DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,63.30000,63.50000,62.60000,62.90000,1013800
04/03/2007,0000,62.50000,63.30000,62.50000,62.90000,1195900
04/04/2007,0000,62.90000,64.00000,62.70000,63.30000,1590300
04/09/2007,0000,63.80000,63.80000,63.10000,63.40000,1108900
04/10/2007,0000,63.40000,63.50000,62.30000,62.30000,1211000
04/11/2007,0000,62.80000,63.30000,61.80000,62.10000,1301500
04/12/2007,0000,62.10000,62.20000,61.80000,62.00000,577600
04/13/2007,0000,62.20000,62.90000,62.20000,62.40000,1004500
04/16/2007,0000,65.40000,65.50000,64.50000,65.00000,1937200
04/17/2007,0000,65.60000,66.30000,64.70000,65.00000,3273500
04/18/2007,0000,66.20000,69.50000,65.70000,69.50000,7644400
04/19/2007,0000,70.00000,71.20000,69.10000,70.40000,7708200
04/20/2007,0000,71.00000,73.00000,70.50000,71.00000,4642300
04/23/2007,0000,72.00000,73.50000,71.20000,71.40000,4050700
04/24/2007,0000,71.40000,71.80000,70.40000,71.00000,1846700
04/25/2007,0000,71.30000,71.30000,69.80000,70.00000,1017300
04/26/2007,0000,70.50000,70.90000,69.50000,70.10000,1191300
04/27/2007,0000,70.50000,71.80000,69.50000,71.50000,2471900
04/30/2007,0000,70.50000,71.70000,68.30000,70.00000,2050800
05/02/2007,0000,70.00000,70.20000,69.00000,69.10000,1461600
05/03/2007,0000,69.80000,69.80000,67.00000,68.60000,1289900
05/04/2007,0000,68.60000,71.40000,68.50000,70.70000,2245700
05/07/2007,0000,70.70000,71.70000,70.00000,70.90000,795700
05/08/2007,0000,70.90000,71.70000,70.10000,70.10000,2012600
05/09/2007,0000,69.50000,70.20000,69.00000,69.50000,777200
05/10/2007,0000,70.20000,70.40000,69.90000,70.10000,792200
05/11/2007,0000,69.10000,70.40000,69.10000,70.00000,280700
05/14/2007,0000,70.00000,70.00000,69.10000,69.10000,288800
05/15/2007,0000,69.20000,69.20000,68.30000,68.30000,687800
05/16/2007,0000,68.30000,69.20000,67.60000,67.70000,404800
05/17/2007,0000,67.70000,68.60000,67.70000,67.80000,729600
05/18/2007,0000,67.80000,67.80000,66.70000,66.80000,1186600
05/21/2007,0000,67.10000,69.20000,67.10000,68.90000,1339800
05/22/2007,0000,69.10000,69.80000,67.90000,68.30000,564900
05/23/2007,0000,67.60000,68.90000,67.60000,68.40000,823600
05/24/2007,0000,69.80000,69.80000,68.60000,69.00000,1162300
05/25/2007,0000,70.10000,71.30000,69.50000,71.10000,2275900
05/28/2007,0000,72.30000,72.50000,71.50000,72.30000,2026500
05/29/2007,0000,72.50000,74.10000,72.50000,73.80000,2373300
05/30/2007,0000,74.20000,74.30000,72.30000,72.30000,2488200
05/31/2007,0000,73.00000,74.00000,72.50000,73.60000,2204000
06/01/2007,0000,74.00000,74.00000,72.40000,72.90000,702900
06/04/2007,0000,73.00000,73.00000,69.60000,69.90000,2086800
06/05/2007,0000,70.20000,70.50000,69.90000,70.40000,890800
06/06/2007,0000,70.40000,72.90000,70.40000,72.30000,1438400
06/07/2007,0000,72.30000,73.10000,72.00000,72.60000,805000
06/08/2007,0000,72.60000,73.00000,71.90000,71.90000,984800
06/11/2007,0000,72.80000,72.80000,71.80000,72.00000,273700
06/12/2007,0000,72.00000,73.00000,71.90000,72.20000,453500
06/13/2007,0000,72.20000,73.20000,72.20000,73.00000,590400
06/14/2007,0000,72.80000,73.00000,72.20000,72.70000,789900
06/15/2007,0000,72.80000,73.50000,72.60000,72.70000,1438400
06/20/2007,0000,73.00000,74.30000,73.00000,73.60000,2547300
06/21/2007,0000,74.00000,74.80000,73.80000,74.50000,3162100
06/22/2007,0000,75.20000,76.00000,74.40000,74.40000,2736400
06/25/2007,0000,73.80000,73.80000,72.70000,73.10000,642600
06/26/2007,0000,73.60000,74.70000,73.60000,74.10000,1767800
06/27/2007,0000,74.00000,75.50000,73.60000,73.80000,1083400
06/28/2007,0000,75.50000,75.50000,74.30000,74.70000,1774800
06/29/2007,0000,74.70000,75.50000,74.30000,74.90000,1804900
07/02/2007,0000,74.90000,75.50000,74.20000,75.40000,518500
07/03/2007,0000,76.00000,76.00000,74.60000,75.20000,725000
07/04/2007,0000,76.00000,80.00000,76.00000,78.20000,3978800
07/05/2007,0000,78.50000,78.60000,77.20000,78.00000,1800300
07/06/2007,0000,79.00000,79.00000,78.10000,78.80000,1339800
07/09/2007,0000,78.80000,79.90000,78.00000,78.10000,1160000
07/10/2007,0000,78.10000,78.20000,77.10000,77.10000,1023100
07/11/2007,0000,77.50000,77.50000,75.00000,75.10000,2009100
07/12/2007,0000,75.30000,78.00000,75.30000,75.30000,2527600
07/13/2007,0000,78.00000,78.00000,75.70000,76.30000,3350000
07/16/2007,0000,76.50000,78.00000,75.80000,76.50000,1994000
07/17/2007,0000,77.00000,79.00000,77.00000,78.90000,2532200
07/18/2007,0000,79.60000,84.40000,79.00000,84.40000,6101600
07/19/2007,0000,85.30000,86.00000,82.20000,82.80000,2789800
07/20/2007,0000,83.20000,83.90000,81.50000,83.10000,1758500
07/23/2007,0000,84.20000,85.20000,83.60000,85.20000,1465000
07/24/2007,0000,85.50000,88.50000,85.50000,88.20000,2987000
07/25/2007,0000,88.00000,88.50000,86.20000,87.70000,2281700
07/26/2007,0000,88.50000,92.30000,87.70000,89.30000,3970600
07/27/2007,0000,88.10000,89.00000,83.60000,85.30000,3636600
07/31/2007,0000,68.00000,68.40000,67.00000,67.00000,2174000
08/01/2007,0000,68.00000,68.30000,64.90000,64.90000,3388000
08/02/2007,0000,66.50000,66.50000,63.10000,64.50000,2113000
08/03/2007,0000,65.40000,65.40000,64.50000,65.00000,1267000
08/06/2007,0000,64.60000,64.60000,63.00000,63.50000,909000
08/07/2007,0000,64.70000,64.70000,62.40000,62.60000,983000
08/08/2007,0000,63.10000,64.30000,63.10000,63.60000,478000
08/09/2007,0000,64.50000,65.40000,63.80000,65.20000,1240000
08/10/2007,0000,64.50000,64.50000,63.00000,63.30000,1433000
08/13/2007,0000,63.50000,64.30000,60.10000,60.20000,2317000
08/14/2007,0000,60.20000,61.30000,59.50000,60.30000,1115000
08/15/2007,0000,59.80000,60.00000,58.00000,58.30000,830000
08/16/2007,0000,56.50000,56.50000,54.30000,54.30000,2488000
08/17/2007,0000,53.90000,54.00000,50.50000,50.50000,2818000
08/20/2007,0000,54.00000,54.00000,53.50000,54.00000,1238000
08/21/2007,0000,56.30000,57.70000,56.00000,57.70000,1731000
08/22/2007,0000,60.90000,61.60000,58.70000,59.20000,2352000
08/23/2007,0000,60.50000,61.30000,60.20000,61.20000,887000
08/24/2007,0000,60.00000,61.20000,60.00000,60.90000,326000
08/27/2007,0000,60.90000,62.30000,60.80000,61.20000,667000
08/28/2007,0000,61.00000,61.80000,61.00000,61.40000,427000
08/29/2007,0000,58.30000,60.50000,58.30000,60.50000,656000
08/30/2007,0000,61.00000,61.80000,60.70000,61.10000,622000
08/31/2007,0000,61.30000,62.00000,61.10000,62.00000,451000
09/03/2007,0000,62.30000,62.50000,61.70000,61.90000,255000
09/04/2007,0000,61.90000,62.80000,61.50000,62.30000,545000
09/05/2007,0000,64.90000,64.90000,62.50000,63.00000,534000
09/06/2007,0000,62.50000,62.50000,61.50000,62.20000,322000
09/07/2007,0000,62.10000,62.60000,62.00000,62.00000,303000
09/10/2007,0000,62.00000,62.00000,60.60000,61.00000,245000
09/11/2007,0000,61.00000,61.10000,60.40000,60.50000,755000
09/12/2007,0000,60.50000,61.50000,60.00000,60.10000,484000
09/13/2007,0000,60.00000,60.00000,58.10000,58.50000,791000
09/14/2007,0000,58.50000,60.70000,58.50000,60.40000,1092000
09/17/2007,0000,60.40000,61.30000,59.20000,59.50000,771000
09/19/2007,0000,61.00000,61.00000,59.10000,59.40000,1259000
09/20/2007,0000,59.00000,59.40000,58.50000,58.60000,888000
09/21/2007,0000,58.50000,58.70000,58.10000,58.50000,1107000
09/26/2007,0000,58.50000,58.50000,54.90000,56.00000,2401000
09/27/2007,0000,56.00000,56.50000,54.00000,55.00000,1913000
09/28/2007,0000,54.50000,55.80000,54.20000,55.30000,1827000
10/01/2007,0000,56.00000,57.20000,56.00000,56.80000,1034000
10/02/2007,0000,57.00000,57.60000,55.30000,55.90000,1623000
10/03/2007,0000,56.40000,59.80000,56.40000,59.80000,5326000
10/04/2007,0000,60.00000,61.30000,59.00000,61.20000,4847000
10/05/2007,0000,61.00000,61.40000,59.50000,60.80000,3029000
10/08/2007,0000,60.40000,60.50000,58.40000,58.80000,1530000
10/09/2007,0000,58.80000,59.10000,56.80000,57.00000,1771000
10/11/2007,0000,58.50000,59.90000,58.00000,58.50000,1530000
10/12/2007,0000,58.50000,59.50000,57.80000,58.20000,1231000
10/15/2007,0000,57.90000,58.30000,57.10000,58.10000,908000
10/16/2007,0000,57.00000,59.00000,57.00000,59.00000,527000
10/17/2007,0000,58.90000,60.00000,58.20000,58.60000,2050000
10/18/2007,0000,59.00000,59.70000,58.20000,58.50000,1528000
10/19/2007,0000,58.00000,58.60000,57.90000,58.20000,1076000
10/22/2007,0000,55.50000,57.00000,55.10000,55.50000,2216000
10/23/2007,0000,55.60000,56.10000,54.90000,55.50000,2220000
10/24/2007,0000,56.10000,56.20000,55.50000,55.50000,1293000
10/25/2007,0000,55.60000,56.10000,55.50000,55.70000,437000
10/26/2007,0000,55.80000,56.00000,55.50000,55.50000,473000
10/29/2007,0000,55.50000,59.30000,55.50000,59.30000,7559000
10/30/2007,0000,59.70000,61.00000,58.80000,60.60000,5543000
10/31/2007,0000,61.80000,64.80000,61.50000,64.60000,10008000
11/01/2007,0000,64.50000,68.50000,63.10000,67.50000,9190000
11/02/2007,0000,67.20000,69.60000,66.00000,68.00000,5123000
11/05/2007,0000,68.00000,68.90000,66.50000,68.10000,3186000
11/06/2007,0000,68.10000,68.40000,66.20000,66.20000,2777000
11/07/2007,0000,66.60000,69.00000,66.60000,68.10000,2598000
11/08/2007,0000,67.40000,67.60000,63.40000,64.60000,2157000
11/09/2007,0000,66.00000,66.00000,60.20000,61.40000,3028000
11/12/2007,0000,58.50000,59.20000,57.20000,57.50000,2043000
11/13/2007,0000,57.60000,61.20000,57.30000,61.10000,1502000
11/14/2007,0000,65.30000,65.30000,64.00000,65.30000,1193000
11/15/2007,0000,69.00000,69.00000,66.00000,66.20000,3843000
11/16/2007,0000,65.30000,68.20000,65.10000,66.50000,2820000
11/19/2007,0000,67.70000,67.80000,65.80000,65.80000,1639000
11/20/2007,0000,64.00000,67.70000,63.20000,67.50000,1423000
11/21/2007,0000,68.20000,70.90000,68.10000,68.30000,4908000
11/22/2007,0000,67.90000,68.00000,66.00000,66.00000,1847000
11/23/2007,0000,66.00000,66.60000,62.00000,62.00000,2615000
11/26/2007,0000,62.50000,64.00000,61.70000,63.80000,1329000
11/27/2007,0000,62.20000,63.20000,61.00000,63.20000,1432000
11/28/2007,0000,63.50000,63.80000,60.00000,60.00000,1700000
11/29/2007,0000,60.90000,62.00000,59.50000,60.00000,1525000
11/30/2007,0000,61.00000,62.70000,60.80000,62.70000,1257000
12/03/2007,0000,64.60000,64.90000,62.80000,62.80000,1318000
12/04/2007,0000,62.80000,63.40000,62.50000,63.30000,612000
12/05/2007,0000,63.30000,63.30000,61.50000,62.10000,1952000
12/06/2007,0000,64.10000,64.70000,62.90000,63.00000,2934000
12/07/2007,0000,63.80000,64.60000,62.80000,63.00000,2328000
12/10/2007,0000,63.00000,64.80000,62.50000,63.30000,3740000
12/11/2007,0000,64.50000,64.50000,62.30000,63.30000,839000
12/12/2007,0000,62.90000,65.50000,62.90000,64.00000,3999000
12/13/2007,0000,64.00000,64.40000,61.00000,61.00000,1705000
12/14/2007,0000,61.00000,62.00000,57.20000,59.00000,3559000
12/17/2007,0000,58.80000,60.50000,57.90000,58.00000,1280000
12/18/2007,0000,58.00000,58.50000,54.90000,55.10000,2786000
12/19/2007,0000,55.20000,57.70000,55.20000,57.30000,1979000
12/20/2007,0000,57.70000,58.00000,55.00000,55.00000,1848000
12/21/2007,0000,56.80000,56.80000,54.40000,55.50000,1239000
12/24/2007,0000,56.30000,56.90000,56.00000,56.70000,641000
12/25/2007,0000,57.10000,57.10000,55.00000,56.80000,672000
12/26/2007,0000,56.80000,57.60000,56.00000,57.40000,751000
12/27/2007,0000,57.40000,58.90000,57.00000,58.00000,1547000
12/28/2007,0000,58.30000,62.00000,58.00000,62.00000,3652000
12/31/2007,0000,62.50000,62.60000,61.10000,61.50000,2035000
01/02/2008,0000,61.60000,65.80000,61.60000,65.80000,6431000
01/03/2008,0000,65.80000,69.40000,65.10000,68.50000,9980000
01/04/2008,0000,68.00000,73.20000,68.00000,73.00000,14589000
01/07/2008,0000,72.50000,75.50000,70.00000,71.20000,9429000
01/08/2008,0000,71.60000,76.10000,71.00000,76.00000,9684000
01/09/2008,0000,75.00000,76.30000,73.00000,73.30000,4378000
01/10/2008,0000,73.60000,78.40000,73.50000,75.20000,8381000
01/11/2008,0000,75.30000,75.30000,73.60000,74.50000,2347000
01/14/2008,0000,79.70000,79.70000,78.10000,79.70000,7676000
01/15/2008,0000,83.00000,85.20000,82.00000,85.20000,6623000
01/16/2008,0000,86.00000,91.00000,84.30000,88.60000,10770000
01/17/2008,0000,90.00000,90.50000,83.00000,88.60000,4636000
01/18/2008,0000,83.10000,94.50000,83.00000,88.90000,10009000
01/21/2008,0000,92.00000,92.70000,87.00000,88.90000,6511000
01/22/2008,0000,82.70000,85.50000,82.70000,82.70000,5733000
01/23/2008,0000,84.00000,85.10000,77.00000,79.30000,6146000
01/24/2008,0000,83.00000,84.80000,79.90000,84.80000,6419000
01/25/2008,0000,85.50000,90.50000,84.20000,86.00000,5568000
01/28/2008,0000,86.00000,89.00000,84.20000,84.40000,3920000
01/29/2008,0000,85.00000,85.90000,80.30000,81.00000,2856000
01/30/2008,0000,81.00000,83.90000,80.30000,82.00000,2816000
01/31/2008,0000,81.50000,83.80000,80.60000,83.00000,2082000
02/01/2008,0000,85.70000,88.80000,84.00000,88.80000,4563000
02/12/2008,0000,90.00000,93.80000,88.80000,89.20000,6341000
02/13/2008,0000,89.80000,89.90000,85.00000,86.00000,3428000
02/14/2008,0000,86.60000,89.00000,85.00000,88.70000,3141000
02/15/2008,0000,88.70000,91.20000,87.50000,89.30000,3098000
02/18/2008,0000,90.40000,90.60000,88.00000,88.00000,2015000
02/19/2008,0000,90.00000,93.00000,87.80000,88.30000,5235000
02/20/2008,0000,90.00000,91.30000,88.80000,90.60000,3976000
02/21/2008,0000,93.00000,95.80000,90.60000,93.60000,7592000
02/22/2008,0000,93.00000,99.00000,92.80000,98.80000,8854000
02/25/2008,0000,101.00000,105.50000,99.80000,105.50000,10579000
02/26/2008,0000,106.00000,106.50000,100.50000,102.00000,5635000
02/27/2008,0000,102.00000,105.50000,100.00000,105.00000,4644000
02/29/2008,0000,105.00000,110.00000,103.00000,103.00000,7226000
03/03/2008,0000,100.00000,105.00000,100.00000,102.00000,3315000
03/04/2008,0000,104.00000,105.00000,101.00000,103.50000,2882000
03/05/2008,0000,105.50000,106.50000,103.50000,104.00000,3173000
03/06/2008,0000,106.50000,110.00000,103.00000,105.00000,5313000
03/07/2008,0000,104.00000,106.00000,99.40000,102.00000,3855000
03/10/2008,0000,100.50000,102.00000,94.90000,94.90000,4179000
03/11/2008,0000,90.00000,95.50000,90.00000,94.30000,3784000
03/12/2008,0000,97.00000,97.10000,92.60000,94.00000,4705000
03/13/2008,0000,94.00000,95.00000,92.00000,93.70000,2049000
03/14/2008,0000,94.90000,96.90000,94.30000,96.30000,3323000
03/18/2008,0000,102.00000,102.00000,98.10000,100.00000,4324000
03/19/2008,0000,102.00000,103.50000,100.00000,102.00000,2745000
03/20/2008,0000,101.00000,106.00000,101.00000,104.00000,2932000
03/21/2008,0000,105.00000,106.00000,104.00000,105.50000,2494000
03/25/2008,0000,120.00000,120.00000,115.00000,117.00000,8127000
03/26/2008,0000,118.00000,120.00000,116.50000,120.00000,3637000
03/27/2008,0000,122.00000,122.00000,114.00000,117.50000,2905000
03/28/2008,0000,117.00000,119.50000,111.50000,117.50000,2616000
03/31/2008,0000,118.00000,121.50000,117.50000,121.50000,2702000
04/01/2008,0000,121.50000,121.50000,113.00000,113.00000,4109000
04/02/2008,0000,113.00000,113.00000,106.00000,112.00000,7147000
04/03/2008,0000,110.00000,113.00000,108.00000,112.00000,3234000
04/07/2008,0000,114.00000,117.00000,111.50000,117.00000,2623000
04/08/2008,0000,116.50000,124.00000,115.50000,119.50000,3946000
04/09/2008,0000,120.50000,122.50000,116.00000,118.00000,1605000
04/10/2008,0000,120.00000,122.00000,116.00000,120.50000,1486000
04/11/2008,0000,122.50000,127.00000,121.00000,125.50000,3467000
04/14/2008,0000,128.00000,134.00000,126.00000,133.00000,5198000
04/15/2008,0000,134.00000,141.50000,132.00000,140.00000,4299000
04/16/2008,0000,140.00000,141.50000,133.50000,135.00000,4029000
04/17/2008,0000,135.00000,139.00000,130.00000,131.00000,3409000
04/18/2008,0000,136.00000,136.00000,132.00000,136.00000,2468000
04/21/2008,0000,138.00000,138.00000,126.50000,126.50000,3827000
04/22/2008,0000,125.00000,128.50000,121.00000,125.50000,4498000
04/23/2008,0000,122.00000,123.50000,117.50000,120.00000,5366000
04/24/2008,0000,120.00000,121.00000,118.50000,119.00000,2784000
04/25/2008,0000,119.00000,122.00000,111.50000,112.00000,5137000
04/28/2008,0000,110.00000,119.50000,108.00000,119.50000,10531000
04/29/2008,0000,119.50000,120.00000,111.50000,111.50000,8168000
04/30/2008,0000,113.00000,117.00000,112.50000,116.00000,8005000
05/02/2008,0000,118.00000,124.00000,118.00000,123.50000,6690000
05/05/2008,0000,123.00000,123.00000,120.00000,121.00000,2280000
05/06/2008,0000,121.00000,123.00000,114.00000,115.50000,3155000
05/07/2008,0000,118.00000,122.50000,117.50000,119.50000,3478000
05/08/2008,0000,120.00000,126.00000,118.00000,125.50000,5820000
05/09/2008,0000,126.50000,127.50000,121.50000,121.50000,2939000
05/12/2008,0000,122.00000,125.00000,118.50000,119.50000,3209000
05/13/2008,0000,121.00000,124.00000,119.00000,122.00000,2971000
05/14/2008,0000,121.00000,123.00000,120.00000,122.50000,1890000
05/15/2008,0000,125.00000,131.00000,125.00000,129.00000,4893000
05/16/2008,0000,131.00000,132.50000,128.00000,129.00000,3083000
05/19/2008,0000,131.50000,133.50000,129.00000,133.00000,2361000
05/20/2008,0000,133.50000,133.50000,124.00000,125.00000,3583000
05/21/2008,0000,121.00000,125.50000,121.00000,124.50000,2255000
05/22/2008,0000,124.00000,132.00000,122.00000,130.00000,3589000
05/23/2008,0000,130.00000,131.50000,127.50000,127.50000,2668000
05/26/2008,0000,131.00000,131.00000,122.50000,125.00000,2087000
05/27/2008,0000,126.00000,126.50000,123.50000,125.00000,1645000
05/28/2008,0000,125.00000,126.50000,123.00000,123.50000,1328000
05/29/2008,0000,125.00000,128.00000,120.00000,121.50000,2964000
05/30/2008,0000,123.00000,123.00000,113.00000,115.00000,3983000
06/02/2008,0000,115.00000,118.00000,109.00000,118.00000,3493000
06/03/2008,0000,114.00000,120.00000,114.00000,120.00000,3775000
06/04/2008,0000,120.00000,120.50000,118.00000,119.00000,1256000
06/05/2008,0000,120.00000,121.00000,116.00000,121.00000,1163000
06/06/2008,0000,122.00000,125.00000,118.50000,119.00000,1886000
06/10/2008,0000,115.50000,117.50000,109.50000,109.50000,2742000
06/11/2008,0000,108.00000,110.00000,102.00000,102.00000,4583000
06/12/2008,0000,99.00000,99.00000,95.00000,97.20000,4378000
06/13/2008,0000,100.00000,101.00000,94.60000,96.00000,4669000
06/16/2008,0000,98.50000,101.00000,97.90000,98.00000,3212000
06/17/2008,0000,98.40000,104.50000,96.90000,104.00000,3908000
06/18/2008,0000,106.00000,108.00000,103.00000,107.00000,3905000
06/19/2008,0000,105.00000,106.50000,102.00000,102.00000,1555000
06/20/2008,0000,103.00000,103.00000,98.50000,101.50000,2557000
06/23/2008,0000,99.50000,99.50000,96.50000,99.40000,2269000
06/24/2008,0000,97.50000,99.90000,94.50000,95.00000,2446000
06/25/2008,0000,96.00000,101.50000,93.30000,101.50000,3537000
06/26/2008,0000,101.50000,104.50000,99.00000,99.60000,3296000
06/27/2008,0000,92.80000,93.80000,92.70000,92.70000,1825000
06/30/2008,0000,92.00000,92.00000,86.30000,86.30000,3312000
07/01/2008,0000,85.30000,85.30000,80.30000,80.30000,5011000
07/02/2008,0000,80.30000,83.60000,76.50000,77.50000,6778000
07/03/2008,0000,73.00000,82.90000,73.00000,82.90000,5906000
07/04/2008,0000,83.90000,87.10000,82.00000,82.80000,5129000
07/07/2008,0000,81.80000,84.40000,81.80000,82.80000,2412000
07/08/2008,0000,82.80000,85.00000,78.00000,80.00000,3558000
07/09/2008,0000,82.00000,84.50000,80.30000,82.00000,3441000
07/10/2008,0000,80.50000,87.70000,80.50000,87.40000,5701000
07/11/2008,0000,87.00000,93.50000,86.40000,92.10000,6845000
07/14/2008,0000,92.10000,97.00000,92.10000,96.20000,3462000
07/15/2008,0000,94.60000,95.50000,89.50000,89.50000,4080000
07/16/2008,0000,89.00000,89.50000,83.30000,83.30000,3445000
07/17/2008,0000,84.30000,85.50000,79.00000,81.50000,8576000
07/18/2008,0000,85.00000,85.30000,76.50000,82.00000,6821000
07/21/2008,0000,82.70000,84.00000,80.10000,82.30000,5709000
07/22/2008,0000,82.50000,84.70000,81.10000,83.50000,3240000
07/23/2008,0000,85.50000,89.30000,85.10000,89.30000,4363000
07/24/2008,0000,90.00000,95.40000,90.00000,94.60000,7721000
07/25/2008,0000,92.30000,93.00000,89.00000,90.00000,4141000
07/29/2008,0000,86.30000,87.80000,83.70000,83.70000,2610000
07/30/2008,0000,86.10000,86.10000,80.90000,80.90000,5715000
07/31/2008,0000,81.60000,82.50000,75.30000,75.30000,6928000
08/01/2008,0000,72.50000,72.50000,70.10000,71.50000,6578000
08/04/2008,0000,70.00000,71.50000,67.00000,69.00000,6062000
08/05/2008,0000,68.80000,70.00000,65.50000,67.00000,8372000
08/06/2008,0000,69.20000,71.60000,68.00000,71.60000,7267000
08/07/2008,0000,71.60000,72.40000,68.80000,68.80000,5558000
08/08/2008,0000,68.80000,72.60000,68.80000,70.60000,9470000
08/11/2008,0000,71.90000,75.50000,71.00000,75.50000,3787000
08/12/2008,0000,75.00000,75.30000,70.30000,70.30000,10071000
08/13/2008,0000,69.90000,74.50000,68.40000,73.50000,7854000
08/14/2008,0000,74.40000,78.60000,74.00000,78.60000,9500000
08/15/2008,0000,78.40000,78.80000,75.10000,76.00000,4681000
08/18/2008,0000,75.90000,76.00000,72.10000,72.90000,3002000
08/19/2008,0000,70.80000,75.60000,70.80000,74.40000,3436000
08/20/2008,0000,74.00000,74.40000,71.90000,73.20000,3774000
08/21/2008,0000,72.50000,74.90000,69.00000,69.20000,5612000
08/22/2008,0000,70.30000,73.60000,69.00000,72.60000,5838000
08/25/2008,0000,73.90000,77.50000,73.00000,76.20000,5869000
08/26/2008,0000,75.50000,76.70000,74.60000,75.10000,3465000
08/27/2008,0000,75.10000,78.60000,75.10000,77.70000,4760000
08/28/2008,0000,79.50000,81.60000,77.60000,77.70000,4875000
08/29/2008,0000,79.20000,79.50000,76.80000,79.00000,4518000
09/01/2008,0000,79.30000,79.50000,77.50000,79.40000,2533000
09/02/2008,0000,81.00000,81.00000,75.90000,77.20000,3176000
09/03/2008,0000,77.00000,77.80000,75.50000,75.60000,2187000
09/04/2008,0000,75.60000,76.60000,70.40000,70.40000,2636000
09/05/2008,0000,52.30000,55.10000,52.30000,52.60000,7100000
09/08/2008,0000,54.80000,56.20000,54.60000,56.20000,2460000
09/09/2008,0000,56.50000,57.40000,53.10000,53.80000,9346000
09/10/2008,0000,53.70000,56.40000,53.30000,55.60000,6463000
09/11/2008,0000,55.50000,55.50000,51.80000,51.80000,8407000
09/12/2008,0000,51.80000,52.00000,48.20000,48.25000,11140000
09/15/2008,0000,45.50000,45.90000,44.90000,44.90000,3226000
09/16/2008,0000,41.80000,41.80000,41.80000,41.80000,887000
09/17/2008,0000,42.50000,44.45000,38.90000,38.90000,10223000
09/18/2008,0000,36.20000,36.20000,36.20000,36.20000,1469000
09/19/2008,0000,38.40000,38.70000,37.20000,38.70000,9874000
09/22/2008,0000,40.50000,41.40000,39.65000,41.40000,12111000
09/23/2008,0000,40.20000,44.25000,39.80000,44.25000,8486000
09/24/2008,0000,44.25000,46.80000,43.15000,44.00000,14488000
09/25/2008,0000,43.00000,44.00000,41.35000,41.80000,5643000
09/26/2008,0000,42.20000,43.20000,39.35000,39.90000,7134000
09/30/2008,0000,37.15000,37.15000,37.15000,37.15000,868000
10/01/2008,0000,37.50000,39.10000,36.75000,37.90000,3872000
10/02/2008,0000,37.10000,40.55000,37.10000,40.55000,5186000
10/03/2008,0000,40.40000,40.50000,38.10000,40.50000,3542000
10/06/2008,0000,39.70000,40.10000,37.70000,37.70000,3827000
10/07/2008,0000,35.10000,37.80000,35.10000,36.60000,4032000
10/08/2008,0000,34.60000,35.80000,34.05000,34.05000,4167000
10/09/2008,0000,34.60000,34.75000,31.70000,31.70000,5808000
10/13/2008,0000,30.60000,30.60000,30.60000,30.60000,544000
10/14/2008,0000,32.70000,32.70000,32.20000,32.70000,2248000
10/15/2008,0000,32.60000,33.95000,31.60000,33.40000,4392000
10/16/2008,0000,32.25000,33.95000,32.25000,32.30000,4003000
10/17/2008,0000,33.00000,33.10000,31.20000,31.20000,4326000
10/20/2008,0000,30.20000,30.70000,30.15000,30.60000,3360000
10/21/2008,0000,31.40000,32.70000,31.10000,31.80000,4879000
10/22/2008,0000,30.75000,32.30000,30.70000,30.70000,3568000
10/23/2008,0000,29.65000,29.65000,29.65000,29.65000,602000
10/24/2008,0000,28.65000,28.65000,28.65000,28.65000,703000
10/27/2008,0000,26.65000,26.65000,26.65000,26.65000,1019000
10/28/2008,0000,24.80000,26.40000,24.80000,25.90000,7301000
10/29/2008,0000,27.70000,27.70000,26.70000,27.10000,6960000
10/30/2008,0000,27.45000,28.95000,26.80000,28.95000,4896000
10/31/2008,0000,30.85000,30.95000,29.80000,30.95000,5323000
11/03/2008,0000,33.10000,33.10000,32.70000,33.10000,3698000
11/04/2008,0000,35.40000,35.40000,32.40000,35.40000,12872000
11/05/2008,0000,36.80000,37.85000,35.80000,37.85000,6467000
11/06/2008,0000,35.25000,38.40000,35.25000,36.00000,9131000
11/07/2008,0000,33.80000,38.05000,33.80000,37.50000,10064000
11/10/2008,0000,37.50000,37.95000,35.00000,36.00000,9163000
11/11/2008,0000,35.05000,35.85000,33.50000,33.50000,6400000
11/12/2008,0000,31.60000,34.40000,31.60000,34.40000,5114000
11/13/2008,0000,32.30000,33.00000,32.00000,32.00000,4897000
11/14/2008,0000,33.10000,33.70000,31.50000,31.70000,3322000
11/17/2008,0000,30.80000,32.80000,30.80000,32.60000,2976000
11/18/2008,0000,31.70000,32.00000,30.35000,30.35000,4686000
11/19/2008,0000,30.35000,30.40000,28.25000,28.50000,4625000
11/20/2008,0000,26.55000,29.25000,26.55000,26.70000,5129000
11/21/2008,0000,25.50000,28.55000,25.20000,28.55000,5484000
11/24/2008,0000,28.55000,29.50000,28.55000,28.70000,3279000
11/25/2008,0000,30.70000,30.70000,30.70000,30.70000,1734000
11/26/2008,0000,31.60000,32.50000,31.05000,32.20000,5100000
11/27/2008,0000,32.60000,33.95000,32.60000,33.50000,5421000
11/28/2008,0000,33.50000,34.20000,33.00000,33.00000,3830000
12/01/2008,0000,32.95000,34.60000,32.70000,34.00000,5296000
12/02/2008,0000,31.65000,32.70000,31.65000,31.65000,3742000
12/03/2008,0000,31.80000,32.85000,31.00000,31.45000,5035000
12/04/2008,0000,32.00000,32.50000,30.55000,30.80000,3128000
12/05/2008,0000,29.40000,30.30000,28.65000,29.05000,4411000
12/08/2008,0000,29.05000,31.05000,28.70000,31.05000,5052000
12/09/2008,0000,32.80000,32.80000,31.20000,31.55000,4917000
12/10/2008,0000,31.00000,33.75000,31.00000,33.75000,5480000
12/11/2008,0000,34.90000,36.10000,34.60000,35.50000,14917000
12/12/2008,0000,35.50000,37.60000,33.50000,35.00000,14749000
12/15/2008,0000,37.00000,37.10000,35.50000,36.30000,6629000
12/16/2008,0000,36.00000,36.00000,34.70000,35.40000,4936000
12/17/2008,0000,36.40000,37.75000,36.10000,36.50000,12039000
12/18/2008,0000,37.20000,38.70000,36.50000,38.30000,12075000
12/19/2008,0000,35.90000,37.30000,35.65000,35.80000,10291000
12/22/2008,0000,36.00000,36.30000,33.30000,33.30000,7944000
12/23/2008,0000,33.00000,33.30000,31.30000,31.65000,5306000
12/24/2008,0000,31.00000,32.80000,30.80000,32.80000,5521000
12/25/2008,0000,32.80000,33.75000,32.70000,32.80000,4386000
12/26/2008,0000,32.80000,32.85000,31.60000,32.00000,1906000
12/29/2008,0000,32.00000,32.80000,31.50000,32.50000,1754000
12/30/2008,0000,32.60000,34.75000,32.60000,34.75000,7303000
12/31/2008,0000,35.20000,35.95000,34.50000,34.85000,6236000
01/05/2009,0000,36.50000,37.00000,35.75000,36.75000,5813000
01/06/2009,0000,36.40000,36.50000,35.20000,36.20000,4619000
01/07/2009,0000,37.50000,38.50000,37.00000,37.70000,10113000
01/08/2009,0000,37.30000,38.35000,35.50000,36.00000,8301000
01/09/2009,0000,36.30000,37.40000,35.30000,37.00000,4492000
01/12/2009,0000,36.90000,37.70000,36.10000,36.10000,4667000
01/13/2009,0000,36.60000,36.90000,36.20000,36.85000,4030000
01/14/2009,0000,37.70000,39.40000,37.70000,38.05000,16970000
01/15/2009,0000,36.85000,36.90000,35.90000,36.50000,5004000
01/16/2009,0000,37.00000,37.00000,36.80000,36.80000,4235000
01/19/2009,0000,36.25000,36.40000,35.70000,35.70000,2096000
01/20/2009,0000,35.00000,35.10000,33.35000,33.90000,3687000
01/21/2009,0000,32.50000,34.65000,32.50000,34.10000,3003000
02/02/2009,0000,34.15000,34.85000,34.15000,34.60000,1842000
02/03/2009,0000,34.70000,37.00000,34.70000,36.00000,7284000
02/04/2009,0000,36.45000,36.70000,35.70000,35.80000,2896000
02/05/2009,0000,35.80000,36.50000,35.65000,35.90000,2392000
02/06/2009,0000,36.80000,36.95000,36.20000,36.20000,3811000
02/09/2009,0000,37.00000,37.20000,36.05000,36.05000,4827000
02/10/2009,0000,36.05000,36.60000,35.60000,35.90000,2994000
02/11/2009,0000,35.50000,36.45000,35.50000,36.05000,3804000
02/12/2009,0000,36.05000,36.25000,34.30000,34.30000,4408000
02/13/2009,0000,34.50000,35.50000,34.50000,35.50000,3137000
02/16/2009,0000,35.80000,36.70000,35.35000,35.95000,4463000
02/17/2009,0000,35.95000,36.10000,34.80000,34.85000,3734000
02/18/2009,0000,34.15000,34.70000,33.80000,34.50000,2127000
02/19/2009,0000,34.10000,34.90000,34.10000,34.60000,1651000
02/20/2009,0000,34.50000,34.50000,33.80000,33.85000,2208000
02/23/2009,0000,33.00000,33.50000,32.05000,32.70000,2792000
02/24/2009,0000,32.10000,32.95000,32.00000,32.95000,2370000
02/25/2009,0000,33.40000,34.60000,33.25000,33.95000,3864000
02/26/2009,0000,35.40000,35.60000,34.45000,34.70000,6914000
02/27/2009,0000,34.90000,35.20000,34.60000,34.80000,1995000
03/02/2009,0000,34.60000,34.60000,33.60000,33.80000,2405000
03/03/2009,0000,33.00000,33.80000,32.80000,33.80000,1790000
03/04/2009,0000,33.80000,34.65000,33.70000,34.45000,1918000
03/05/2009,0000,35.00000,36.35000,35.00000,36.05000,7635000
03/06/2009,0000,35.70000,35.70000,34.85000,35.00000,3538000
03/09/2009,0000,35.40000,36.05000,35.05000,35.55000,5059000
03/10/2009,0000,36.20000,36.70000,35.75000,36.40000,5881000
03/11/2009,0000,37.40000,37.40000,36.80000,37.00000,7776000
03/12/2009,0000,37.40000,38.70000,37.30000,37.90000,10401000
03/13/2009,0000,38.70000,40.55000,38.25000,40.35000,13444000
03/16/2009,0000,41.10000,43.05000,40.20000,41.65000,12391000
03/17/2009,0000,41.65000,42.20000,40.50000,41.50000,7700000
03/18/2009,0000,41.80000,42.50000,40.60000,40.70000,5902000
03/19/2009,0000,41.20000,43.50000,41.00000,43.50000,13079000
03/20/2009,0000,44.35000,45.00000,42.50000,42.80000,14112000
03/23/2009,0000,42.90000,44.50000,42.30000,44.15000,10540000
03/24/2009,0000,45.00000,47.15000,45.00000,46.70000,12750000
03/25/2009,0000,46.70000,49.80000,45.90000,48.90000,11405000
03/26/2009,0000,49.60000,51.80000,48.95000,49.50000,11898000
03/27/2009,0000,50.50000,51.00000,48.40000,48.75000,8704000
03/30/2009,0000,48.10000,48.30000,45.50000,45.80000,7351000
03/31/2009,0000,45.60000,47.65000,45.30000,46.95000,7113000
04/01/2009,0000,47.50000,49.15000,47.25000,49.15000,6780000
04/02/2009,0000,51.00000,52.20000,50.20000,51.80000,13789000
04/03/2009,0000,53.00000,53.80000,51.50000,51.60000,11107000
04/06/2009,0000,51.60000,52.70000,50.50000,52.50000,10036000
04/07/2009,0000,52.00000,53.70000,51.50000,52.30000,9136000
04/08/2009,0000,51.10000,52.20000,49.40000,49.40000,8009000
04/09/2009,0000,50.00000,51.80000,50.00000,51.50000,5785000
04/10/2009,0000,52.50000,53.10000,51.10000,52.20000,9722000
04/13/2009,0000,53.00000,55.70000,52.80000,54.90000,13762000
04/14/2009,0000,55.60000,56.00000,53.00000,53.30000,10441000
04/15/2009,0000,53.00000,54.50000,53.00000,54.00000,6927000
04/16/2009,0000,55.50000,56.00000,53.00000,54.00000,8848000
04/17/2009,0000,54.90000,55.80000,50.50000,51.00000,9853000
04/20/2009,0000,51.40000,52.00000,50.00000,51.00000,6725000
04/21/2009,0000,50.00000,53.00000,50.00000,52.90000,6577000
04/22/2009,0000,53.50000,54.40000,52.60000,52.80000,5213000
04/23/2009,0000,53.00000,53.30000,51.50000,53.10000,3844000
04/24/2009,0000,54.00000,56.00000,53.80000,55.10000,14285000
04/27/2009,0000,55.10000,55.60000,52.00000,54.40000,9220000
04/28/2009,0000,54.40000,55.00000,52.50000,53.20000,7502000
04/29/2009,0000,53.80000,54.80000,52.40000,53.70000,6212000
04/30/2009,0000,57.40000,57.40000,55.90000,57.40000,8275000
05/04/2009,0000,61.40000,61.40000,61.40000,61.40000,2180000
05/05/2009,0000,65.60000,65.60000,65.60000,65.60000,2920000
05/06/2009,0000,69.50000,70.10000,66.50000,70.10000,14825000
05/07/2009,0000,74.00000,75.00000,73.50000,75.00000,5842000
05/08/2009,0000,75.00000,78.10000,71.00000,73.60000,15666000
05/11/2009,0000,72.00000,78.70000,72.00000,78.70000,15266000
05/12/2009,0000,78.30000,78.60000,73.20000,74.30000,11995000
05/13/2009,0000,74.00000,75.50000,71.60000,72.60000,7146000
05/14/2009,0000,70.20000,74.00000,70.20000,71.70000,5914000
05/15/2009,0000,72.10000,76.60000,72.10000,76.00000,9594000
05/18/2009,0000,74.50000,80.70000,74.50000,78.80000,11388000
05/19/2009,0000,81.20000,82.50000,75.10000,76.10000,13626000
05/20/2009,0000,78.00000,78.00000,74.10000,75.50000,8435000
05/21/2009,0000,74.10000,79.00000,74.10000,79.00000,10136000
05/22/2009,0000,79.00000,84.50000,78.10000,84.50000,10795000
05/25/2009,0000,90.40000,90.40000,89.40000,90.40000,11271000
05/26/2009,0000,94.00000,94.60000,84.10000,84.10000,19132000
05/27/2009,0000,85.10000,89.60000,83.00000,88.50000,11848000
06/01/2009,0000,91.30000,93.00000,87.50000,88.60000,10765000
06/02/2009,0000,90.30000,91.00000,87.00000,87.90000,8769000
06/03/2009,0000,85.60000,85.60000,81.80000,81.80000,11051000
06/04/2009,0000,79.10000,83.60000,79.10000,83.20000,7555000
06/05/2009,0000,83.20000,83.50000,79.40000,80.30000,6253000
06/08/2009,0000,84.00000,84.20000,79.80000,79.80000,6477000
06/09/2009,0000,79.80000,81.00000,74.30000,74.30000,7532000
06/10/2009,0000,74.60000,75.30000,70.00000,74.00000,7590000
06/11/2009,0000,75.00000,79.10000,74.00000,79.10000,7048000
06/12/2009,0000,82.80000,84.60000,82.00000,84.60000,14794000
06/15/2009,0000,84.20000,84.20000,78.70000,79.50000,8812000
06/16/2009,0000,77.50000,79.40000,74.00000,78.00000,9038000
06/17/2009,0000,78.00000,79.00000,76.00000,78.50000,5211000
06/18/2009,0000,79.00000,80.70000,76.60000,76.80000,5875000
06/19/2009,0000,72.90000,75.60000,72.20000,75.40000,9741000
06/22/2009,0000,76.00000,80.30000,74.50000,78.30000,10021000
06/23/2009,0000,77.10000,80.40000,76.80000,79.20000,10889000
06/24/2009,0000,80.60000,83.60000,77.70000,79.60000,11242000
06/25/2009,0000,80.00000,81.40000,79.30000,80.70000,8418000
06/26/2009,0000,82.00000,83.40000,81.20000,82.00000,8868000
06/29/2009,0000,82.90000,83.20000,80.00000,80.30000,4010000
06/30/2009,0000,81.50000,81.50000,76.80000,78.00000,4925000
07/01/2009,0000,78.30000,83.00000,78.00000,82.60000,10671000
07/02/2009,0000,83.60000,86.00000,82.80000,83.00000,11240000
07/03/2009,0000,83.00000,83.70000,81.40000,82.80000,4561000
07/06/2009,0000,82.80000,85.60000,82.80000,83.50000,6416000
07/07/2009,0000,84.70000,86.00000,84.00000,85.30000,8019000
07/08/2009,0000,86.00000,86.80000,84.00000,85.10000,7363000
07/09/2009,0000,85.90000,86.00000,83.90000,84.40000,7629000
07/10/2009,0000,85.20000,85.40000,84.30000,84.70000,4135000
07/13/2009,0000,84.80000,84.80000,78.80000,79.30000,7835000
07/14/2009,0000,79.30000,80.60000,76.90000,80.30000,6114000
07/15/2009,0000,80.90000,82.20000,79.50000,81.10000,5877000
07/16/2009,0000,82.30000,82.50000,79.80000,80.30000,3394000
07/17/2009,0000,81.00000,82.80000,81.00000,82.50000,5143000
07/20/2009,0000,83.00000,83.20000,80.00000,82.50000,5128000
07/21/2009,0000,82.90000,84.00000,80.90000,81.00000,6363000
07/22/2009,0000,80.10000,81.80000,80.10000,81.00000,4449000
07/23/2009,0000,83.00000,85.70000,82.40000,85.00000,17073000
07/24/2009,0000,85.90000,85.90000,81.00000,82.10000,8791000
07/27/2009,0000,81.00000,81.90000,79.40000,80.90000,8451000
07/28/2009,0000,81.00000,82.20000,81.00000,81.90000,4564000
07/29/2009,0000,82.00000,82.60000,80.60000,80.70000,5566000
07/30/2009,0000,81.00000,81.80000,80.20000,80.20000,5869000
07/31/2009,0000,81.20000,81.80000,80.00000,80.00000,6523000
08/03/2009,0000,80.50000,81.40000,79.60000,80.40000,3921000
08/04/2009,0000,82.00000,82.10000,79.40000,80.00000,6296000
08/05/2009,0000,80.20000,80.40000,76.40000,76.50000,6824000
08/06/2009,0000,76.40000,76.40000,71.20000,74.00000,12558000
08/10/2009,0000,74.00000,76.00000,73.10000,74.00000,5275000
08/11/2009,0000,74.00000,75.50000,71.80000,75.00000,6157000
08/12/2009,0000,71.70000,73.80000,71.50000,73.50000,4226000
08/13/2009,0000,73.90000,75.30000,73.00000,75.30000,4266000
08/14/2009,0000,76.50000,77.90000,76.00000,76.50000,6038000
08/17/2009,0000,75.80000,76.40000,73.50000,73.60000,3024000
08/18/2009,0000,72.60000,73.80000,71.60000,72.50000,3175000
08/19/2009,0000,73.30000,73.60000,72.00000,72.60000,1849000
08/20/2009,0000,72.60000,72.60000,69.00000,70.00000,5075000
08/21/2009,0000,70.40000,71.00000,66.00000,66.90000,6270000
08/24/2009,0000,67.90000,70.90000,67.90000,70.40000,5348000
08/25/2009,0000,70.00000,70.90000,68.90000,70.80000,2638000
08/26/2009,0000,70.80000,70.80000,68.00000,69.00000,4350000
08/27/2009,0000,68.00000,71.00000,67.50000,68.00000,5272000
08/28/2009,0000,68.00000,69.00000,66.50000,66.90000,4381000
08/31/2009,0000,67.50000,71.00000,67.00000,71.00000,7693000
09/01/2009,0000,70.50000,72.30000,69.80000,71.00000,7290000
09/02/2009,0000,71.00000,75.30000,70.30000,75.00000,8406000
09/03/2009,0000,75.90000,76.30000,74.00000,75.40000,6402000
09/04/2009,0000,76.00000,76.00000,74.30000,74.30000,2491000
09/07/2009,0000,74.50000,77.20000,74.50000,76.80000,5973000
09/08/2009,0000,79.00000,82.00000,79.00000,80.50000,11450000
09/09/2009,0000,81.50000,81.60000,78.60000,78.60000,6223000
09/10/2009,0000,81.60000,81.70000,76.70000,78.00000,5816000
09/11/2009,0000,77.50000,79.60000,77.50000,79.50000,3709000
09/14/2009,0000,79.90000,79.90000,78.10000,78.20000,2565000
09/15/2009,0000,78.30000,79.30000,77.80000,78.40000,3558000
09/16/2009,0000,79.60000,81.40000,79.10000,80.20000,7278000
09/17/2009,0000,81.90000,83.70000,81.00000,82.50000,11086000
09/18/2009,0000,83.00000,83.90000,81.70000,83.70000,5305000
09/21/2009,0000,83.20000,84.50000,82.50000,82.50000,3881000
09/22/2009,0000,82.50000,83.00000,81.10000,82.00000,3282000
09/23/2009,0000,81.20000,81.40000,79.40000,80.50000,5872000
09/24/2009,0000,80.00000,81.40000,79.00000,80.60000,3698000
09/25/2009,0000,80.20000,81.80000,80.00000,80.20000,2733000
09/28/2009,0000,79.90000,80.20000,77.70000,77.90000,2487000
09/29/2009,0000,78.60000,79.00000,77.80000,78.20000,3343000
09/30/2009,0000,78.20000,82.20000,78.10000,81.50000,5687000
10/01/2009,0000,82.50000,83.40000,81.80000,82.70000,8043000
10/02/2009,0000,81.80000,82.80000,81.50000,81.50000,4835000
10/05/2009,0000,81.50000,83.80000,81.50000,83.30000,5134000
10/06/2009,0000,84.50000,84.50000,82.20000,83.00000,5063000
10/07/2009,0000,85.00000,85.20000,83.50000,83.70000,5804000
10/08/2009,0000,84.70000,86.60000,83.70000,83.70000,7752000
10/09/2009,0000,85.00000,86.60000,85.00000,85.50000,7176000
10/12/2009,0000,86.40000,88.00000,86.00000,87.40000,5877000
10/13/2009,0000,86.90000,89.50000,86.00000,86.60000,4291000
10/14/2009,0000,86.60000,87.60000,85.00000,87.00000,5127000
10/15/2009,0000,87.90000,87.90000,85.00000,85.00000,3603000
10/16/2009,0000,87.00000,87.60000,85.50000,85.60000,3947000
10/19/2009,0000,86.00000,86.50000,85.20000,85.90000,2600000
10/20/2009,0000,86.00000,86.20000,84.60000,84.80000,2117000
10/21/2009,0000,84.80000,86.70000,84.50000,86.50000,4017000
10/22/2009,0000,86.50000,86.50000,85.50000,85.80000,2118000
10/23/2009,0000,86.90000,86.90000,85.80000,86.10000,1095000
10/26/2009,0000,87.00000,87.00000,84.80000,85.50000,2246000
10/27/2009,0000,85.00000,85.50000,83.20000,84.70000,2346000
10/28/2009,0000,83.70000,85.20000,83.00000,83.30000,2762000
10/29/2009,0000,81.50000,81.50000,77.80000,79.50000,6176000
10/30/2009,0000,78.70000,79.50000,77.70000,78.90000,4634000
11/02/2009,0000,77.50000,79.00000,77.30000,79.00000,3229000
11/03/2009,0000,78.50000,78.60000,75.10000,75.30000,8125000
11/04/2009,0000,76.00000,79.00000,76.00000,78.50000,8540000
11/05/2009,0000,78.50000,78.50000,76.60000,76.70000,3768000
11/06/2009,0000,78.60000,78.60000,76.40000,76.40000,3738000
11/09/2009,0000,76.70000,77.40000,75.70000,76.40000,1900000
11/10/2009,0000,77.00000,78.30000,76.70000,77.90000,4315000
11/11/2009,0000,78.50000,79.20000,78.20000,78.80000,2824000
11/12/2009,0000,78.80000,79.60000,78.20000,78.90000,3711000
11/13/2009,0000,79.30000,80.20000,78.80000,79.40000,2269000
11/16/2009,0000,79.50000,79.90000,79.00000,79.40000,1565000
11/17/2009,0000,80.00000,81.00000,79.40000,79.40000,3066000
11/18/2009,0000,80.50000,80.50000,79.80000,80.30000,2461000
11/19/2009,0000,81.00000,81.80000,81.00000,81.10000,2879000
11/20/2009,0000,81.30000,81.40000,80.10000,80.50000,1580000
11/23/2009,0000,80.90000,81.20000,79.70000,79.70000,1177000
11/24/2009,0000,81.00000,81.00000,80.30000,80.90000,1905000
11/25/2009,0000,81.60000,82.50000,80.40000,81.20000,2441000
11/26/2009,0000,81.30000,82.30000,81.30000,81.90000,1846000
11/27/2009,0000,80.60000,80.90000,79.00000,79.00000,2007000
11/30/2009,0000,79.50000,80.50000,79.50000,80.50000,1005000
12/01/2009,0000,80.50000,80.50000,79.10000,79.50000,1405000
12/02/2009,0000,79.90000,83.50000,79.90000,82.00000,3864000
12/03/2009,0000,83.40000,83.40000,81.40000,82.10000,2403000
12/04/2009,0000,82.10000,82.10000,81.00000,81.20000,2115000
12/07/2009,0000,81.50000,83.30000,81.30000,82.90000,1675000
12/08/2009,0000,83.50000,83.50000,82.00000,82.90000,1326000
12/09/2009,0000,82.00000,85.00000,82.00000,84.10000,2940000
12/11/2009,0000,82.00000,83.00000,81.70000,81.80000,2385000
12/14/2009,0000,81.60000,82.50000,81.60000,82.30000,633000
12/15/2009,0000,82.00000,82.50000,81.10000,81.70000,1250000
12/16/2009,0000,82.00000,82.00000,80.70000,81.40000,769000
12/17/2009,0000,81.70000,82.20000,79.10000,79.50000,2183000
12/18/2009,0000,79.20000,80.70000,79.10000,80.30000,1150000
12/21/2009,0000,80.30000,80.90000,79.60000,80.00000,1035000
12/22/2009,0000,80.40000,80.40000,79.40000,79.70000,1284000
12/23/2009,0000,79.90000,80.00000,79.50000,79.70000,1249000
12/25/2009,0000,79.80000,79.90000,78.60000,79.90000,1807000
04/02/2007,0000,63.30000,63.50000,62.60000,62.90000,1013800
04/03/2007,0000,62.50000,63.30000,62.50000,62.90000,1195900
04/04/2007,0000,62.90000,64.00000,62.70000,63.30000,1590300
04/09/2007,0000,63.80000,63.80000,63.10000,63.40000,1108900
04/10/2007,0000,63.40000,63.50000,62.30000,62.30000,1211000
04/11/2007,0000,62.80000,63.30000,61.80000,62.10000,1301500
04/12/2007,0000,62.10000,62.20000,61.80000,62.00000,577600
04/13/2007,0000,62.20000,62.90000,62.20000,62.40000,1004500
04/16/2007,0000,65.40000,65.50000,64.50000,65.00000,1937200
04/17/2007,0000,65.60000,66.30000,64.70000,65.00000,3273500
04/18/2007,0000,66.20000,69.50000,65.70000,69.50000,7644400
04/19/2007,0000,70.00000,71.20000,69.10000,70.40000,7708200
04/20/2007,0000,71.00000,73.00000,70.50000,71.00000,4642300
04/23/2007,0000,72.00000,73.50000,71.20000,71.40000,4050700
04/24/2007,0000,71.40000,71.80000,70.40000,71.00000,1846700
04/25/2007,0000,71.30000,71.30000,69.80000,70.00000,1017300
04/26/2007,0000,70.50000,70.90000,69.50000,70.10000,1191300
04/27/2007,0000,70.50000,71.80000,69.50000,71.50000,2471900
04/30/2007,0000,70.50000,71.70000,68.30000,70.00000,2050800
05/02/2007,0000,70.00000,70.20000,69.00000,69.10000,1461600
05/03/2007,0000,69.80000,69.80000,67.00000,68.60000,1289900
05/04/2007,0000,68.60000,71.40000,68.50000,70.70000,2245700
05/07/2007,0000,70.70000,71.70000,70.00000,70.90000,795700
05/08/2007,0000,70.90000,71.70000,70.10000,70.10000,2012600
05/09/2007,0000,69.50000,70.20000,69.00000,69.50000,777200
05/10/2007,0000,70.20000,70.40000,69.90000,70.10000,792200
05/11/2007,0000,69.10000,70.40000,69.10000,70.00000,280700
05/14/2007,0000,70.00000,70.00000,69.10000,69.10000,288800
05/15/2007,0000,69.20000,69.20000,68.30000,68.30000,687800
05/16/2007,0000,68.30000,69.20000,67.60000,67.70000,404800
05/17/2007,0000,67.70000,68.60000,67.70000,67.80000,729600
05/18/2007,0000,67.80000,67.80000,66.70000,66.80000,1186600
05/21/2007,0000,67.10000,69.20000,67.10000,68.90000,1339800
05/22/2007,0000,69.10000,69.80000,67.90000,68.30000,564900
05/23/2007,0000,67.60000,68.90000,67.60000,68.40000,823600
05/24/2007,0000,69.80000,69.80000,68.60000,69.00000,1162300
05/25/2007,0000,70.10000,71.30000,69.50000,71.10000,2275900
05/28/2007,0000,72.30000,72.50000,71.50000,72.30000,2026500
05/29/2007,0000,72.50000,74.10000,72.50000,73.80000,2373300
05/30/2007,0000,74.20000,74.30000,72.30000,72.30000,2488200
05/31/2007,0000,73.00000,74.00000,72.50000,73.60000,2204000
06/01/2007,0000,74.00000,74.00000,72.40000,72.90000,702900
06/04/2007,0000,73.00000,73.00000,69.60000,69.90000,2086800
06/05/2007,0000,70.20000,70.50000,69.90000,70.40000,890800
06/06/2007,0000,70.40000,72.90000,70.40000,72.30000,1438400
06/07/2007,0000,72.30000,73.10000,72.00000,72.60000,805000
06/08/2007,0000,72.60000,73.00000,71.90000,71.90000,984800
06/11/2007,0000,72.80000,72.80000,71.80000,72.00000,273700
06/12/2007,0000,72.00000,73.00000,71.90000,72.20000,453500
06/13/2007,0000,72.20000,73.20000,72.20000,73.00000,590400
06/14/2007,0000,72.80000,73.00000,72.20000,72.70000,789900
06/15/2007,0000,72.80000,73.50000,72.60000,72.70000,1438400
06/20/2007,0000,73.00000,74.30000,73.00000,73.60000,2547300
06/21/2007,0000,74.00000,74.80000,73.80000,74.50000,3162100
06/22/2007,0000,75.20000,76.00000,74.40000,74.40000,2736400
06/25/2007,0000,73.80000,73.80000,72.70000,73.10000,642600
06/26/2007,0000,73.60000,74.70000,73.60000,74.10000,1767800
06/27/2007,0000,74.00000,75.50000,73.60000,73.80000,1083400
06/28/2007,0000,75.50000,75.50000,74.30000,74.70000,1774800
06/29/2007,0000,74.70000,75.50000,74.30000,74.90000,1804900
07/02/2007,0000,74.90000,75.50000,74.20000,75.40000,518500
07/03/2007,0000,76.00000,76.00000,74.60000,75.20000,725000
07/04/2007,0000,76.00000,80.00000,76.00000,78.20000,3978800
07/05/2007,0000,78.50000,78.60000,77.20000,78.00000,1800300
07/06/2007,0000,79.00000,79.00000,78.10000,78.80000,1339800
07/09/2007,0000,78.80000,79.90000,78.00000,78.10000,1160000
07/10/2007,0000,78.10000,78.20000,77.10000,77.10000,1023100
07/11/2007,0000,77.50000,77.50000,75.00000,75.10000,2009100
07/12/2007,0000,75.30000,78.00000,75.30000,75.30000,2527600
07/13/2007,0000,78.00000,78.00000,75.70000,76.30000,3350000
07/16/2007,0000,76.50000,78.00000,75.80000,76.50000,1994000
07/17/2007,0000,77.00000,79.00000,77.00000,78.90000,2532200
07/18/2007,0000,79.60000,84.40000,79.00000,84.40000,6101600
07/19/2007,0000,85.30000,86.00000,82.20000,82.80000,2789800
07/20/2007,0000,83.20000,83.90000,81.50000,83.10000,1758500
07/23/2007,0000,84.20000,85.20000,83.60000,85.20000,1465000
07/24/2007,0000,85.50000,88.50000,85.50000,88.20000,2987000
07/25/2007,0000,88.00000,88.50000,86.20000,87.70000,2281700
07/26/2007,0000,88.50000,92.30000,87.70000,89.30000,3970600
07/27/2007,0000,88.10000,89.00000,83.60000,85.30000,3636600
07/31/2007,0000,68.00000,68.40000,67.00000,67.00000,2174000
08/01/2007,0000,68.00000,68.30000,64.90000,64.90000,3388000
08/02/2007,0000,66.50000,66.50000,63.10000,64.50000,2113000
08/03/2007,0000,65.40000,65.40000,64.50000,65.00000,1267000
08/06/2007,0000,64.60000,64.60000,63.00000,63.50000,909000
08/07/2007,0000,64.70000,64.70000,62.40000,62.60000,983000
08/08/2007,0000,63.10000,64.30000,63.10000,63.60000,478000
08/09/2007,0000,64.50000,65.40000,63.80000,65.20000,1240000
08/10/2007,0000,64.50000,64.50000,63.00000,63.30000,1433000
08/13/2007,0000,63.50000,64.30000,60.10000,60.20000,2317000
08/14/2007,0000,60.20000,61.30000,59.50000,60.30000,1115000
08/15/2007,0000,59.80000,60.00000,58.00000,58.30000,830000
08/16/2007,0000,56.50000,56.50000,54.30000,54.30000,2488000
08/17/2007,0000,53.90000,54.00000,50.50000,50.50000,2818000
08/20/2007,0000,54.00000,54.00000,53.50000,54.00000,1238000
08/21/2007,0000,56.30000,57.70000,56.00000,57.70000,1731000
08/22/2007,0000,60.90000,61.60000,58.70000,59.20000,2352000
08/23/2007,0000,60.50000,61.30000,60.20000,61.20000,887000
08/24/2007,0000,60.00000,61.20000,60.00000,60.90000,326000
08/27/2007,0000,60.90000,62.30000,60.80000,61.20000,667000
08/28/2007,0000,61.00000,61.80000,61.00000,61.40000,427000
08/29/2007,0000,58.30000,60.50000,58.30000,60.50000,656000
08/30/2007,0000,61.00000,61.80000,60.70000,61.10000,622000
08/31/2007,0000,61.30000,62.00000,61.10000,62.00000,451000
09/03/2007,0000,62.30000,62.50000,61.70000,61.90000,255000
09/04/2007,0000,61.90000,62.80000,61.50000,62.30000,545000
09/05/2007,0000,64.90000,64.90000,62.50000,63.00000,534000
09/06/2007,0000,62.50000,62.50000,61.50000,62.20000,322000
09/07/2007,0000,62.10000,62.60000,62.00000,62.00000,303000
09/10/2007,0000,62.00000,62.00000,60.60000,61.00000,245000
09/11/2007,0000,61.00000,61.10000,60.40000,60.50000,755000
09/12/2007,0000,60.50000,61.50000,60.00000,60.10000,484000
09/13/2007,0000,60.00000,60.00000,58.10000,58.50000,791000
09/14/2007,0000,58.50000,60.70000,58.50000,60.40000,1092000
09/17/2007,0000,60.40000,61.30000,59.20000,59.50000,771000
09/19/2007,0000,61.00000,61.00000,59.10000,59.40000,1259000
09/20/2007,0000,59.00000,59.40000,58.50000,58.60000,888000
09/21/2007,0000,58.50000,58.70000,58.10000,58.50000,1107000
09/26/2007,0000,58.50000,58.50000,54.90000,56.00000,2401000
09/27/2007,0000,56.00000,56.50000,54.00000,55.00000,1913000
09/28/2007,0000,54.50000,55.80000,54.20000,55.30000,1827000
10/01/2007,0000,56.00000,57.20000,56.00000,56.80000,1034000
10/02/2007,0000,57.00000,57.60000,55.30000,55.90000,1623000
10/03/2007,0000,56.40000,59.80000,56.40000,59.80000,5326000
10/04/2007,0000,60.00000,61.30000,59.00000,61.20000,4847000
10/05/2007,0000,61.00000,61.40000,59.50000,60.80000,3029000
10/08/2007,0000,60.40000,60.50000,58.40000,58.80000,1530000
10/09/2007,0000,58.80000,59.10000,56.80000,57.00000,1771000
10/11/2007,0000,58.50000,59.90000,58.00000,58.50000,1530000
10/12/2007,0000,58.50000,59.50000,57.80000,58.20000,1231000
10/15/2007,0000,57.90000,58.30000,57.10000,58.10000,908000
10/16/2007,0000,57.00000,59.00000,57.00000,59.00000,527000
10/17/2007,0000,58.90000,60.00000,58.20000,58.60000,2050000
10/18/2007,0000,59.00000,59.70000,58.20000,58.50000,1528000
10/19/2007,0000,58.00000,58.60000,57.90000,58.20000,1076000
10/22/2007,0000,55.50000,57.00000,55.10000,55.50000,2216000
10/23/2007,0000,55.60000,56.10000,54.90000,55.50000,2220000
10/24/2007,0000,56.10000,56.20000,55.50000,55.50000,1293000
10/25/2007,0000,55.60000,56.10000,55.50000,55.70000,437000
10/26/2007,0000,55.80000,56.00000,55.50000,55.50000,473000
10/29/2007,0000,55.50000,59.30000,55.50000,59.30000,7559000
10/30/2007,0000,59.70000,61.00000,58.80000,60.60000,5543000
10/31/2007,0000,61.80000,64.80000,61.50000,64.60000,10008000
11/01/2007,0000,64.50000,68.50000,63.10000,67.50000,9190000
11/02/2007,0000,67.20000,69.60000,66.00000,68.00000,5123000
11/05/2007,0000,68.00000,68.90000,66.50000,68.10000,3186000
11/06/2007,0000,68.10000,68.40000,66.20000,66.20000,2777000
11/07/2007,0000,66.60000,69.00000,66.60000,68.10000,2598000
11/08/2007,0000,67.40000,67.60000,63.40000,64.60000,2157000
11/09/2007,0000,66.00000,66.00000,60.20000,61.40000,3028000
11/12/2007,0000,58.50000,59.20000,57.20000,57.50000,2043000
11/13/2007,0000,57.60000,61.20000,57.30000,61.10000,1502000
11/14/2007,0000,65.30000,65.30000,64.00000,65.30000,1193000
11/15/2007,0000,69.00000,69.00000,66.00000,66.20000,3843000
11/16/2007,0000,65.30000,68.20000,65.10000,66.50000,2820000
11/19/2007,0000,67.70000,67.80000,65.80000,65.80000,1639000
11/20/2007,0000,64.00000,67.70000,63.20000,67.50000,1423000
11/21/2007,0000,68.20000,70.90000,68.10000,68.30000,4908000
11/22/2007,0000,67.90000,68.00000,66.00000,66.00000,1847000
11/23/2007,0000,66.00000,66.60000,62.00000,62.00000,2615000
11/26/2007,0000,62.50000,64.00000,61.70000,63.80000,1329000
11/27/2007,0000,62.20000,63.20000,61.00000,63.20000,1432000
11/28/2007,0000,63.50000,63.80000,60.00000,60.00000,1700000
11/29/2007,0000,60.90000,62.00000,59.50000,60.00000,1525000
11/30/2007,0000,61.00000,62.70000,60.80000,62.70000,1257000
12/03/2007,0000,64.60000,64.90000,62.80000,62.80000,1318000
12/04/2007,0000,62.80000,63.40000,62.50000,63.30000,612000
12/05/2007,0000,63.30000,63.30000,61.50000,62.10000,1952000
12/06/2007,0000,64.10000,64.70000,62.90000,63.00000,2934000
12/07/2007,0000,63.80000,64.60000,62.80000,63.00000,2328000
12/10/2007,0000,63.00000,64.80000,62.50000,63.30000,3740000
12/11/2007,0000,64.50000,64.50000,62.30000,63.30000,839000
12/12/2007,0000,62.90000,65.50000,62.90000,64.00000,3999000
12/13/2007,0000,64.00000,64.40000,61.00000,61.00000,1705000
12/14/2007,0000,61.00000,62.00000,57.20000,59.00000,3559000
12/17/2007,0000,58.80000,60.50000,57.90000,58.00000,1280000
12/18/2007,0000,58.00000,58.50000,54.90000,55.10000,2786000
12/19/2007,0000,55.20000,57.70000,55.20000,57.30000,1979000
12/20/2007,0000,57.70000,58.00000,55.00000,55.00000,1848000
12/21/2007,0000,56.80000,56.80000,54.40000,55.50000,1239000
12/24/2007,0000,56.30000,56.90000,56.00000,56.70000,641000
12/25/2007,0000,57.10000,57.10000,55.00000,56.80000,672000
12/26/2007,0000,56.80000,57.60000,56.00000,57.40000,751000
12/27/2007,0000,57.40000,58.90000,57.00000,58.00000,1547000
12/28/2007,0000,58.30000,62.00000,58.00000,62.00000,3652000
12/31/2007,0000,62.50000,62.60000,61.10000,61.50000,2035000
01/02/2008,0000,61.60000,65.80000,61.60000,65.80000,6431000
01/03/2008,0000,65.80000,69.40000,65.10000,68.50000,9980000
01/04/2008,0000,68.00000,73.20000,68.00000,73.00000,14589000
01/07/2008,0000,72.50000,75.50000,70.00000,71.20000,9429000
01/08/2008,0000,71.60000,76.10000,71.00000,76.00000,9684000
01/09/2008,0000,75.00000,76.30000,73.00000,73.30000,4378000
01/10/2008,0000,73.60000,78.40000,73.50000,75.20000,8381000
01/11/2008,0000,75.30000,75.30000,73.60000,74.50000,2347000
01/14/2008,0000,79.70000,79.70000,78.10000,79.70000,7676000
01/15/2008,0000,83.00000,85.20000,82.00000,85.20000,6623000
01/16/2008,0000,86.00000,91.00000,84.30000,88.60000,10770000
01/17/2008,0000,90.00000,90.50000,83.00000,88.60000,4636000
01/18/2008,0000,83.10000,94.50000,83.00000,88.90000,10009000
01/21/2008,0000,92.00000,92.70000,87.00000,88.90000,6511000
01/22/2008,0000,82.70000,85.50000,82.70000,82.70000,5733000
01/23/2008,0000,84.00000,85.10000,77.00000,79.30000,6146000
01/24/2008,0000,83.00000,84.80000,79.90000,84.80000,6419000
01/25/2008,0000,85.50000,90.50000,84.20000,86.00000,5568000
01/28/2008,0000,86.00000,89.00000,84.20000,84.40000,3920000
01/29/2008,0000,85.00000,85.90000,80.30000,81.00000,2856000
01/30/2008,0000,81.00000,83.90000,80.30000,82.00000,2816000
01/31/2008,0000,81.50000,83.80000,80.60000,83.00000,2082000
02/01/2008,0000,85.70000,88.80000,84.00000,88.80000,4563000
02/12/2008,0000,90.00000,93.80000,88.80000,89.20000,6341000
02/13/2008,0000,89.80000,89.90000,85.00000,86.00000,3428000
02/14/2008,0000,86.60000,89.00000,85.00000,88.70000,3141000
02/15/2008,0000,88.70000,91.20000,87.50000,89.30000,3098000
02/18/2008,0000,90.40000,90.60000,88.00000,88.00000,2015000
02/19/2008,0000,90.00000,93.00000,87.80000,88.30000,5235000
02/20/2008,0000,90.00000,91.30000,88.80000,90.60000,3976000
02/21/2008,0000,93.00000,95.80000,90.60000,93.60000,7592000
02/22/2008,0000,93.00000,99.00000,92.80000,98.80000,8854000
02/25/2008,0000,101.00000,105.50000,99.80000,105.50000,10579000
02/26/2008,0000,106.00000,106.50000,100.50000,102.00000,5635000
02/27/2008,0000,102.00000,105.50000,100.00000,105.00000,4644000
02/29/2008,0000,105.00000,110.00000,103.00000,103.00000,7226000
03/03/2008,0000,100.00000,105.00000,100.00000,102.00000,3315000
03/04/2008,0000,104.00000,105.00000,101.00000,103.50000,2882000
03/05/2008,0000,105.50000,106.50000,103.50000,104.00000,3173000
03/06/2008,0000,106.50000,110.00000,103.00000,105.00000,5313000
03/07/2008,0000,104.00000,106.00000,99.40000,102.00000,3855000
03/10/2008,0000,100.50000,102.00000,94.90000,94.90000,4179000
03/11/2008,0000,90.00000,95.50000,90.00000,94.30000,3784000
03/12/2008,0000,97.00000,97.10000,92.60000,94.00000,4705000
03/13/2008,0000,94.00000,95.00000,92.00000,93.70000,2049000
03/14/2008,0000,94.90000,96.90000,94.30000,96.30000,3323000
03/18/2008,0000,102.00000,102.00000,98.10000,100.00000,4324000
03/19/2008,0000,102.00000,103.50000,100.00000,102.00000,2745000
03/20/2008,0000,101.00000,106.00000,101.00000,104.00000,2932000
03/21/2008,0000,105.00000,106.00000,104.00000,105.50000,2494000
03/25/2008,0000,120.00000,120.00000,115.00000,117.00000,8127000
03/26/2008,0000,118.00000,120.00000,116.50000,120.00000,3637000
03/27/2008,0000,122.00000,122.00000,114.00000,117.50000,2905000
03/28/2008,0000,117.00000,119.50000,111.50000,117.50000,2616000
03/31/2008,0000,118.00000,121.50000,117.50000,121.50000,2702000
04/01/2008,0000,121.50000,121.50000,113.00000,113.00000,4109000
04/02/2008,0000,113.00000,113.00000,106.00000,112.00000,7147000
04/03/2008,0000,110.00000,113.00000,108.00000,112.00000,3234000
04/07/2008,0000,114.00000,117.00000,111.50000,117.00000,2623000
04/08/2008,0000,116.50000,124.00000,115.50000,119.50000,3946000
04/09/2008,0000,120.50000,122.50000,116.00000,118.00000,1605000
04/10/2008,0000,120.00000,122.00000,116.00000,120.50000,1486000
04/11/2008,0000,122.50000,127.00000,121.00000,125.50000,3467000
04/14/2008,0000,128.00000,134.00000,126.00000,133.00000,5198000
04/15/2008,0000,134.00000,141.50000,132.00000,140.00000,4299000
04/16/2008,0000,140.00000,141.50000,133.50000,135.00000,4029000
04/17/2008,0000,135.00000,139.00000,130.00000,131.00000,3409000
04/18/2008,0000,136.00000,136.00000,132.00000,136.00000,2468000
04/21/2008,0000,138.00000,138.00000,126.50000,126.50000,3827000
04/22/2008,0000,125.00000,128.50000,121.00000,125.50000,4498000
04/23/2008,0000,122.00000,123.50000,117.50000,120.00000,5366000
04/24/2008,0000,120.00000,121.00000,118.50000,119.00000,2784000
04/25/2008,0000,119.00000,122.00000,111.50000,112.00000,5137000
04/28/2008,0000,110.00000,119.50000,108.00000,119.50000,10531000
04/29/2008,0000,119.50000,120.00000,111.50000,111.50000,8168000
04/30/2008,0000,113.00000,117.00000,112.50000,116.00000,8005000
05/02/2008,0000,118.00000,124.00000,118.00000,123.50000,6690000
05/05/2008,0000,123.00000,123.00000,120.00000,121.00000,2280000
05/06/2008,0000,121.00000,123.00000,114.00000,115.50000,3155000
05/07/2008,0000,118.00000,122.50000,117.50000,119.50000,3478000
05/08/2008,0000,120.00000,126.00000,118.00000,125.50000,5820000
05/09/2008,0000,126.50000,127.50000,121.50000,121.50000,2939000
05/12/2008,0000,122.00000,125.00000,118.50000,119.50000,3209000
05/13/2008,0000,121.00000,124.00000,119.00000,122.00000,2971000
05/14/2008,0000,121.00000,123.00000,120.00000,122.50000,1890000
05/15/2008,0000,125.00000,131.00000,125.00000,129.00000,4893000
05/16/2008,0000,131.00000,132.50000,128.00000,129.00000,3083000
05/19/2008,0000,131.50000,133.50000,129.00000,133.00000,2361000
05/20/2008,0000,133.50000,133.50000,124.00000,125.00000,3583000
05/21/2008,0000,121.00000,125.50000,121.00000,124.50000,2255000
05/22/2008,0000,124.00000,132.00000,122.00000,130.00000,3589000
05/23/2008,0000,130.00000,131.50000,127.50000,127.50000,2668000
05/26/2008,0000,131.00000,131.00000,122.50000,125.00000,2087000
05/27/2008,0000,126.00000,126.50000,123.50000,125.00000,1645000
05/28/2008,0000,125.00000,126.50000,123.00000,123.50000,1328000
05/29/2008,0000,125.00000,128.00000,120.00000,121.50000,2964000
05/30/2008,0000,123.00000,123.00000,113.00000,115.00000,3983000
06/02/2008,0000,115.00000,118.00000,109.00000,118.00000,3493000
06/03/2008,0000,114.00000,120.00000,114.00000,120.00000,3775000
06/04/2008,0000,120.00000,120.50000,118.00000,119.00000,1256000
06/05/2008,0000,120.00000,121.00000,116.00000,121.00000,1163000
06/06/2008,0000,122.00000,125.00000,118.50000,119.00000,1886000
06/10/2008,0000,115.50000,117.50000,109.50000,109.50000,2742000
06/11/2008,0000,108.00000,110.00000,102.00000,102.00000,4583000
06/12/2008,0000,99.00000,99.00000,95.00000,97.20000,4378000
06/13/2008,0000,100.00000,101.00000,94.60000,96.00000,4669000
06/16/2008,0000,98.50000,101.00000,97.90000,98.00000,3212000
06/17/2008,0000,98.40000,104.50000,96.90000,104.00000,3908000
06/18/2008,0000,106.00000,108.00000,103.00000,107.00000,3905000
06/19/2008,0000,105.00000,106.50000,102.00000,102.00000,1555000
06/20/2008,0000,103.00000,103.00000,98.50000,101.50000,2557000
06/23/2008,0000,99.50000,99.50000,96.50000,99.40000,2269000
06/24/2008,0000,97.50000,99.90000,94.50000,95.00000,2446000
06/25/2008,0000,96.00000,101.50000,93.30000,101.50000,3537000
06/26/2008,0000,101.50000,104.50000,99.00000,99.60000,3296000
06/27/2008,0000,92.80000,93.80000,92.70000,92.70000,1825000
06/30/2008,0000,92.00000,92.00000,86.30000,86.30000,3312000
07/01/2008,0000,85.30000,85.30000,80.30000,80.30000,5011000
07/02/2008,0000,80.30000,83.60000,76.50000,77.50000,6778000
07/03/2008,0000,73.00000,82.90000,73.00000,82.90000,5906000
07/04/2008,0000,83.90000,87.10000,82.00000,82.80000,5129000
07/07/2008,0000,81.80000,84.40000,81.80000,82.80000,2412000
07/08/2008,0000,82.80000,85.00000,78.00000,80.00000,3558000
07/09/2008,0000,82.00000,84.50000,80.30000,82.00000,3441000
07/10/2008,0000,80.50000,87.70000,80.50000,87.40000,5701000
07/11/2008,0000,87.00000,93.50000,86.40000,92.10000,6845000
07/14/2008,0000,92.10000,97.00000,92.10000,96.20000,3462000
07/15/2008,0000,94.60000,95.50000,89.50000,89.50000,4080000
07/16/2008,0000,89.00000,89.50000,83.30000,83.30000,3445000
07/17/2008,0000,84.30000,85.50000,79.00000,81.50000,8576000
07/18/2008,0000,85.00000,85.30000,76.50000,82.00000,6821000
07/21/2008,0000,82.70000,84.00000,80.10000,82.30000,5709000
07/22/2008,0000,82.50000,84.70000,81.10000,83.50000,3240000
07/23/2008,0000,85.50000,89.30000,85.10000,89.30000,4363000
07/24/2008,0000,90.00000,95.40000,90.00000,94.60000,7721000
07/25/2008,0000,92.30000,93.00000,89.00000,90.00000,4141000
07/29/2008,0000,86.30000,87.80000,83.70000,83.70000,2610000
07/30/2008,0000,86.10000,86.10000,80.90000,80.90000,5715000
07/31/2008,0000,81.60000,82.50000,75.30000,75.30000,6928000
08/01/2008,0000,72.50000,72.50000,70.10000,71.50000,6578000
08/04/2008,0000,70.00000,71.50000,67.00000,69.00000,6062000
08/05/2008,0000,68.80000,70.00000,65.50000,67.00000,8372000
08/06/2008,0000,69.20000,71.60000,68.00000,71.60000,7267000
08/07/2008,0000,71.60000,72.40000,68.80000,68.80000,5558000
08/08/2008,0000,68.80000,72.60000,68.80000,70.60000,9470000
08/11/2008,0000,71.90000,75.50000,71.00000,75.50000,3787000
08/12/2008,0000,75.00000,75.30000,70.30000,70.30000,10071000
08/13/2008,0000,69.90000,74.50000,68.40000,73.50000,7854000
08/14/2008,0000,74.40000,78.60000,74.00000,78.60000,9500000
08/15/2008,0000,78.40000,78.80000,75.10000,76.00000,4681000
08/18/2008,0000,75.90000,76.00000,72.10000,72.90000,3002000
08/19/2008,0000,70.80000,75.60000,70.80000,74.40000,3436000
08/20/2008,0000,74.00000,74.40000,71.90000,73.20000,3774000
08/21/2008,0000,72.50000,74.90000,69.00000,69.20000,5612000
08/22/2008,0000,70.30000,73.60000,69.00000,72.60000,5838000
08/25/2008,0000,73.90000,77.50000,73.00000,76.20000,5869000
08/26/2008,0000,75.50000,76.70000,74.60000,75.10000,3465000
08/27/2008,0000,75.10000,78.60000,75.10000,77.70000,4760000
08/28/2008,0000,79.50000,81.60000,77.60000,77.70000,4875000
08/29/2008,0000,79.20000,79.50000,76.80000,79.00000,4518000
09/01/2008,0000,79.30000,79.50000,77.50000,79.40000,2533000
09/02/2008,0000,81.00000,81.00000,75.90000,77.20000,3176000
09/03/2008,0000,77.00000,77.80000,75.50000,75.60000,2187000
09/04/2008,0000,75.60000,76.60000,70.40000,70.40000,2636000
09/05/2008,0000,52.30000,55.10000,52.30000,52.60000,7100000
09/08/2008,0000,54.80000,56.20000,54.60000,56.20000,2460000
09/09/2008,0000,56.50000,57.40000,53.10000,53.80000,9346000
09/10/2008,0000,53.70000,56.40000,53.30000,55.60000,6463000
09/11/2008,0000,55.50000,55.50000,51.80000,51.80000,8407000
09/12/2008,0000,51.80000,52.00000,48.20000,48.25000,11140000
09/15/2008,0000,45.50000,45.90000,44.90000,44.90000,3226000
09/16/2008,0000,41.80000,41.80000,41.80000,41.80000,887000
09/17/2008,0000,42.50000,44.45000,38.90000,38.90000,10223000
09/18/2008,0000,36.20000,36.20000,36.20000,36.20000,1469000
09/19/2008,0000,38.40000,38.70000,37.20000,38.70000,9874000
09/22/2008,0000,40.50000,41.40000,39.65000,41.40000,12111000
09/23/2008,0000,40.20000,44.25000,39.80000,44.25000,8486000
09/24/2008,0000,44.25000,46.80000,43.15000,44.00000,14488000
09/25/2008,0000,43.00000,44.00000,41.35000,41.80000,5643000
09/26/2008,0000,42.20000,43.20000,39.35000,39.90000,7134000
09/30/2008,0000,37.15000,37.15000,37.15000,37.15000,868000
10/01/2008,0000,37.50000,39.10000,36.75000,37.90000,3872000
10/02/2008,0000,37.10000,40.55000,37.10000,40.55000,5186000
10/03/2008,0000,40.40000,40.50000,38.10000,40.50000,3542000
10/06/2008,0000,39.70000,40.10000,37.70000,37.70000,3827000
10/07/2008,0000,35.10000,37.80000,35.10000,36.60000,4032000
10/08/2008,0000,34.60000,35.80000,34.05000,34.05000,4167000
10/09/2008,0000,34.60000,34.75000,31.70000,31.70000,5808000
10/13/2008,0000,30.60000,30.60000,30.60000,30.60000,544000
10/14/2008,0000,32.70000,32.70000,32.20000,32.70000,2248000
10/15/2008,0000,32.60000,33.95000,31.60000,33.40000,4392000
10/16/2008,0000,32.25000,33.95000,32.25000,32.30000,4003000
10/17/2008,0000,33.00000,33.10000,31.20000,31.20000,4326000
10/20/2008,0000,30.20000,30.70000,30.15000,30.60000,3360000
10/21/2008,0000,31.40000,32.70000,31.10000,31.80000,4879000
10/22/2008,0000,30.75000,32.30000,30.70000,30.70000,3568000
10/23/2008,0000,29.65000,29.65000,29.65000,29.65000,602000
10/24/2008,0000,28.65000,28.65000,28.65000,28.65000,703000
10/27/2008,0000,26.65000,26.65000,26.65000,26.65000,1019000
10/28/2008,0000,24.80000,26.40000,24.80000,25.90000,7301000
10/29/2008,0000,27.70000,27.70000,26.70000,27.10000,6960000
10/30/2008,0000,27.45000,28.95000,26.80000,28.95000,4896000
10/31/2008,0000,30.85000,30.95000,29.80000,30.95000,5323000
11/03/2008,0000,33.10000,33.10000,32.70000,33.10000,3698000
11/04/2008,0000,35.40000,35.40000,32.40000,35.40000,12872000
11/05/2008,0000,36.80000,37.85000,35.80000,37.85000,6467000
11/06/2008,0000,35.25000,38.40000,35.25000,36.00000,9131000
11/07/2008,0000,33.80000,38.05000,33.80000,37.50000,10064000
11/10/2008,0000,37.50000,37.95000,35.00000,36.00000,9163000
11/11/2008,0000,35.05000,35.85000,33.50000,33.50000,6400000
11/12/2008,0000,31.60000,34.40000,31.60000,34.40000,5114000
11/13/2008,0000,32.30000,33.00000,32.00000,32.00000,4897000
11/14/2008,0000,33.10000,33.70000,31.50000,31.70000,3322000
11/17/2008,0000,30.80000,32.80000,30.80000,32.60000,2976000
11/18/2008,0000,31.70000,32.00000,30.35000,30.35000,4686000
11/19/2008,0000,30.35000,30.40000,28.25000,28.50000,4625000
11/20/2008,0000,26.55000,29.25000,26.55000,26.70000,5129000
11/21/2008,0000,25.50000,28.55000,25.20000,28.55000,5484000
11/24/2008,0000,28.55000,29.50000,28.55000,28.70000,3279000
11/25/2008,0000,30.70000,30.70000,30.70000,30.70000,1734000
11/26/2008,0000,31.60000,32.50000,31.05000,32.20000,5100000
11/27/2008,0000,32.60000,33.95000,32.60000,33.50000,5421000
11/28/2008,0000,33.50000,34.20000,33.00000,33.00000,3830000
12/01/2008,0000,32.95000,34.60000,32.70000,34.00000,5296000
12/02/2008,0000,31.65000,32.70000,31.65000,31.65000,3742000
12/03/2008,0000,31.80000,32.85000,31.00000,31.45000,5035000
12/04/2008,0000,32.00000,32.50000,30.55000,30.80000,3128000
12/05/2008,0000,29.40000,30.30000,28.65000,29.05000,4411000
12/08/2008,0000,29.05000,31.05000,28.70000,31.05000,5052000
12/09/2008,0000,32.80000,32.80000,31.20000,31.55000,4917000
12/10/2008,0000,31.00000,33.75000,31.00000,33.75000,5480000
12/11/2008,0000,34.90000,36.10000,34.60000,35.50000,14917000
12/12/2008,0000,35.50000,37.60000,33.50000,35.00000,14749000
12/15/2008,0000,37.00000,37.10000,35.50000,36.30000,6629000
12/16/2008,0000,36.00000,36.00000,34.70000,35.40000,4936000
12/17/2008,0000,36.40000,37.75000,36.10000,36.50000,12039000
12/18/2008,0000,37.20000,38.70000,36.50000,38.30000,12075000
12/19/2008,0000,35.90000,37.30000,35.65000,35.80000,10291000
12/22/2008,0000,36.00000,36.30000,33.30000,33.30000,7944000
12/23/2008,0000,33.00000,33.30000,31.30000,31.65000,5306000
12/24/2008,0000,31.00000,32.80000,30.80000,32.80000,5521000
12/25/2008,0000,32.80000,33.75000,32.70000,32.80000,4386000
12/26/2008,0000,32.80000,32.85000,31.60000,32.00000,1906000
12/29/2008,0000,32.00000,32.80000,31.50000,32.50000,1754000
12/30/2008,0000,32.60000,34.75000,32.60000,34.75000,7303000
12/31/2008,0000,35.20000,35.95000,34.50000,34.85000,6236000
01/05/2009,0000,36.50000,37.00000,35.75000,36.75000,5813000
01/06/2009,0000,36.40000,36.50000,35.20000,36.20000,4619000
01/07/2009,0000,37.50000,38.50000,37.00000,37.70000,10113000
01/08/2009,0000,37.30000,38.35000,35.50000,36.00000,8301000
01/09/2009,0000,36.30000,37.40000,35.30000,37.00000,4492000
01/12/2009,0000,36.90000,37.70000,36.10000,36.10000,4667000
01/13/2009,0000,36.60000,36.90000,36.20000,36.85000,4030000
01/14/2009,0000,37.70000,39.40000,37.70000,38.05000,16970000
01/15/2009,0000,36.85000,36.90000,35.90000,36.50000,5004000
01/16/2009,0000,37.00000,37.00000,36.80000,36.80000,4235000
01/19/2009,0000,36.25000,36.40000,35.70000,35.70000,2096000
01/20/2009,0000,35.00000,35.10000,33.35000,33.90000,3687000
01/21/2009,0000,32.50000,34.65000,32.50000,34.10000,3003000
02/02/2009,0000,34.15000,34.85000,34.15000,34.60000,1842000
02/03/2009,0000,34.70000,37.00000,34.70000,36.00000,7284000
02/04/2009,0000,36.45000,36.70000,35.70000,35.80000,2896000
02/05/2009,0000,35.80000,36.50000,35.65000,35.90000,2392000
02/06/2009,0000,36.80000,36.95000,36.20000,36.20000,3811000
02/09/2009,0000,37.00000,37.20000,36.05000,36.05000,4827000
02/10/2009,0000,36.05000,36.60000,35.60000,35.90000,2994000
02/11/2009,0000,35.50000,36.45000,35.50000,36.05000,3804000
02/12/2009,0000,36.05000,36.25000,34.30000,34.30000,4408000
02/13/2009,0000,34.50000,35.50000,34.50000,35.50000,3137000
02/16/2009,0000,35.80000,36.70000,35.35000,35.95000,4463000
02/17/2009,0000,35.95000,36.10000,34.80000,34.85000,3734000
02/18/2009,0000,34.15000,34.70000,33.80000,34.50000,2127000
02/19/2009,0000,34.10000,34.90000,34.10000,34.60000,1651000
02/20/2009,0000,34.50000,34.50000,33.80000,33.85000,2208000
02/23/2009,0000,33.00000,33.50000,32.05000,32.70000,2792000
02/24/2009,0000,32.10000,32.95000,32.00000,32.95000,2370000
02/25/2009,0000,33.40000,34.60000,33.25000,33.95000,3864000
02/26/2009,0000,35.40000,35.60000,34.45000,34.70000,6914000
02/27/2009,0000,34.90000,35.20000,34.60000,34.80000,1995000
03/02/2009,0000,34.60000,34.60000,33.60000,33.80000,2405000
03/03/2009,0000,33.00000,33.80000,32.80000,33.80000,1790000
03/04/2009,0000,33.80000,34.65000,33.70000,34.45000,1918000
03/05/2009,0000,35.00000,36.35000,35.00000,36.05000,7635000
03/06/2009,0000,35.70000,35.70000,34.85000,35.00000,3538000
03/09/2009,0000,35.40000,36.05000,35.05000,35.55000,5059000
03/10/2009,0000,36.20000,36.70000,35.75000,36.40000,5881000
03/11/2009,0000,37.40000,37.40000,36.80000,37.00000,7776000
03/12/2009,0000,37.40000,38.70000,37.30000,37.90000,10401000
03/13/2009,0000,38.70000,40.55000,38.25000,40.35000,13444000
03/16/2009,0000,41.10000,43.05000,40.20000,41.65000,12391000
03/17/2009,0000,41.65000,42.20000,40.50000,41.50000,7700000
03/18/2009,0000,41.80000,42.50000,40.60000,40.70000,5902000
03/19/2009,0000,41.20000,43.50000,41.00000,43.50000,13079000
03/20/2009,0000,44.35000,45.00000,42.50000,42.80000,14112000
03/23/2009,0000,42.90000,44.50000,42.30000,44.15000,10540000
03/24/2009,0000,45.00000,47.15000,45.00000,46.70000,12750000
03/25/2009,0000,46.70000,49.80000,45.90000,48.90000,11405000
03/26/2009,0000,49.60000,51.80000,48.95000,49.50000,11898000
03/27/2009,0000,50.50000,51.00000,48.40000,48.75000,8704000
03/30/2009,0000,48.10000,48.30000,45.50000,45.80000,7351000
03/31/2009,0000,45.60000,47.65000,45.30000,46.95000,7113000
04/01/2009,0000,47.50000,49.15000,47.25000,49.15000,6780000
04/02/2009,0000,51.00000,52.20000,50.20000,51.80000,13789000
04/03/2009,0000,53.00000,53.80000,51.50000,51.60000,11107000
04/06/2009,0000,51.60000,52.70000,50.50000,52.50000,10036000
04/07/2009,0000,52.00000,53.70000,51.50000,52.30000,9136000
04/08/2009,0000,51.10000,52.20000,49.40000,49.40000,8009000
04/09/2009,0000,50.00000,51.80000,50.00000,51.50000,5785000
04/10/2009,0000,52.50000,53.10000,51.10000,52.20000,9722000
04/13/2009,0000,53.00000,55.70000,52.80000,54.90000,13762000
04/14/2009,0000,55.60000,56.00000,53.00000,53.30000,10441000
04/15/2009,0000,53.00000,54.50000,53.00000,54.00000,6927000
04/16/2009,0000,55.50000,56.00000,53.00000,54.00000,8848000
04/17/2009,0000,54.90000,55.80000,50.50000,51.00000,9853000
04/20/2009,0000,51.40000,52.00000,50.00000,51.00000,6725000
04/21/2009,0000,50.00000,53.00000,50.00000,52.90000,6577000
04/22/2009,0000,53.50000,54.40000,52.60000,52.80000,5213000
04/23/2009,0000,53.00000,53.30000,51.50000,53.10000,3844000
04/24/2009,0000,54.00000,56.00000,53.80000,55.10000,14285000
04/27/2009,0000,55.10000,55.60000,52.00000,54.40000,9220000
04/28/2009,0000,54.40000,55.00000,52.50000,53.20000,7502000
04/29/2009,0000,53.80000,54.80000,52.40000,53.70000,6212000
04/30/2009,0000,57.40000,57.40000,55.90000,57.40000,8275000
05/04/2009,0000,61.40000,61.40000,61.40000,61.40000,2180000
05/05/2009,0000,65.60000,65.60000,65.60000,65.60000,2920000
05/06/2009,0000,69.50000,70.10000,66.50000,70.10000,14825000
05/07/2009,0000,74.00000,75.00000,73.50000,75.00000,5842000
05/08/2009,0000,75.00000,78.10000,71.00000,73.60000,15666000
05/11/2009,0000,72.00000,78.70000,72.00000,78.70000,15266000
05/12/2009,0000,78.30000,78.60000,73.20000,74.30000,11995000
05/13/2009,0000,74.00000,75.50000,71.60000,72.60000,7146000
05/14/2009,0000,70.20000,74.00000,70.20000,71.70000,5914000
05/15/2009,0000,72.10000,76.60000,72.10000,76.00000,9594000
05/18/2009,0000,74.50000,80.70000,74.50000,78.80000,11388000
05/19/2009,0000,81.20000,82.50000,75.10000,76.10000,13626000
05/20/2009,0000,78.00000,78.00000,74.10000,75.50000,8435000
05/21/2009,0000,74.10000,79.00000,74.10000,79.00000,10136000
05/22/2009,0000,79.00000,84.50000,78.10000,84.50000,10795000
05/25/2009,0000,90.40000,90.40000,89.40000,90.40000,11271000
05/26/2009,0000,94.00000,94.60000,84.10000,84.10000,19132000
05/27/2009,0000,85.10000,89.60000,83.00000,88.50000,11848000
06/01/2009,0000,91.30000,93.00000,87.50000,88.60000,10765000
06/02/2009,0000,90.30000,91.00000,87.00000,87.90000,8769000
06/03/2009,0000,85.60000,85.60000,81.80000,81.80000,11051000
06/04/2009,0000,79.10000,83.60000,79.10000,83.20000,7555000
06/05/2009,0000,83.20000,83.50000,79.40000,80.30000,6253000
06/08/2009,0000,84.00000,84.20000,79.80000,79.80000,6477000
06/09/2009,0000,79.80000,81.00000,74.30000,74.30000,7532000
06/10/2009,0000,74.60000,75.30000,70.00000,74.00000,7590000
06/11/2009,0000,75.00000,79.10000,74.00000,79.10000,7048000
06/12/2009,0000,82.80000,84.60000,82.00000,84.60000,14794000
06/15/2009,0000,84.20000,84.20000,78.70000,79.50000,8812000
06/16/2009,0000,77.50000,79.40000,74.00000,78.00000,9038000
06/17/2009,0000,78.00000,79.00000,76.00000,78.50000,5211000
06/18/2009,0000,79.00000,80.70000,76.60000,76.80000,5875000
06/19/2009,0000,72.90000,75.60000,72.20000,75.40000,9741000
06/22/2009,0000,76.00000,80.30000,74.50000,78.30000,10021000
06/23/2009,0000,77.10000,80.40000,76.80000,79.20000,10889000
06/24/2009,0000,80.60000,83.60000,77.70000,79.60000,11242000
06/25/2009,0000,80.00000,81.40000,79.30000,80.70000,8418000
06/26/2009,0000,82.00000,83.40000,81.20000,82.00000,8868000
06/29/2009,0000,82.90000,83.20000,80.00000,80.30000,4010000
06/30/2009,0000,81.50000,81.50000,76.80000,78.00000,4925000
07/01/2009,0000,78.30000,83.00000,78.00000,82.60000,10671000
07/02/2009,0000,83.60000,86.00000,82.80000,83.00000,11240000
07/03/2009,0000,83.00000,83.70000,81.40000,82.80000,4561000
07/06/2009,0000,82.80000,85.60000,82.80000,83.50000,6416000
07/07/2009,0000,84.70000,86.00000,84.00000,85.30000,8019000
07/08/2009,0000,86.00000,86.80000,84.00000,85.10000,7363000
07/09/2009,0000,85.90000,86.00000,83.90000,84.40000,7629000
07/10/2009,0000,85.20000,85.40000,84.30000,84.70000,4135000
07/13/2009,0000,84.80000,84.80000,78.80000,79.30000,7835000
07/14/2009,0000,79.30000,80.60000,76.90000,80.30000,6114000
07/15/2009,0000,80.90000,82.20000,79.50000,81.10000,5877000
07/16/2009,0000,82.30000,82.50000,79.80000,80.30000,3394000
07/17/2009,0000,81.00000,82.80000,81.00000,82.50000,5143000
07/20/2009,0000,83.00000,83.20000,80.00000,82.50000,5128000
07/21/2009,0000,82.90000,84.00000,80.90000,81.00000,6363000
07/22/2009,0000,80.10000,81.80000,80.10000,81.00000,4449000
07/23/2009,0000,83.00000,85.70000,82.40000,85.00000,17073000
07/24/2009,0000,85.90000,85.90000,81.00000,82.10000,8791000
07/27/2009,0000,81.00000,81.90000,79.40000,80.90000,8451000
07/28/2009,0000,81.00000,82.20000,81.00000,81.90000,4564000
07/29/2009,0000,82.00000,82.60000,80.60000,80.70000,5566000
07/30/2009,0000,81.00000,81.80000,80.20000,80.20000,5869000
07/31/2009,0000,81.20000,81.80000,80.00000,80.00000,6523000
08/03/2009,0000,80.50000,81.40000,79.60000,80.40000,3921000
08/04/2009,0000,82.00000,82.10000,79.40000,80.00000,6296000
08/05/2009,0000,80.20000,80.40000,76.40000,76.50000,6824000
08/06/2009,0000,76.40000,76.40000,71.20000,74.00000,12558000
08/10/2009,0000,74.00000,76.00000,73.10000,74.00000,5275000
08/11/2009,0000,74.00000,75.50000,71.80000,75.00000,6157000
08/12/2009,0000,71.70000,73.80000,71.50000,73.50000,4226000
08/13/2009,0000,73.90000,75.30000,73.00000,75.30000,4266000
08/14/2009,0000,76.50000,77.90000,76.00000,76.50000,6038000
08/17/2009,0000,75.80000,76.40000,73.50000,73.60000,3024000
08/18/2009,0000,72.60000,73.80000,71.60000,72.50000,3175000
08/19/2009,0000,73.30000,73.60000,72.00000,72.60000,1849000
08/20/2009,0000,72.60000,72.60000,69.00000,70.00000,5075000
08/21/2009,0000,70.40000,71.00000,66.00000,66.90000,6270000
08/24/2009,0000,67.90000,70.90000,67.90000,70.40000,5348000
08/25/2009,0000,70.00000,70.90000,68.90000,70.80000,2638000
08/26/2009,0000,70.80000,70.80000,68.00000,69.00000,4350000
08/27/2009,0000,68.00000,71.00000,67.50000,68.00000,5272000
08/28/2009,0000,68.00000,69.00000,66.50000,66.90000,4381000
08/31/2009,0000,67.50000,71.00000,67.00000,71.00000,7693000
09/01/2009,0000,70.50000,72.30000,69.80000,71.00000,7290000
09/02/2009,0000,71.00000,75.30000,70.30000,75.00000,8406000
09/03/2009,0000,75.90000,76.30000,74.00000,75.40000,6402000
09/04/2009,0000,76.00000,76.00000,74.30000,74.30000,2491000
09/07/2009,0000,74.50000,77.20000,74.50000,76.80000,5973000
09/08/2009,0000,79.00000,82.00000,79.00000,80.50000,11450000
09/09/2009,0000,81.50000,81.60000,78.60000,78.60000,6223000
09/10/2009,0000,81.60000,81.70000,76.70000,78.00000,5816000
09/11/2009,0000,77.50000,79.60000,77.50000,79.50000,3709000
09/14/2009,0000,79.90000,79.90000,78.10000,78.20000,2565000
09/15/2009,0000,78.30000,79.30000,77.80000,78.40000,3558000
09/16/2009,0000,79.60000,81.40000,79.10000,80.20000,7278000
09/17/2009,0000,81.90000,83.70000,81.00000,82.50000,11086000
09/18/2009,0000,83.00000,83.90000,81.70000,83.70000,5305000
09/21/2009,0000,83.20000,84.50000,82.50000,82.50000,3881000
09/22/2009,0000,82.50000,83.00000,81.10000,82.00000,3282000
09/23/2009,0000,81.20000,81.40000,79.40000,80.50000,5872000
09/24/2009,0000,80.00000,81.40000,79.00000,80.60000,3698000
09/25/2009,0000,80.20000,81.80000,80.00000,80.20000,2733000
09/28/2009,0000,79.90000,80.20000,77.70000,77.90000,2487000
09/29/2009,0000,78.60000,79.00000,77.80000,78.20000,3343000
09/30/2009,0000,78.20000,82.20000,78.10000,81.50000,5687000
10/01/2009,0000,82.50000,83.40000,81.80000,82.70000,8043000
10/02/2009,0000,81.80000,82.80000,81.50000,81.50000,4835000
10/05/2009,0000,81.50000,83.80000,81.50000,83.30000,5134000
10/06/2009,0000,84.50000,84.50000,82.20000,83.00000,5063000
10/07/2009,0000,85.00000,85.20000,83.50000,83.70000,5804000
10/08/2009,0000,84.70000,86.60000,83.70000,83.70000,7752000
10/09/2009,0000,85.00000,86.60000,85.00000,85.50000,7176000
10/12/2009,0000,86.40000,88.00000,86.00000,87.40000,5877000
10/13/2009,0000,86.90000,89.50000,86.00000,86.60000,4291000
10/14/2009,0000,86.60000,87.60000,85.00000,87.00000,5127000
10/15/2009,0000,87.90000,87.90000,85.00000,85.00000,3603000
10/16/2009,0000,87.00000,87.60000,85.50000,85.60000,3947000
10/19/2009,0000,86.00000,86.50000,85.20000,85.90000,2600000
10/20/2009,0000,86.00000,86.20000,84.60000,84.80000,2117000
10/21/2009,0000,84.80000,86.70000,84.50000,86.50000,4017000
10/22/2009,0000,86.50000,86.50000,85.50000,85.80000,2118000
10/23/2009,0000,86.90000,86.90000,85.80000,86.10000,1095000
10/26/2009,0000,87.00000,87.00000,84.80000,85.50000,2246000
10/27/2009,0000,85.00000,85.50000,83.20000,84.70000,2346000
10/28/2009,0000,83.70000,85.20000,83.00000,83.30000,2762000
10/29/2009,0000,81.50000,81.50000,77.80000,79.50000,6176000
10/30/2009,0000,78.70000,79.50000,77.70000,78.90000,4634000
11/02/2009,0000,77.50000,79.00000,77.30000,79.00000,3229000
11/03/2009,0000,78.50000,78.60000,75.10000,75.30000,8125000
11/04/2009,0000,76.00000,79.00000,76.00000,78.50000,8540000
11/05/2009,0000,78.50000,78.50000,76.60000,76.70000,3768000
11/06/2009,0000,78.60000,78.60000,76.40000,76.40000,3738000
11/09/2009,0000,76.70000,77.40000,75.70000,76.40000,1900000
11/10/2009,0000,77.00000,78.30000,76.70000,77.90000,4315000
11/11/2009,0000,78.50000,79.20000,78.20000,78.80000,2824000
11/12/2009,0000,78.80000,79.60000,78.20000,78.90000,3711000
11/13/2009,0000,79.30000,80.20000,78.80000,79.40000,2269000
11/16/2009,0000,79.50000,79.90000,79.00000,79.40000,1565000
11/17/2009,0000,80.00000,81.00000,79.40000,79.40000,3066000
11/18/2009,0000,80.50000,80.50000,79.80000,80.30000,2461000
11/19/2009,0000,81.00000,81.80000,81.00000,81.10000,2879000
11/20/2009,0000,81.30000,81.40000,80.10000,80.50000,1580000
11/23/2009,0000,80.90000,81.20000,79.70000,79.70000,1177000
11/24/2009,0000,81.00000,81.00000,80.30000,80.90000,1905000
11/25/2009,0000,81.60000,82.50000,80.40000,81.20000,2441000
11/26/2009,0000,81.30000,82.30000,81.30000,81.90000,1846000
11/27/2009,0000,80.60000,80.90000,79.00000,79.00000,2007000
11/30/2009,0000,79.50000,80.50000,79.50000,80.50000,1005000
12/01/2009,0000,80.50000,80.50000,79.10000,79.50000,1405000
12/02/2009,0000,79.90000,83.50000,79.90000,82.00000,3864000
12/03/2009,0000,83.40000,83.40000,81.40000,82.10000,2403000
12/04/2009,0000,82.10000,82.10000,81.00000,81.20000,2115000
12/07/2009,0000,81.50000,83.30000,81.30000,82.90000,1675000
12/08/2009,0000,83.50000,83.50000,82.00000,82.90000,1326000
12/09/2009,0000,82.00000,85.00000,82.00000,84.10000,2940000
12/11/2009,0000,82.00000,83.00000,81.70000,81.80000,2385000
12/14/2009,0000,81.60000,82.50000,81.60000,82.30000,633000
12/15/2009,0000,82.00000,82.50000,81.10000,81.70000,1250000
12/16/2009,0000,82.00000,82.00000,80.70000,81.40000,769000
12/17/2009,0000,81.70000,82.20000,79.10000,79.50000,2183000
12/18/2009,0000,79.20000,80.70000,79.10000,80.30000,1150000
12/21/2009,0000,80.30000,80.90000,79.60000,80.00000,1035000
12/22/2009,0000,80.40000,80.40000,79.40000,79.70000,1284000
12/23/2009,0000,79.90000,80.00000,79.50000,79.70000,1249000
12/25/2009,0000,79.80000,79.90000,78.60000,79.90000,1807000
12/25/2009,0000,79.80000,79.90000,78.60000,79.90000,1807000
12/28/2009,0000,79.90000,82.10000,79.50000,80.60000,3653000
12/29/2009,1230,81.00000,81.20000,80.00000,80.30000,1932818
