2009,0000,58.40000,58.40000,57.10000,57.40000,9499000
06/30/2009,0000,58.20000,58.50000,57.70000,58.50000,6197000
07/01/2009,0000,58.60000,59.30000,57.90000,58.80000,7838000
07/02/2009,0000,58.60000,59.30000,58.30000,59.20000,6404000
07/03/2009,0000,58.60000,59.00000,58.40000,59.00000,4797000
07/06/2009,0000,59.20000,59.20000,58.00000,58.60000,7853000
07/07/2009,0000,58.00000,59.00000,57.60000,59.00000,22492000
07/08/2009,0000,53.80000,54.20000,53.60000,53.60000,22858000
07/09/2009,0000,54.00000,55.30000,54.00000,54.50000,12949000
07/10/2009,0000,55.00000,55.00000,54.30000,54.80000,6256000
07/13/2009,0000,54.80000,55.00000,53.40000,53.40000,13475000
07/14/2009,0000,53.70000,54.00000,53.50000,53.50000,6835000
07/15/2009,0000,53.60000,54.80000,53.60000,54.10000,7778000
07/16/2009,0000,55.00000,55.20000,54.00000,54.40000,8640000
07/17/2009,0000,54.80000,55.20000,54.40000,54.60000,6251000
07/20/2009,0000,55.10000,56.00000,54.60000,55.50000,7010000
07/21/2009,0000,56.10000,57.00000,55.80000,56.50000,11263000
07/22/2009,0000,56.70000,57.00000,56.00000,56.50000,5608000
07/23/2009,0000,56.50000,56.70000,56.00000,56.30000,4910000
07/24/2009,0000,56.50000,56.50000,55.50000,56.00000,4976000
07/27/2009,0000,56.20000,57.00000,56.00000,57.00000,7258000
07/28/2009,0000,56.40000,57.00000,56.40000,56.90000,5718000
07/29/2009,0000,57.20000,57.20000,56.50000,56.70000,6288000
07/30/2009,0000,56.70000,57.00000,55.70000,56.40000,9593000
07/31/2009,0000,56.60000,56.90000,55.60000,56.40000,11664000
08/03/2009,0000,56.00000,56.50000,55.70000,56.20000,5756000
08/04/2009,0000,56.50000,59.60000,56.50000,57.60000,28300000
08/05/2009,0000,58.80000,59.20000,57.60000,58.70000,15937000
08/06/2009,0000,59.20000,59.20000,57.80000,58.90000,12507000
08/10/2009,0000,59.00000,59.00000,58.00000,58.30000,9051000
08/11/2009,0000,58.70000,58.80000,57.80000,58.80000,8005000
08/12/2009,0000,58.80000,59.40000,58.50000,59.10000,10516000
08/13/2009,0000,59.30000,60.70000,59.10000,60.50000,18642000
08/14/2009,0000,61.00000,62.50000,61.00000,62.50000,23627000
08/17/2009,0000,62.00000,62.00000,60.40000,61.00000,9089000
08/18/2009,0000,60.20000,60.50000,58.60000,59.50000,13646000
08/19/2009,0000,59.40000,59.90000,58.60000,58.70000,5180000
08/20/2009,0000,58.70000,58.80000,57.70000,58.30000,7183000
08/21/2009,0000,58.40000,60.00000,58.40000,59.30000,14374000
08/24/2009,0000,60.80000,62.50000,60.40000,61.70000,17562000
08/25/2009,0000,61.70000,62.00000,60.90000,61.00000,8210000
08/26/2009,0000,61.10000,61.20000,59.30000,60.00000,12566000
08/27/2009,0000,59.40000,59.80000,59.20000,59.40000,6219000
08/28/2009,0000,59.90000,60.90000,59.30000,60.50000,9383000
08/31/2009,0000,60.70000,60.70000,59.00000,59.20000,8256000
09/01/2009,0000,59.20000,59.90000,59.00000,59.70000,10310000
09/02/2009,0000,59.20000,59.80000,58.90000,59.50000,8118000
09/03/2009,0000,59.90000,60.40000,59.10000,60.40000,7329000
09/04/2009,0000,60.40000,60.50000,59.50000,60.00000,7066000
09/07/2009,0000,60.00000,60.60000,59.80000,60.20000,7388000
09/08/2009,0000,60.30000,61.40000,60.10000,61.20000,11673000
09/09/2009,0000,61.50000,61.80000,60.60000,61.10000,9878000
09/10/2009,0000,62.70000,63.80000,62.10000,63.60000,29550000
09/11/2009,0000,64.00000,64.80000,63.50000,63.80000,20335000
09/14/2009,0000,64.00000,65.80000,63.90000,64.20000,20322000
09/15/2009,0000,64.10000,65.00000,63.70000,65.00000,12239000
09/16/2009,0000,65.70000,67.40000,65.70000,67.10000,18263000
09/17/2009,0000,67.20000,67.50000,66.30000,67.50000,10593000
09/18/2009,0000,67.50000,67.50000,66.60000,66.60000,9393000
09/21/2009,0000,66.50000,67.00000,65.20000,67.00000,9492000
09/22/2009,0000,67.00000,67.60000,66.00000,67.40000,8464000
09/23/2009,0000,67.40000,67.80000,65.80000,66.20000,10252000
09/24/2009,0000,66.00000,66.00000,63.70000,63.80000,17086000
09/25/2009,0000,63.60000,64.30000,62.60000,64.00000,9555000
09/28/2009,0000,64.20000,64.50000,63.50000,64.00000,4704000
09/29/2009,0000,64.50000,65.50000,64.10000,65.00000,10344000
09/30/2009,0000,65.30000,66.00000,64.60000,65.50000,8982000
10/01/2009,0000,66.00000,66.40000,65.50000,66.20000,6579000
10/02/2009,0000,65.00000,65.50000,64.00000,64.60000,12712000
10/05/2009,0000,64.50000,65.70000,64.00000,65.70000,6131000
10/06/2009,0000,65.50000,67.20000,64.80000,67.00000,15699000
10/07/2009,0000,67.80000,67.80000,66.10000,66.90000,7846000
10/08/2009,0000,66.90000,67.20000,66.10000,66.20000,9633000
10/09/2009,0000,66.70000,67.00000,66.20000,67.00000,4787000
10/12/2009,0000,67.20000,67.40000,66.10000,67.20000,4069000
10/13/2009,0000,66.30000,66.90000,65.60000,66.90000,7958000
10/14/2009,0000,67.00000,67.20000,66.40000,67.10000,6948000
10/15/2009,0000,67.60000,67.80000,66.90000,67.00000,8895000
10/16/2009,0000,67.00000,67.00000,65.60000,66.00000,10690000
10/19/2009,0000,65.80000,66.30000,65.60000,66.30000,3994000
10/20/2009,0000,66.60000,66.80000,65.90000,66.10000,5909000
10/21/2009,0000,66.00000,66.20000,65.00000,65.20000,9685000
10/22/2009,0000,65.00000,65.10000,64.00000,64.60000,10460000
10/23/2009,0000,64.60000,64.70000,63.90000,64.60000,7240000
10/26/2009,0000,65.00000,67.10000,65.00000,66.30000,13210000
10/27/2009,0000,66.30000,66.30000,65.10000,66.10000,5321000
10/28/2009,0000,65.90000,65.90000,64.90000,65.00000,5596000
10/29/2009,0000,64.50000,64.70000,63.00000,63.90000,10906000
10/30/2009,0000,64.60000,64.60000,63.20000,63.20000,7024000
11/02/2009,0000,62.90000,63.30000,62.30000,63.10000,5279000
11/03/2009,0000,63.20000,63.20000,62.30000,62.80000,5003000
11/04/2009,0000,63.60000,63.90000,63.20000,63.70000,4420000
11/05/2009,0000,63.70000,63.70000,62.80000,62.90000,5542000
11/06/2009,0000,63.10000,63.80000,63.10000,63.30000,5671000
11/09/2009,0000,64.00000,65.20000,64.00000,64.60000,7528000
11/10/2009,0000,65.20000,66.10000,65.10000,65.90000,9696000
11/11/2009,0000,65.90000,66.60000,65.20000,66.50000,8833000
11/12/2009,0000,66.80000,67.00000,66.30000,66.70000,6027000
11/13/2009,0000,66.70000,67.00000,66.00000,66.10000,5782000
11/16/2009,0000,66.10000,67.00000,66.00000,67.00000,11184000
11/17/2009,0000,67.80000,67.90000,66.10000,66.50000,9517000
11/18/2009,0000,66.10000,66.80000,65.80000,66.10000,8266000
11/19/2009,0000,66.00000,66.20000,65.40000,66.20000,6448000
11/20/2009,0000,65.60000,66.10000,64.80000,65.10000,9562000
11/23/2009,0000,65.00000,65.00000,63.80000,64.50000,10203000
11/24/2009,0000,64.50000,65.60000,64.50000,65.60000,7429000
11/25/2009,0000,65.50000,66.20000,65.10000,66.10000,6095000
11/26/2009,0000,66.10000,66.30000,65.20000,65.50000,3740000
11/27/2009,0000,64.30000,64.50000,63.50000,63.50000,13603000
11/30/2009,0000,64.00000,64.60000,63.90000,63.90000,5804000
12/01/2009,0000,64.00000,64.60000,63.50000,64.60000,8891000
12/02/2009,0000,65.00000,66.40000,65.00000,65.90000,13486000
12/03/2009,0000,66.00000,66.30000,65.50000,66.20000,5757000
12/04/2009,0000,65.80000,66.20000,65.50000,65.50000,5379000
12/07/2009,0000,65.50000,66.20000,65.50000,66.10000,5414000
12/08/2009,0000,66.20000,66.20000,65.50000,66.20000,4030000
12/09/2009,0000,66.20000,66.20000,65.40000,65.60000,4845000
12/11/2009,0000,64.50000,65.70000,64.50000,65.70000,6794000
12/14/2009,0000,65.70000,66.00000,65.30000,65.90000,4606000
12/15/2009,0000,65.90000,66.10000,64.70000,65.90000,4333000
12/16/2009,0000,65.00000,65.70000,64.90000,65.00000,4370000
12/17/2009,0000,65.00000,65.90000,65.00000,65.50000,4927000
12/18/2009,0000,64.80000,65.60000,64.70000,65.50000,3529000
12/21/2009,0000,65.50000,65.90000,65.10000,65.30000,3612000
12/22/2009,0000,65.50000,66.00000,65.50000,65.60000,5367000
12/23/2009,0000,65.60000,65.90000,65.50000,65.90000,3661000
12/25/2009,0000,66.80000,66.80000,66.20000,66.20000,3277000
12/25/2009,0000,66.80000,66.80000,66.20000,66.20000,3277000
12/28/2009,0000,66.30000,66.90000,66.10000,66.80000,5304000
12/29/2009,1230,66.80000,66.90000,66.30000,66.80000,3503668
