DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,55.00000,55.40000,54.60000,55.20000,1336000
04/03/2007,0000,54.50000,56.70000,54.50000,55.80000,5304000
04/04/2007,0000,56.40000,56.80000,56.40000,56.50000,2220000
04/09/2007,0000,57.00000,60.40000,56.80000,60.40000,6041000
04/10/2007,0000,60.40000,64.60000,60.40000,64.30000,10485000
04/11/2007,0000,64.20000,64.20000,61.70000,63.10000,5802000
04/12/2007,0000,62.90000,64.90000,62.10000,64.70000,5559000
04/13/2007,0000,64.50000,64.50000,60.50000,61.50000,6150000
04/16/2007,0000,60.50000,63.40000,60.50000,63.30000,3831000
04/17/2007,0000,63.60000,64.20000,62.50000,63.30000,4994000
04/18/2007,0000,63.30000,64.20000,62.70000,62.80000,2780000
04/19/2007,0000,63.50000,63.90000,61.60000,61.80000,4162000
04/20/2007,0000,63.00000,63.00000,61.30000,61.90000,2008000
04/23/2007,0000,62.00000,62.80000,61.20000,61.60000,1537000
04/24/2007,0000,61.60000,62.20000,61.60000,62.00000,1605000
04/25/2007,0000,62.60000,64.00000,62.40000,63.40000,5843000
04/26/2007,0000,64.00000,64.50000,63.30000,63.70000,3541000
04/27/2007,0000,63.90000,64.00000,62.90000,63.10000,1716000
04/30/2007,0000,63.90000,63.90000,61.60000,61.80000,1522000
05/02/2007,0000,61.50000,62.00000,60.70000,60.90000,3202000
05/03/2007,0000,60.90000,61.80000,58.40000,58.60000,5235000
05/04/2007,0000,58.70000,59.20000,57.50000,58.90000,7549000
05/07/2007,0000,59.40000,60.00000,58.30000,60.00000,6373000
05/08/2007,0000,59.90000,61.30000,59.40000,60.90000,6282000
05/09/2007,0000,60.60000,61.20000,60.60000,60.90000,3377000
05/10/2007,0000,61.00000,63.50000,61.00000,63.50000,5855000
05/11/2007,0000,63.00000,63.80000,62.60000,62.60000,2871000
05/14/2007,0000,63.50000,63.50000,62.70000,63.20000,2987000
05/15/2007,0000,63.20000,63.50000,62.40000,63.50000,2036000
05/16/2007,0000,63.50000,63.50000,62.00000,62.40000,2332000
05/17/2007,0000,62.30000,62.80000,61.70000,62.60000,1907000
05/18/2007,0000,62.40000,63.10000,61.80000,62.90000,1446000
05/21/2007,0000,63.00000,63.90000,61.90000,63.40000,3595000
05/22/2007,0000,63.50000,64.10000,63.40000,64.00000,2607000
05/23/2007,0000,64.20000,64.90000,64.10000,64.70000,3826000
05/24/2007,0000,64.90000,64.90000,63.10000,63.10000,1453000
05/25/2007,0000,62.90000,63.00000,58.70000,59.00000,10877000
05/28/2007,0000,59.00000,59.60000,58.10000,58.70000,6457000
05/29/2007,0000,58.70000,59.00000,57.30000,58.70000,6645000
05/30/2007,0000,58.40000,58.80000,57.50000,58.00000,3208000
05/31/2007,0000,58.00000,58.80000,57.50000,58.80000,5516000
06/01/2007,0000,58.80000,59.90000,58.70000,59.90000,3809000
06/04/2007,0000,60.10000,60.90000,60.00000,60.80000,2844000
06/05/2007,0000,61.20000,61.30000,60.00000,60.30000,2095000
06/06/2007,0000,61.30000,61.50000,60.70000,61.00000,3406000
06/07/2007,0000,61.00000,61.20000,60.30000,61.00000,2234000
06/08/2007,0000,60.80000,60.80000,59.50000,59.60000,3681000
06/11/2007,0000,59.00000,59.60000,58.20000,59.30000,3521000
06/12/2007,0000,59.50000,59.50000,58.30000,58.40000,2678000
06/13/2007,0000,58.40000,58.60000,57.70000,57.80000,2617000
06/14/2007,0000,57.80000,57.80000,55.00000,55.70000,8529000
06/15/2007,0000,55.70000,56.30000,55.20000,55.50000,4982000
06/20/2007,0000,55.50000,59.00000,55.50000,58.80000,16322000
06/21/2007,0000,58.80000,61.80000,57.80000,60.80000,16860000
06/22/2007,0000,61.00000,62.00000,60.90000,61.60000,11469000
06/25/2007,0000,61.50000,62.00000,60.90000,61.00000,4579000
06/26/2007,0000,62.00000,62.00000,61.00000,61.40000,4894000
06/27/2007,0000,61.40000,62.40000,61.10000,62.00000,2963000
06/28/2007,0000,62.30000,62.80000,62.10000,62.70000,3743000
06/29/2007,0000,63.00000,64.40000,62.90000,64.20000,7212000
07/02/2007,0000,64.20000,68.50000,63.70000,67.10000,7075000
07/03/2007,0000,67.40000,69.50000,66.10000,69.20000,7352000
07/04/2007,0000,67.30000,69.10000,67.30000,69.00000,7039000
07/05/2007,0000,68.90000,69.00000,68.00000,68.30000,3865000
07/06/2007,0000,68.30000,68.30000,67.00000,67.90000,3496000
07/09/2007,0000,67.90000,70.00000,67.40000,70.00000,3217000
07/10/2007,0000,70.00000,70.00000,68.50000,69.00000,1711000
07/11/2007,0000,69.00000,69.00000,67.50000,68.00000,2016000
07/12/2007,0000,69.50000,70.10000,69.00000,69.60000,6219000
07/13/2007,0000,71.60000,74.40000,70.60000,74.40000,7616000
07/16/2007,0000,74.40000,79.60000,74.00000,79.60000,8911000
07/17/2007,0000,79.20000,85.10000,77.00000,82.00000,4956000
07/18/2007,0000,82.00000,82.10000,80.10000,81.00000,5111000
07/19/2007,0000,80.20000,81.90000,80.10000,81.00000,2211000
07/20/2007,0000,81.00000,83.80000,81.00000,83.00000,2309000
07/23/2007,0000,83.50000,88.80000,83.40000,85.50000,5758000
07/24/2007,0000,88.00000,88.00000,85.80000,86.50000,3889000
07/25/2007,0000,84.50000,86.50000,83.60000,86.50000,3626000
07/26/2007,0000,87.00000,91.30000,86.00000,86.10000,3066000
07/27/2007,0000,82.70000,85.80000,82.60000,83.00000,3074000
07/30/2007,0000,82.20000,84.00000,81.10000,81.60000,3655000
07/31/2007,0000,84.80000,87.30000,84.60000,87.30000,4339000
08/01/2007,0000,87.20000,90.00000,81.20000,81.20000,6298000
08/02/2007,0000,82.00000,83.10000,76.00000,81.00000,5999000
08/03/2007,0000,80.80000,81.60000,79.20000,79.90000,2315000
08/06/2007,0000,78.00000,80.50000,77.70000,79.90000,1951000
08/07/2007,0000,81.80000,85.40000,81.50000,84.60000,4685000
08/08/2007,0000,87.20000,90.00000,85.00000,87.90000,5034000
08/09/2007,0000,89.90000,92.50000,89.50000,91.30000,7597000
08/10/2007,0000,87.30000,94.30000,87.30000,93.80000,7150000
08/13/2007,0000,100.00000,100.00000,95.10000,96.90000,3832000
08/14/2007,0000,95.50000,96.70000,91.80000,92.50000,3451000
08/15/2007,0000,89.30000,92.00000,86.10000,86.10000,5337000
08/16/2007,0000,81.10000,82.20000,80.10000,80.10000,4552000
08/17/2007,0000,78.20000,83.80000,76.50000,78.40000,11021000
08/20/2007,0000,83.00000,83.80000,81.90000,82.00000,7358000
08/21/2007,0000,82.80000,84.50000,82.00000,83.60000,4974000
08/22/2007,0000,82.00000,83.00000,77.90000,79.60000,4830000
08/23/2007,0000,81.60000,84.00000,81.60000,84.00000,3591000
08/24/2007,0000,84.00000,86.00000,81.90000,83.50000,3398000
08/27/2007,0000,85.00000,88.50000,84.50000,85.50000,5062000
08/28/2007,0000,86.00000,91.40000,84.50000,90.60000,6831000
08/29/2007,0000,89.10000,94.00000,89.00000,92.00000,7166000
08/30/2007,0000,94.50000,98.10000,94.00000,97.20000,5935000
08/31/2007,0000,99.50000,100.00000,94.00000,98.20000,4449000
09/03/2007,0000,98.30000,100.00000,95.90000,96.40000,2705000
09/04/2007,0000,97.90000,98.40000,92.80000,95.70000,2707000
09/05/2007,0000,96.70000,98.20000,95.20000,97.30000,3646000
09/06/2007,0000,96.20000,101.00000,96.20000,101.00000,8231000
09/07/2007,0000,102.00000,103.00000,99.60000,102.00000,7346000
09/10/2007,0000,98.00000,100.50000,98.00000,99.80000,3117000
09/11/2007,0000,101.00000,101.00000,97.60000,98.00000,4108000
09/12/2007,0000,97.00000,98.20000,91.30000,92.40000,8003000
09/13/2007,0000,92.40000,92.50000,86.40000,86.90000,9160000
09/14/2007,0000,86.90000,91.10000,83.50000,91.10000,8137000
09/17/2007,0000,90.00000,90.00000,85.70000,87.30000,7006000
09/19/2007,0000,90.50000,93.40000,88.50000,92.90000,8279000
09/20/2007,0000,95.00000,98.10000,93.50000,96.00000,9162000
09/21/2007,0000,91.20000,93.00000,88.00000,91.80000,10000000
09/26/2007,0000,96.60000,98.20000,95.80000,98.20000,5756000
09/27/2007,0000,100.00000,103.00000,98.20000,100.00000,10173000
09/28/2007,0000,102.50000,107.00000,101.00000,107.00000,11074000
10/01/2007,0000,117.00000,117.00000,113.00000,113.50000,9190000
10/02/2007,0000,114.00000,115.50000,106.50000,107.00000,12359000
10/03/2007,0000,107.00000,107.50000,103.50000,105.00000,6595000
10/04/2007,0000,105.50000,107.50000,99.20000,100.00000,10967000
10/05/2007,0000,100.50000,104.50000,99.00000,103.00000,12551000
10/08/2007,0000,104.50000,110.00000,103.00000,108.00000,10618000
10/09/2007,0000,108.50000,108.50000,102.00000,106.00000,6596000
10/11/2007,0000,108.00000,113.00000,108.00000,113.00000,13760000
10/12/2007,0000,115.50000,120.50000,113.00000,113.00000,19370000
10/15/2007,0000,116.00000,117.00000,110.00000,116.00000,7794000
10/16/2007,0000,114.00000,115.00000,108.00000,112.00000,7101000
10/17/2007,0000,112.00000,115.00000,110.00000,112.00000,5398000
10/18/2007,0000,114.00000,114.50000,105.00000,108.00000,13586000
10/19/2007,0000,109.00000,112.00000,106.50000,112.00000,5260000
10/22/2007,0000,107.00000,111.00000,105.50000,109.50000,7142000
10/23/2007,0000,110.00000,112.00000,107.00000,110.00000,4308000
10/24/2007,0000,112.00000,117.00000,111.00000,114.50000,9065000
10/25/2007,0000,115.50000,117.50000,113.50000,116.00000,8124000
10/26/2007,0000,116.00000,121.00000,116.00000,118.00000,7722000
10/29/2007,0000,120.00000,123.50000,118.00000,118.00000,8716000
10/30/2007,0000,118.00000,118.00000,110.50000,114.00000,6942000
10/31/2007,0000,110.00000,110.00000,106.50000,106.50000,8187000
11/01/2007,0000,106.50000,106.50000,100.00000,104.00000,12454000
11/02/2007,0000,101.00000,104.50000,98.80000,104.00000,8790000
11/05/2007,0000,105.00000,106.50000,100.00000,103.50000,6806000
11/06/2007,0000,104.50000,110.00000,101.00000,109.50000,8095000
11/07/2007,0000,112.00000,112.00000,108.00000,108.00000,6329000
11/08/2007,0000,105.50000,107.00000,101.00000,101.50000,6202000
11/09/2007,0000,102.00000,104.00000,94.40000,96.10000,13313000
11/12/2007,0000,93.30000,93.30000,89.40000,90.70000,10880000
11/13/2007,0000,92.30000,97.00000,92.30000,97.00000,10880000
11/14/2007,0000,100.50000,103.50000,100.50000,103.50000,10441000
11/15/2007,0000,99.00000,103.00000,96.30000,96.30000,13858000
11/16/2007,0000,90.50000,91.70000,89.60000,90.00000,16643000
11/19/2007,0000,90.20000,91.50000,87.00000,87.10000,8492000
11/20/2007,0000,83.10000,83.70000,81.10000,83.70000,15907000
11/21/2007,0000,83.70000,89.50000,83.70000,84.10000,19187000
11/22/2007,0000,83.10000,86.30000,83.10000,84.00000,9558000
11/23/2007,0000,84.70000,84.90000,78.20000,78.20000,21907000
11/26/2007,0000,79.50000,81.60000,74.30000,80.10000,21032000
11/27/2007,0000,76.20000,80.50000,75.00000,79.90000,14252000
11/28/2007,0000,79.90000,79.90000,76.00000,76.00000,15288000
11/29/2007,0000,79.90000,81.30000,79.10000,80.80000,13932000
11/30/2007,0000,83.60000,86.40000,82.30000,86.40000,19240000
12/03/2007,0000,89.50000,92.00000,88.30000,90.00000,16829000
12/04/2007,0000,90.00000,90.10000,87.50000,89.00000,11444000
12/05/2007,0000,88.80000,91.00000,87.00000,89.70000,9375000
12/06/2007,0000,90.20000,91.50000,87.80000,88.00000,11287000
12/07/2007,0000,89.00000,89.30000,84.70000,87.00000,7729000
12/10/2007,0000,85.50000,88.80000,84.70000,86.10000,6795000
12/11/2007,0000,87.00000,88.60000,86.20000,88.60000,5055000
12/12/2007,0000,86.50000,87.80000,84.60000,85.00000,11313000
12/13/2007,0000,85.10000,87.90000,81.00000,82.30000,12328000
12/14/2007,0000,83.60000,84.40000,77.90000,82.50000,13446000
12/17/2007,0000,82.00000,82.20000,79.70000,80.80000,7209000
12/18/2007,0000,80.20000,81.80000,78.50000,80.00000,7655000
12/19/2007,0000,80.00000,83.60000,80.00000,82.40000,9967000
12/20/2007,0000,82.30000,82.30000,79.00000,79.30000,7644000
12/21/2007,0000,79.00000,79.80000,76.00000,78.10000,10608000
12/24/2007,0000,78.60000,81.70000,78.60000,81.50000,7560000
12/25/2007,0000,82.50000,83.20000,80.50000,82.60000,5828000
12/26/2007,0000,82.60000,84.80000,81.60000,83.60000,9139000
12/27/2007,0000,84.50000,87.70000,83.50000,85.10000,13419000
12/28/2007,0000,85.00000,88.00000,84.80000,86.00000,8715000
12/31/2007,0000,87.00000,89.90000,86.50000,88.60000,9714000
01/02/2008,0000,88.20000,89.10000,85.00000,85.10000,8610000
01/03/2008,0000,81.00000,82.50000,80.20000,80.80000,13783000
01/04/2008,0000,80.60000,82.60000,80.10000,82.10000,11234000
01/07/2008,0000,78.60000,82.80000,78.60000,81.00000,10375000
01/08/2008,0000,82.70000,86.20000,82.20000,85.00000,23786000
01/09/2008,0000,84.10000,85.10000,82.30000,83.70000,15563000
01/10/2008,0000,83.70000,85.90000,83.70000,84.50000,19456000
01/11/2008,0000,84.50000,85.80000,83.00000,84.30000,23619000
01/14/2008,0000,87.00000,87.00000,81.70000,82.70000,19203000
01/15/2008,0000,81.50000,85.80000,80.80000,82.20000,25914000
01/16/2008,0000,81.50000,81.50000,78.10000,78.40000,21447000
01/17/2008,0000,74.00000,76.00000,73.00000,73.00000,21006000
01/18/2008,0000,68.00000,70.50000,68.00000,70.20000,19413000
01/21/2008,0000,71.60000,73.40000,70.20000,70.40000,18606000
01/22/2008,0000,66.00000,68.40000,65.50000,66.60000,17026000
01/23/2008,0000,68.60000,68.60000,64.80000,65.60000,13608000
01/24/2008,0000,67.50000,68.00000,62.40000,64.00000,17021000
01/25/2008,0000,63.90000,65.60000,60.40000,65.60000,15795000
01/28/2008,0000,64.40000,64.70000,62.00000,62.00000,7785000
01/29/2008,0000,62.50000,66.30000,62.00000,66.30000,13332000
01/30/2008,0000,67.10000,70.90000,67.00000,70.70000,24751000
01/31/2008,0000,75.60000,75.60000,74.30000,75.60000,22101000
02/01/2008,0000,77.00000,80.50000,76.70000,79.80000,20139000
02/12/2008,0000,79.80000,81.50000,77.50000,77.50000,27124000
02/13/2008,0000,78.50000,79.50000,73.00000,73.00000,19940000
02/14/2008,0000,75.00000,78.10000,74.80000,78.10000,13201000
02/15/2008,0000,79.70000,83.00000,77.10000,83.00000,22753000
02/18/2008,0000,82.20000,83.50000,80.50000,81.70000,18364000
02/19/2008,0000,84.80000,87.40000,84.80000,87.40000,25802000
02/20/2008,0000,85.10000,86.00000,81.50000,82.00000,17964000
02/21/2008,0000,79.00000,81.60000,79.00000,81.30000,19052000
02/22/2008,0000,79.80000,83.70000,79.80000,81.00000,13035000
02/25/2008,0000,85.00000,86.60000,83.40000,86.30000,16232000
02/26/2008,0000,88.00000,89.60000,85.00000,86.50000,15887000
02/27/2008,0000,86.50000,86.80000,83.50000,86.20000,14332000
02/29/2008,0000,86.00000,87.50000,85.00000,85.00000,8864000
03/03/2008,0000,85.10000,88.00000,85.00000,85.00000,15893000
03/04/2008,0000,88.00000,88.80000,86.50000,88.80000,14919000
03/05/2008,0000,89.90000,90.50000,87.90000,87.90000,14914000
03/06/2008,0000,90.00000,90.20000,87.80000,88.50000,8594000
03/07/2008,0000,90.00000,91.50000,88.30000,88.30000,16015000
03/10/2008,0000,89.80000,92.60000,89.30000,90.00000,23995000
03/11/2008,0000,90.00000,91.50000,86.50000,88.30000,13650000
03/12/2008,0000,90.10000,90.30000,88.50000,88.90000,8620000
03/13/2008,0000,89.50000,89.50000,85.50000,86.00000,20056000
03/14/2008,0000,86.00000,86.60000,84.00000,86.00000,11487000
03/17/2008,0000,84.50000,86.50000,83.40000,85.00000,9851000
03/18/2008,0000,86.20000,86.50000,85.10000,86.40000,7882000
03/19/2008,0000,87.60000,88.50000,86.90000,87.40000,7960000
03/20/2008,0000,87.20000,88.60000,86.30000,88.60000,6224000
03/21/2008,0000,89.00000,89.50000,87.80000,89.30000,8673000
03/24/2008,0000,95.50000,95.50000,90.90000,91.80000,15390000
03/25/2008,0000,91.80000,92.30000,89.10000,89.10000,14568000
03/26/2008,0000,89.10000,90.40000,87.20000,88.00000,8763000
03/27/2008,0000,89.10000,90.80000,89.00000,90.00000,12899000
03/28/2008,0000,91.70000,93.70000,91.00000,92.00000,12510000
03/31/2008,0000,93.10000,93.30000,90.30000,91.70000,7520000
04/01/2008,0000,91.70000,92.00000,88.80000,88.80000,4371000
04/02/2008,0000,90.00000,90.00000,88.00000,88.50000,7987000
04/03/2008,0000,87.30000,88.30000,86.60000,88.30000,6686000
04/07/2008,0000,88.80000,90.00000,88.60000,89.60000,7593000
04/08/2008,0000,88.70000,90.60000,88.60000,88.80000,8698000
04/09/2008,0000,89.00000,91.50000,89.00000,89.30000,8034000
04/10/2008,0000,90.90000,91.00000,89.60000,89.90000,4912000
04/11/2008,0000,91.50000,92.80000,90.60000,92.00000,12139000
04/14/2008,0000,93.00000,94.40000,92.00000,94.40000,13378000
04/15/2008,0000,96.00000,99.40000,95.60000,97.70000,18221000
04/16/2008,0000,100.00000,100.50000,96.20000,96.80000,11697000
04/17/2008,0000,98.00000,98.00000,94.50000,94.60000,11729000
04/18/2008,0000,94.60000,95.90000,94.60000,95.80000,7010000
04/21/2008,0000,97.70000,97.90000,96.10000,97.20000,7276000
04/22/2008,0000,98.00000,99.50000,97.50000,98.00000,9531000
04/23/2008,0000,99.50000,99.70000,98.10000,98.10000,5866000
04/24/2008,0000,99.90000,101.50000,99.20000,99.30000,14804000
04/25/2008,0000,101.50000,102.50000,99.80000,99.80000,8834000
04/28/2008,0000,101.00000,101.00000,99.00000,100.00000,5966000
04/29/2008,0000,100.00000,100.00000,98.60000,99.00000,4686000
04/30/2008,0000,98.00000,102.00000,97.90000,102.00000,9686000
05/02/2008,0000,104.00000,104.50000,102.50000,103.00000,5945000
05/05/2008,0000,103.50000,104.50000,101.50000,101.50000,3501000
05/06/2008,0000,101.50000,101.50000,98.00000,100.00000,5400000
05/07/2008,0000,101.50000,103.00000,100.00000,102.50000,6317000
05/08/2008,0000,104.00000,104.00000,101.00000,101.50000,4190000
05/09/2008,0000,102.00000,104.00000,99.20000,99.30000,6736000
05/12/2008,0000,100.00000,101.00000,98.80000,99.20000,4168000
05/13/2008,0000,99.00000,100.00000,98.50000,99.40000,5968000
05/14/2008,0000,101.50000,103.00000,100.50000,103.00000,6820000
05/15/2008,0000,105.00000,110.00000,105.00000,110.00000,13677000
05/16/2008,0000,114.00000,117.00000,112.00000,112.00000,18218000
05/19/2008,0000,114.50000,116.00000,111.50000,116.00000,8591000
05/20/2008,0000,116.00000,118.50000,112.00000,112.00000,11355000
05/21/2008,0000,111.00000,113.50000,109.50000,110.00000,8507000
05/22/2008,0000,107.00000,108.00000,102.50000,104.00000,17374000
05/23/2008,0000,102.00000,103.00000,100.00000,100.50000,7496000
05/26/2008,0000,100.00000,101.00000,98.00000,98.50000,5692000
05/27/2008,0000,99.00000,101.50000,99.00000,101.50000,4525000
05/28/2008,0000,101.00000,101.00000,98.00000,98.00000,7280000
05/29/2008,0000,99.00000,100.50000,97.50000,98.20000,6348000
05/30/2008,0000,100.50000,100.50000,97.00000,98.20000,6548000
06/02/2008,0000,100.00000,100.00000,98.30000,100.00000,6530000
06/03/2008,0000,100.00000,101.00000,99.00000,100.00000,5336000
06/04/2008,0000,101.50000,105.50000,100.50000,104.00000,9784000
06/05/2008,0000,104.00000,106.00000,102.00000,105.00000,5792000
06/06/2008,0000,106.00000,107.00000,102.00000,102.00000,6246000
06/10/2008,0000,102.00000,105.00000,98.00000,98.00000,8801000
06/11/2008,0000,98.00000,98.90000,93.40000,94.30000,10543000
06/12/2008,0000,90.00000,90.40000,88.00000,89.20000,10984000
06/13/2008,0000,83.00000,84.40000,83.00000,83.00000,16821000
06/16/2008,0000,84.00000,86.40000,82.50000,85.60000,11046000
06/17/2008,0000,85.50000,86.80000,83.80000,86.80000,5987000
06/18/2008,0000,87.80000,90.50000,87.40000,89.60000,6319000
06/19/2008,0000,87.90000,89.40000,86.40000,86.40000,6331000
06/20/2008,0000,87.00000,87.90000,83.00000,83.00000,7463000
06/23/2008,0000,81.00000,82.00000,80.00000,80.70000,7225000
06/24/2008,0000,80.00000,81.50000,78.00000,78.00000,7216000
06/25/2008,0000,78.40000,82.00000,78.40000,81.60000,7890000
06/26/2008,0000,81.90000,84.30000,81.50000,81.50000,7874000
06/27/2008,0000,79.50000,81.90000,79.00000,81.40000,6227000
06/30/2008,0000,82.50000,82.90000,80.00000,80.00000,4736000
07/01/2008,0000,80.50000,81.50000,77.60000,77.70000,6493000
07/02/2008,0000,77.70000,79.50000,76.10000,78.90000,6315000
07/03/2008,0000,77.30000,82.00000,76.70000,81.90000,4415000
07/04/2008,0000,82.00000,82.30000,78.60000,78.70000,3982000
07/07/2008,0000,78.60000,82.10000,78.00000,81.10000,4837000
07/08/2008,0000,82.30000,83.00000,79.70000,79.70000,7551000
07/09/2008,0000,82.50000,83.50000,81.40000,81.50000,6022000
07/10/2008,0000,81.50000,84.00000,80.70000,84.00000,6489000
07/11/2008,0000,84.50000,89.80000,84.00000,89.80000,12755000
07/14/2008,0000,89.70000,89.70000,87.00000,87.50000,6434000
07/15/2008,0000,85.50000,86.50000,81.40000,82.10000,7577000
07/16/2008,0000,83.50000,84.50000,78.00000,80.00000,8267000
07/17/2008,0000,83.90000,83.90000,81.70000,82.80000,5115000
07/18/2008,0000,82.80000,83.90000,80.00000,83.00000,5765000
07/21/2008,0000,83.00000,84.50000,82.50000,84.00000,4740000
07/22/2008,0000,84.00000,84.50000,83.10000,83.20000,3303000
07/23/2008,0000,84.80000,87.30000,84.50000,86.00000,8393000
07/24/2008,0000,88.00000,88.60000,86.50000,87.30000,7244000
07/25/2008,0000,86.50000,89.40000,86.50000,88.20000,12201000
07/29/2008,0000,85.90000,87.00000,83.00000,83.70000,9224000
07/30/2008,0000,85.00000,85.70000,83.30000,83.30000,7712000
07/31/2008,0000,84.50000,84.60000,81.00000,83.00000,6507000
08/01/2008,0000,82.00000,82.50000,80.60000,82.50000,4887000
08/04/2008,0000,82.00000,83.00000,81.30000,82.40000,3494000
08/05/2008,0000,82.90000,83.00000,76.70000,76.80000,19254000
08/06/2008,0000,77.00000,77.50000,72.00000,76.50000,16211000
08/07/2008,0000,74.40000,77.40000,73.50000,77.20000,7570000
08/08/2008,0000,75.00000,76.90000,74.50000,76.70000,14315000
08/11/2008,0000,77.10000,79.80000,76.80000,79.00000,7054000
08/12/2008,0000,79.40000,80.20000,77.20000,78.80000,10081000
08/13/2008,0000,79.50000,83.00000,79.20000,82.80000,12507000
08/14/2008,0000,83.50000,86.10000,83.50000,83.80000,13540000
08/15/2008,0000,86.70000,86.70000,83.60000,83.90000,12788000
08/18/2008,0000,84.90000,85.30000,80.50000,81.00000,8035000
08/19/2008,0000,79.60000,81.90000,79.00000,81.70000,4858000
08/20/2008,0000,81.00000,81.70000,79.40000,81.50000,4264000
08/21/2008,0000,79.90000,81.00000,78.50000,78.60000,7859000
08/22/2008,0000,78.60000,80.10000,77.30000,80.10000,6323000
08/25/2008,0000,80.90000,84.20000,80.90000,82.80000,8251000
08/26/2008,0000,82.40000,83.70000,81.50000,82.50000,3951000
08/27/2008,0000,81.00000,82.80000,79.00000,82.00000,10733000
08/28/2008,0000,81.10000,83.00000,81.10000,81.90000,5745000
08/29/2008,0000,82.90000,83.80000,81.90000,83.80000,6938000
09/01/2008,0000,83.80000,84.80000,82.80000,84.00000,5883000
09/02/2008,0000,84.00000,84.70000,82.00000,82.90000,5774000
09/03/2008,0000,82.50000,82.50000,79.90000,80.00000,10826000
09/04/2008,0000,68.00000,69.00000,66.50000,66.50000,10986000
09/05/2008,0000,61.90000,61.90000,61.90000,61.90000,5397000
09/08/2008,0000,63.00000,66.00000,62.80000,64.40000,14351000
09/09/2008,0000,63.10000,63.10000,59.90000,59.90000,9926000
09/10/2008,0000,58.00000,59.70000,57.10000,58.10000,16467000
09/11/2008,0000,57.50000,57.80000,55.00000,55.10000,12901000
09/12/2008,0000,55.20000,57.20000,54.10000,56.70000,15280000
09/15/2008,0000,55.50000,55.90000,52.80000,52.80000,9116000
09/16/2008,0000,49.80000,50.80000,49.15000,49.15000,8137000
09/17/2008,0000,51.00000,52.50000,50.70000,51.30000,12212000
09/18/2008,0000,48.10000,49.30000,47.75000,48.45000,10779000
09/19/2008,0000,51.80000,51.80000,50.90000,51.80000,6580000
09/22/2008,0000,54.10000,55.40000,53.50000,55.40000,14585000
09/23/2008,0000,54.20000,56.90000,53.50000,56.60000,7147000
09/24/2008,0000,55.80000,55.80000,53.00000,53.90000,10392000
09/25/2008,0000,51.30000,52.00000,50.20000,50.50000,10490000
09/26/2008,0000,49.00000,49.40000,47.00000,47.25000,13087000
09/30/2008,0000,43.95000,45.00000,43.95000,45.00000,11374000
10/01/2008,0000,45.50000,47.00000,45.50000,46.00000,6531000
10/02/2008,0000,46.00000,47.25000,45.65000,46.20000,6857000
10/03/2008,0000,45.90000,49.40000,45.50000,49.40000,9408000
10/06/2008,0000,48.05000,48.90000,47.25000,48.50000,8230000
10/07/2008,0000,47.00000,47.50000,46.20000,46.80000,8511000
10/08/2008,0000,45.00000,45.20000,43.55000,43.60000,8635000
10/09/2008,0000,43.20000,43.85000,41.50000,43.60000,9441000
10/13/2008,0000,42.10000,42.10000,42.10000,42.10000,1248000
10/14/2008,0000,44.20000,45.00000,42.00000,44.70000,12015000
10/15/2008,0000,43.15000,43.15000,43.15000,43.15000,2233000
10/16/2008,0000,41.65000,41.65000,41.65000,41.65000,513000
10/17/2008,0000,41.65000,41.90000,40.20000,40.40000,8421000
10/20/2008,0000,39.00000,40.00000,39.00000,40.00000,7285000
10/21/2008,0000,40.40000,41.50000,38.60000,38.90000,8212000
10/22/2008,0000,37.55000,39.20000,37.55000,38.90000,7167000
10/23/2008,0000,37.55000,37.90000,37.55000,37.55000,3094000
10/24/2008,0000,36.25000,36.45000,36.25000,36.25000,1821000
10/27/2008,0000,33.75000,34.45000,33.75000,33.75000,4111000
10/28/2008,0000,31.40000,33.20000,31.40000,32.10000,10222000
10/29/2008,0000,33.70000,34.30000,32.50000,34.30000,16434000
10/30/2008,0000,32.00000,36.30000,32.00000,35.90000,22703000
10/31/2008,0000,35.00000,38.40000,34.50000,38.40000,18159000
11/03/2008,0000,40.50000,41.05000,39.90000,41.05000,11505000
11/04/2008,0000,43.80000,43.90000,40.65000,43.60000,25126000
11/05/2008,0000,44.00000,45.10000,42.40000,42.60000,15401000
11/06/2008,0000,39.70000,43.25000,39.65000,40.30000,15334000
11/07/2008,0000,37.70000,43.10000,37.70000,42.80000,12971000
11/10/2008,0000,43.00000,45.00000,41.20000,44.00000,14365000
11/11/2008,0000,42.00000,43.35000,41.10000,42.00000,12271000
11/12/2008,0000,42.00000,42.90000,41.35000,42.90000,8286000
11/13/2008,0000,41.40000,42.30000,41.00000,41.60000,5143000
11/14/2008,0000,42.00000,43.80000,42.00000,42.50000,8694000
11/17/2008,0000,41.70000,42.60000,41.10000,41.30000,9957000
11/18/2008,0000,40.10000,40.85000,38.45000,38.45000,9510000
11/19/2008,0000,38.75000,39.45000,38.30000,38.90000,3918000
11/20/2008,0000,37.10000,38.20000,36.20000,36.20000,8051000
11/21/2008,0000,33.75000,35.50000,33.70000,34.90000,14824000
11/24/2008,0000,34.05000,36.00000,34.05000,34.90000,8708000
11/25/2008,0000,35.50000,36.30000,34.25000,34.25000,11683000
11/26/2008,0000,34.00000,35.70000,34.00000,35.20000,11314000
11/27/2008,0000,36.00000,37.65000,35.50000,37.65000,12581000
11/28/2008,0000,38.00000,39.40000,36.00000,36.50000,18663000
12/01/2008,0000,35.55000,37.50000,35.55000,37.35000,10381000
12/02/2008,0000,35.05000,36.40000,35.05000,35.55000,7344000
12/03/2008,0000,36.00000,36.85000,35.10000,35.20000,9589000
12/04/2008,0000,35.90000,36.00000,33.60000,34.05000,11025000
12/05/2008,0000,33.50000,33.70000,32.80000,33.10000,9389000
12/08/2008,0000,33.80000,35.40000,33.50000,35.40000,10687000
12/09/2008,0000,36.50000,37.85000,36.50000,37.85000,23277000
12/10/2008,0000,38.60000,40.45000,38.40000,40.45000,24016000
12/11/2008,0000,42.00000,43.20000,40.50000,41.85000,29834000
12/12/2008,0000,41.85000,42.70000,39.50000,40.90000,18448000
12/15/2008,0000,42.50000,43.30000,41.60000,42.60000,16520000
12/16/2008,0000,42.50000,43.20000,41.80000,41.90000,8715000
12/17/2008,0000,42.90000,43.90000,42.00000,42.30000,21098000
12/18/2008,0000,42.90000,43.40000,42.00000,43.40000,10844000
12/19/2008,0000,43.00000,43.40000,42.50000,42.55000,8166000
12/22/2008,0000,43.20000,43.25000,40.50000,40.50000,8352000
12/23/2008,0000,39.00000,39.50000,37.70000,38.00000,13339000
12/24/2008,0000,36.50000,38.70000,36.40000,38.60000,6954000
12/25/2008,0000,38.50000,39.10000,38.05000,38.70000,3365000
12/26/2008,0000,38.70000,39.10000,38.40000,38.65000,2891000
12/29/2008,0000,38.65000,38.65000,37.75000,37.80000,2865000
12/30/2008,0000,38.20000,39.85000,38.20000,39.80000,5245000
12/31/2008,0000,40.10000,40.50000,39.10000,39.30000,4052000
01/05/2009,0000,40.65000,41.50000,40.45000,41.10000,8178000
01/06/2009,0000,41.40000,43.75000,40.60000,43.25000,19053000
01/07/2009,0000,43.30000,44.80000,43.25000,44.60000,21927000
01/08/2009,0000,43.60000,43.60000,41.50000,41.50000,13718000
01/09/2009,0000,41.50000,42.70000,41.00000,42.00000,9248000
01/12/2009,0000,43.90000,43.90000,42.55000,43.15000,7646000
01/13/2009,0000,42.00000,43.05000,42.00000,42.70000,9202000
01/14/2009,0000,42.00000,42.65000,41.90000,41.90000,14461000
01/15/2009,0000,40.00000,40.60000,40.00000,40.00000,6913000
01/16/2009,0000,40.35000,40.35000,38.50000,39.95000,11076000
01/19/2009,0000,40.00000,40.40000,39.55000,39.95000,5083000
01/20/2009,0000,39.50000,39.50000,39.00000,39.10000,4994000
01/21/2009,0000,38.40000,40.10000,38.40000,39.40000,7252000
02/02/2009,0000,41.40000,41.40000,40.10000,40.10000,9587000
02/03/2009,0000,40.60000,42.45000,40.60000,41.95000,11942000
02/04/2009,0000,43.15000,44.30000,42.45000,43.10000,24891000
02/05/2009,0000,46.10000,46.10000,45.45000,46.10000,27230000
02/06/2009,0000,46.95000,47.75000,46.25000,47.00000,29470000
02/09/2009,0000,47.60000,48.00000,46.80000,47.00000,17467000
02/10/2009,0000,47.50000,48.55000,47.50000,47.55000,16237000
02/11/2009,0000,47.05000,48.20000,45.50000,46.50000,24104000
02/12/2009,0000,46.00000,46.00000,44.05000,44.05000,18343000
02/13/2009,0000,43.10000,45.30000,43.10000,45.00000,10875000
02/16/2009,0000,44.50000,44.85000,44.10000,44.70000,7512000
02/17/2009,0000,44.50000,45.70000,44.10000,44.15000,12272000
02/18/2009,0000,44.50000,45.25000,44.40000,44.60000,10351000
02/19/2009,0000,45.00000,45.90000,44.80000,45.50000,10238000
02/20/2009,0000,45.60000,46.50000,45.10000,45.10000,10886000
02/23/2009,0000,45.00000,45.55000,44.30000,45.40000,5874000
02/24/2009,0000,44.30000,44.95000,44.20000,44.30000,10196000
02/25/2009,0000,44.90000,45.00000,44.65000,44.70000,5944000
02/26/2009,0000,44.90000,45.20000,44.15000,44.60000,6404000
02/27/2009,0000,44.90000,45.15000,44.60000,44.95000,5554000
03/02/2009,0000,44.95000,45.30000,43.80000,43.90000,7357000
03/03/2009,0000,43.20000,43.70000,42.40000,43.50000,8895000
03/04/2009,0000,43.50000,45.40000,43.50000,45.40000,12606000
03/05/2009,0000,46.80000,46.80000,45.70000,45.90000,16254000
03/06/2009,0000,46.00000,47.00000,45.90000,46.10000,10279000
03/09/2009,0000,47.00000,47.30000,46.50000,46.60000,12875000
03/10/2009,0000,47.20000,47.50000,46.60000,46.75000,9532000
03/11/2009,0000,47.75000,48.50000,47.00000,47.20000,17513000
03/12/2009,0000,47.80000,48.65000,47.30000,47.90000,15495000
03/13/2009,0000,48.70000,48.80000,47.90000,48.30000,13198000
03/16/2009,0000,49.80000,51.10000,49.20000,51.10000,20613000
03/17/2009,0000,51.30000,51.70000,49.50000,50.70000,19452000
03/18/2009,0000,50.70000,50.80000,49.50000,49.55000,17532000
03/19/2009,0000,49.10000,50.50000,49.10000,49.30000,14347000
03/20/2009,0000,49.30000,50.60000,49.20000,49.85000,10346000
03/23/2009,0000,50.40000,50.90000,49.85000,50.90000,10306000
03/24/2009,0000,51.80000,53.20000,51.70000,52.80000,21236000
03/25/2009,0000,53.00000,54.00000,52.30000,53.40000,15781000
03/26/2009,0000,53.60000,54.80000,53.50000,53.70000,15713000
03/27/2009,0000,54.00000,54.50000,52.50000,53.60000,11271000
03/30/2009,0000,51.80000,52.60000,51.00000,51.10000,9177000
03/31/2009,0000,50.50000,51.80000,50.50000,51.10000,7713000
04/01/2009,0000,51.70000,52.30000,51.50000,52.20000,5583000
04/02/2009,0000,52.90000,53.20000,52.20000,52.90000,9285000
04/03/2009,0000,53.60000,54.30000,52.50000,53.10000,15659000
04/06/2009,0000,53.10000,53.90000,52.50000,53.50000,9295000
04/07/2009,0000,53.10000,55.00000,52.80000,54.30000,17082000
04/08/2009,0000,54.30000,55.50000,54.00000,54.00000,18003000
04/09/2009,0000,55.00000,55.40000,54.60000,55.20000,9960000
04/10/2009,0000,56.20000,56.80000,55.10000,55.50000,18150000
04/13/2009,0000,55.60000,56.40000,55.10000,56.00000,10705000
04/14/2009,0000,56.10000,57.50000,55.60000,57.00000,15081000
04/15/2009,0000,57.00000,60.40000,57.00000,58.80000,26955000
04/16/2009,0000,60.80000,60.90000,59.10000,60.00000,17826000
04/17/2009,0000,61.00000,61.20000,56.00000,57.00000,19645000
04/20/2009,0000,57.50000,58.00000,55.20000,56.70000,12542000
04/21/2009,0000,56.10000,58.40000,55.80000,58.40000,8714000
04/22/2009,0000,58.50000,59.50000,58.50000,58.60000,10380000
04/23/2009,0000,59.50000,61.10000,58.30000,61.00000,18068000
04/24/2009,0000,61.00000,61.60000,59.60000,59.70000,15552000
04/27/2009,0000,59.80000,60.20000,56.70000,57.30000,17446000
04/28/2009,0000,56.80000,57.40000,55.60000,55.90000,10793000
04/29/2009,0000,55.70000,56.20000,55.00000,55.90000,11768000
04/30/2009,0000,59.50000,59.80000,58.00000,59.80000,16801000
05/04/2009,0000,63.50000,63.90000,61.60000,63.80000,19424000
05/05/2009,0000,63.80000,64.50000,61.40000,62.10000,15777000
05/06/2009,0000,63.00000,66.00000,62.50000,65.60000,21979000
05/07/2009,0000,68.00000,70.00000,66.50000,68.60000,24085000
05/08/2009,0000,69.10000,69.90000,67.10000,67.50000,11244000
05/11/2009,0000,67.50000,67.50000,66.10000,66.50000,9990000
05/12/2009,0000,65.10000,65.80000,62.30000,62.50000,14802000
05/13/2009,0000,63.60000,65.20000,63.00000,64.80000,11818000
05/14/2009,0000,64.00000,64.90000,63.20000,63.30000,9988000
05/15/2009,0000,64.00000,65.00000,64.00000,64.50000,8092000
05/18/2009,0000,69.00000,69.00000,67.00000,67.50000,15892000
05/19/2009,0000,68.50000,68.90000,65.80000,66.40000,11683000
05/20/2009,0000,66.70000,67.00000,65.60000,66.10000,10205000
05/21/2009,0000,66.30000,67.50000,66.30000,66.90000,8283000
05/22/2009,0000,66.10000,66.50000,65.60000,66.00000,10966000
05/25/2009,0000,66.20000,67.50000,65.60000,65.60000,11167000
05/26/2009,0000,65.60000,66.50000,64.50000,64.70000,8303000
05/27/2009,0000,68.00000,68.00000,66.50000,67.50000,14655000
06/01/2009,0000,71.50000,72.00000,70.20000,71.00000,25595000
06/02/2009,0000,72.00000,73.60000,69.00000,69.10000,23935000
06/03/2009,0000,71.90000,72.00000,69.50000,69.80000,18968000
06/04/2009,0000,70.00000,70.70000,68.00000,68.50000,12295000
06/05/2009,0000,68.00000,68.20000,67.20000,67.80000,8717000
06/08/2009,0000,68.00000,68.20000,66.60000,66.60000,6457000
06/09/2009,0000,66.60000,66.60000,63.50000,64.00000,12619000
06/10/2009,0000,64.50000,65.80000,63.20000,64.90000,6198000
06/11/2009,0000,65.50000,66.50000,64.00000,66.50000,5369000
06/12/2009,0000,67.00000,67.40000,66.00000,66.00000,6775000
06/15/2009,0000,66.00000,66.00000,64.00000,64.50000,5076000
06/16/2009,0000,64.00000,64.90000,63.80000,64.60000,6792000
06/17/2009,0000,65.10000,65.50000,64.00000,64.10000,3470000
06/18/2009,0000,64.10000,64.70000,63.50000,63.70000,3732000
06/19/2009,0000,64.50000,65.60000,64.00000,65.10000,4967000
06/22/2009,0000,65.50000,65.50000,64.20000,65.10000,2995000
06/23/2009,0000,64.30000,64.60000,63.70000,64.10000,4107000
06/24/2009,0000,64.10000,65.50000,63.60000,64.70000,5829000
06/25/2009,0000,64.70000,66.50000,64.30000,66.10000,7428000
06/26/2009,0000,65.30000,65.90000,64.50000,64.60000,8636000
06/29/2009,0000,65.10000,65.20000,64.50000,64.50000,2963000
06/30/2009,0000,64.60000,65.10000,63.80000,64.00000,4891000
07/01/2009,0000,63.80000,64.80000,63.70000,64.50000,4670000
07/02/2009,0000,64.50000,65.70000,64.30000,64.70000,6711000
07/03/2009,0000,64.20000,65.80000,64.20000,65.50000,6578000
07/06/2009,0000,66.00000,66.60000,65.20000,66.30000,7138000
07/07/2009,0000,66.50000,67.00000,66.00000,67.00000,7380000
07/08/2009,0000,66.60000,66.70000,66.00000,66.20000,5447000
07/09/2009,0000,66.70000,67.60000,66.50000,66.60000,6114000
07/10/2009,0000,67.00000,67.00000,66.40000,66.40000,5560000
07/13/2009,0000,66.50000,66.50000,64.80000,65.00000,5350000
07/14/2009,0000,66.00000,66.10000,65.50000,66.10000,2991000
07/15/2009,0000,66.70000,67.80000,66.70000,67.80000,7631000
07/16/2009,0000,70.00000,70.00000,68.90000,69.20000,14526000
07/17/2009,0000,70.00000,70.20000,68.40000,69.70000,20474000
07/20/2009,0000,63.90000,64.60000,63.60000,64.10000,12753000
07/21/2009,0000,64.10000,64.40000,63.10000,63.30000,7620000
07/22/2009,0000,63.50000,63.90000,63.00000,63.00000,5356000
07/23/2009,0000,62.50000,62.70000,61.90000,62.10000,9322000
07/24/2009,0000,62.20000,62.50000,61.10000,61.60000,9086000
07/27/2009,0000,62.50000,62.60000,61.90000,62.60000,4414000
07/28/2009,0000,62.80000,64.90000,62.80000,64.50000,11859000
07/29/2009,0000,65.00000,65.00000,62.70000,63.20000,8869000
07/30/2009,0000,62.80000,63.00000,62.10000,62.80000,3900000
07/31/2009,0000,62.10000,62.80000,62.00000,62.10000,8842000
08/03/2009,0000,61.50000,62.60000,61.50000,62.30000,3767000
08/04/2009,0000,61.70000,62.60000,61.60000,61.80000,8246000
08/05/2009,0000,62.00000,62.40000,60.80000,60.80000,3706000
08/06/2009,0000,60.80000,61.00000,60.00000,60.20000,3609000
08/10/2009,0000,59.80000,59.80000,58.40000,58.40000,4213000
08/11/2009,0000,58.40000,59.40000,58.10000,59.10000,2928000
08/12/2009,0000,59.00000,59.40000,58.60000,59.10000,2107000
08/13/2009,0000,60.00000,60.00000,59.60000,59.80000,3314000
08/14/2009,0000,60.80000,61.50000,60.40000,61.30000,3648000
08/17/2009,0000,61.00000,61.10000,60.00000,60.00000,2797000
08/18/2009,0000,59.10000,60.20000,59.00000,59.50000,2403000
08/19/2009,0000,60.00000,60.30000,59.20000,59.20000,2279000
08/20/2009,0000,59.00000,59.00000,57.70000,58.00000,3035000
08/21/2009,0000,58.00000,58.90000,57.50000,57.50000,2542000
08/24/2009,0000,58.00000,58.50000,57.80000,57.90000,2486000
08/25/2009,0000,57.80000,58.20000,56.90000,57.00000,4921000
08/26/2009,0000,56.80000,57.00000,55.00000,55.30000,7118000
08/27/2009,0000,55.00000,55.80000,54.80000,55.00000,2626000
08/28/2009,0000,55.00000,55.80000,54.10000,54.60000,5492000
08/31/2009,0000,54.40000,54.40000,52.00000,53.30000,8044000
09/01/2009,0000,52.70000,54.00000,51.10000,54.00000,8504000
09/02/2009,0000,53.30000,54.90000,53.10000,54.90000,6985000
09/03/2009,0000,54.90000,55.90000,54.50000,55.80000,5241000
09/04/2009,0000,56.40000,56.40000,55.10000,55.70000,3453000
09/07/2009,0000,55.80000,56.00000,55.50000,55.70000,3193000
09/08/2009,0000,56.00000,56.90000,55.80000,56.10000,5786000
09/09/2009,0000,56.50000,56.90000,56.00000,56.00000,4512000
09/10/2009,0000,57.40000,57.90000,56.30000,56.30000,5165000
09/11/2009,0000,56.00000,56.60000,55.50000,55.70000,3532000
09/14/2009,0000,55.70000,55.70000,54.00000,54.20000,5026000
09/15/2009,0000,54.20000,54.80000,54.00000,54.20000,5802000
09/16/2009,0000,54.20000,54.70000,53.50000,54.00000,8149000
09/17/2009,0000,54.20000,54.50000,53.20000,53.40000,8294000
09/18/2009,0000,53.30000,54.90000,52.70000,54.90000,11371000
09/21/2009,0000,55.00000,55.40000,54.50000,54.50000,8442000
09/22/2009,0000,54.80000,54.80000,53.70000,54.00000,5836000
09/23/2009,0000,53.70000,54.90000,53.70000,54.20000,7077000
09/24/2009,0000,54.20000,54.50000,53.80000,53.90000,3803000
09/25/2009,0000,53.90000,54.70000,53.70000,54.40000,4415000
09/28/2009,0000,54.60000,54.70000,53.70000,53.90000,2591000
09/29/2009,0000,54.50000,54.50000,53.80000,53.90000,4050000
09/30/2009,0000,53.90000,54.50000,53.90000,54.10000,3559000
10/01/2009,0000,54.30000,57.70000,54.30000,57.30000,16824000
10/02/2009,0000,56.50000,58.30000,56.30000,56.50000,15276000
10/05/2009,0000,57.50000,58.00000,57.00000,57.50000,7338000
10/06/2009,0000,58.00000,58.00000,56.70000,57.00000,5926000
10/07/2009,0000,58.00000,60.80000,58.00000,60.60000,24411000
10/08/2009,0000,61.10000,61.30000,59.50000,59.60000,13353000
10/09/2009,0000,61.00000,62.80000,61.00000,62.40000,21587000
10/12/2009,0000,63.20000,63.70000,62.50000,63.20000,9680000
10/13/2009,0000,61.60000,62.70000,61.20000,61.70000,9890000
10/14/2009,0000,61.90000,62.40000,61.20000,62.00000,6606000
10/15/2009,0000,62.00000,62.20000,60.50000,60.50000,7779000
10/16/2009,0000,62.00000,63.40000,61.70000,63.20000,14252000
10/19/2009,0000,63.20000,64.20000,63.00000,63.60000,7279000
10/20/2009,0000,64.00000,64.00000,63.20000,63.60000,5064000
10/21/2009,0000,63.80000,64.20000,63.20000,63.20000,5467000
10/22/2009,0000,63.20000,63.90000,62.30000,63.00000,5596000
10/23/2009,0000,64.00000,64.00000,63.40000,63.40000,5864000
10/26/2009,0000,63.60000,64.00000,63.10000,63.30000,4604000
10/27/2009,0000,63.00000,63.00000,62.30000,62.70000,2337000
10/28/2009,0000,62.70000,63.10000,62.20000,62.20000,3911000
10/29/2009,0000,61.00000,61.00000,59.20000,60.40000,6339000
10/30/2009,0000,61.00000,61.40000,59.90000,59.90000,2962000
11/02/2009,0000,59.80000,60.50000,59.50000,59.90000,3703000
11/03/2009,0000,60.50000,61.70000,60.10000,60.90000,3505000
11/04/2009,0000,61.50000,61.90000,61.10000,61.70000,3038000
11/05/2009,0000,61.80000,61.90000,61.00000,61.00000,2226000
11/06/2009,0000,61.70000,61.80000,61.10000,61.10000,2553000
11/09/2009,0000,61.40000,61.90000,61.40000,61.80000,1859000
11/10/2009,0000,62.30000,62.40000,61.60000,62.00000,1932000
11/11/2009,0000,62.80000,64.30000,62.80000,63.90000,11319000
11/12/2009,0000,64.50000,65.20000,64.10000,64.50000,12102000
11/13/2009,0000,65.00000,65.60000,63.70000,64.00000,6684000
11/16/2009,0000,65.00000,66.90000,64.60000,66.80000,14290000
11/17/2009,0000,67.50000,68.00000,65.60000,66.10000,9030000
11/18/2009,0000,68.00000,68.50000,67.30000,68.00000,12435000
11/19/2009,0000,69.00000,69.50000,67.50000,67.80000,12347000
11/20/2009,0000,67.00000,67.50000,66.50000,66.80000,5098000
11/23/2009,0000,66.50000,66.50000,64.60000,65.00000,7547000
11/24/2009,0000,65.00000,66.00000,64.90000,65.60000,6200000
11/25/2009,0000,65.00000,65.40000,64.70000,65.10000,4820000
11/26/2009,0000,65.10000,65.50000,64.70000,64.90000,3895000
11/27/2009,0000,64.00000,64.00000,62.50000,62.50000,6976000
11/30/2009,0000,62.60000,63.90000,62.60000,63.80000,3622000
12/01/2009,0000,63.70000,63.90000,63.10000,63.90000,1988000
12/02/2009,0000,64.00000,65.00000,63.90000,64.50000,3276000
12/03/2009,0000,65.10000,65.80000,64.00000,64.40000,3020000
12/04/2009,0000,64.60000,65.50000,64.50000,64.80000,4328000
12/07/2009,0000,65.00000,65.10000,64.20000,65.00000,4002000
12/08/2009,0000,65.00000,65.00000,64.20000,64.50000,2837000
12/09/2009,0000,64.20000,64.90000,64.00000,64.90000,2635000
12/11/2009,0000,63.90000,64.10000,63.30000,63.80000,2397000
12/14/2009,0000,63.50000,64.40000,63.50000,63.90000,1777000
12/15/2009,0000,63.90000,64.30000,63.40000,64.00000,1661000
12/16/2009,0000,64.00000,64.30000,63.50000,64.00000,1620000
12/17/2009,0000,64.00000,64.30000,63.30000,63.40000,2966000
12/18/2009,0000,62.90000,63.30000,62.80000,63.00000,2050000
12/21/2009,0000,63.00000,63.20000,62.40000,62.50000,3481000
12/22/2009,0000,62.50000,63.20000,62.40000,62.50000,4495000
12/23/2009,0000,62.80000,63.00000,62.40000,63.00000,1991000
12/25/2009,0000,64.60000,65.20000,64.20000,64.20000,4168000
04/02/2007,0000,55.00000,55.40000,54.60000,55.20000,1336000
04/03/2007,0000,54.50000,56.70000,54.50000,55.80000,5304000
04/04/2007,0000,56.40000,56.80000,56.40000,56.50000,2220000
04/09/2007,0000,57.00000,60.40000,56.80000,60.40000,6041000
04/10/2007,0000,60.40000,64.60000,60.40000,64.30000,10485000
04/11/2007,0000,64.20000,64.20000,61.70000,63.10000,5802000
04/12/2007,0000,62.90000,64.90000,62.10000,64.70000,5559000
04/13/2007,0000,64.50000,64.50000,60.50000,61.50000,6150000
04/16/2007,0000,60.50000,63.40000,60.50000,63.30000,3831000
04/17/2007,0000,63.60000,64.20000,62.50000,63.30000,4994000
04/18/2007,0000,63.30000,64.20000,62.70000,62.80000,2780000
04/19/2007,0000,63.50000,63.90000,61.60000,61.80000,4162000
04/20/2007,0000,63.00000,63.00000,61.30000,61.90000,2008000
04/23/2007,0000,62.00000,62.80000,61.20000,61.60000,1537000
04/24/2007,0000,61.60000,62.20000,61.60000,62.00000,1605000
04/25/2007,0000,62.60000,64.00000,62.40000,63.40000,5843000
04/26/2007,0000,64.00000,64.50000,63.30000,63.70000,3541000
04/27/2007,0000,63.90000,64.00000,62.90000,63.10000,1716000
04/30/2007,0000,63.90000,63.90000,61.60000,61.80000,1522000
05/02/2007,0000,61.50000,62.00000,60.70000,60.90000,3202000
05/03/2007,0000,60.90000,61.80000,58.40000,58.60000,5235000
05/04/2007,0000,58.70000,59.20000,57.50000,58.90000,7549000
05/07/2007,0000,59.40000,60.00000,58.30000,60.00000,6373000
05/08/2007,0000,59.90000,61.30000,59.40000,60.90000,6282000
05/09/2007,0000,60.60000,61.20000,60.60000,60.90000,3377000
05/10/2007,0000,61.00000,63.50000,61.00000,63.50000,5855000
05/11/2007,0000,63.00000,63.80000,62.60000,62.60000,2871000
05/14/2007,0000,63.50000,63.50000,62.70000,63.20000,2987000
05/15/2007,0000,63.20000,63.50000,62.40000,63.50000,2036000
05/16/2007,0000,63.50000,63.50000,62.00000,62.40000,2332000
05/17/2007,0000,62.30000,62.80000,61.70000,62.60000,1907000
05/18/2007,0000,62.40000,63.10000,61.80000,62.90000,1446000
05/21/2007,0000,63.00000,63.90000,61.90000,63.40000,3595000
05/22/2007,0000,63.50000,64.10000,63.40000,64.00000,2607000
05/23/2007,0000,64.20000,64.90000,64.10000,64.70000,3826000
05/24/2007,0000,64.90000,64.90000,63.10000,63.10000,1453000
05/25/2007,0000,62.90000,63.00000,58.70000,59.00000,10877000
05/28/2007,0000,59.00000,59.60000,58.10000,58.70000,6457000
05/29/2007,0000,58.70000,59.00000,57.30000,58.70000,6645000
05/30/2007,0000,58.40000,58.80000,57.50000,58.00000,3208000
05/31/2007,0000,58.00000,58.80000,57.50000,58.80000,5516000
06/01/2007,0000,58.80000,59.90000,58.70000,59.90000,3809000
06/04/2007,0000,60.10000,60.90000,60.00000,60.80000,2844000
06/05/2007,0000,61.20000,61.30000,60.00000,60.30000,2095000
06/06/2007,0000,61.30000,61.50000,60.70000,61.00000,3406000
06/07/2007,0000,61.00000,61.20000,60.30000,61.00000,2234000
06/08/2007,0000,60.80000,60.80000,59.50000,59.60000,3681000
06/11/2007,0000,59.00000,59.60000,58.20000,59.30000,3521000
06/12/2007,0000,59.50000,59.50000,58.30000,58.40000,2678000
06/13/2007,0000,58.40000,58.60000,57.70000,57.80000,2617000
06/14/2007,0000,57.80000,57.80000,55.00000,55.70000,8529000
06/15/2007,0000,55.70000,56.30000,55.20000,55.50000,4982000
06/20/2007,0000,55.50000,59.00000,55.50000,58.80000,16322000
06/21/2007,0000,58.80000,61.80000,57.80000,60.80000,16860000
06/22/2007,0000,61.00000,62.00000,60.90000,61.60000,11469000
06/25/2007,0000,61.50000,62.00000,60.90000,61.00000,4579000
06/26/2007,0000,62.00000,62.00000,61.00000,61.40000,4894000
06/27/2007,0000,61.40000,62.40000,61.10000,62.00000,2963000
06/28/2007,0000,62.30000,62.80000,62.10000,62.70000,3743000
06/29/2007,0000,63.00000,64.40000,62.90000,64.20000,7212000
07/02/2007,0000,64.20000,68.50000,63.70000,67.10000,7075000
07/03/2007,0000,67.40000,69.50000,66.10000,69.20000,7352000
07/04/2007,0000,67.30000,69.10000,67.30000,69.00000,7039000
07/05/2007,0000,68.90000,69.00000,68.00000,68.30000,3865000
07/06/2007,0000,68.30000,68.30000,67.00000,67.90000,3496000
07/09/2007,0000,67.90000,70.00000,67.40000,70.00000,3217000
07/10/2007,0000,70.00000,70.00000,68.50000,69.00000,1711000
07/11/2007,0000,69.00000,69.00000,67.50000,68.00000,2016000
07/12/2007,0000,69.50000,70.10000,69.00000,69.60000,6219000
07/13/2007,0000,71.60000,74.40000,70.60000,74.40000,7616000
07/16/2007,0000,74.40000,79.60000,74.00000,79.60000,8911000
07/17/2007,0000,79.20000,85.10000,77.00000,82.00000,4956000
07/18/2007,0000,82.00000,82.10000,80.10000,81.00000,5111000
07/19/2007,0000,80.20000,81.90000,80.10000,81.00000,2211000
07/20/2007,0000,81.00000,83.80000,81.00000,83.00000,2309000
07/23/2007,0000,83.50000,88.80000,83.40000,85.50000,5758000
07/24/2007,0000,88.00000,88.00000,85.80000,86.50000,3889000
07/25/2007,0000,84.50000,86.50000,83.60000,86.50000,3626000
07/26/2007,0000,87.00000,91.30000,86.00000,86.10000,3066000
07/27/2007,0000,82.70000,85.80000,82.60000,83.00000,3074000
07/30/2007,0000,82.20000,84.00000,81.10000,81.60000,3655000
07/31/2007,0000,84.80000,87.30000,84.60000,87.30000,4339000
08/01/2007,0000,87.20000,90.00000,81.20000,81.20000,6298000
08/02/2007,0000,82.00000,83.10000,76.00000,81.00000,5999000
08/03/2007,0000,80.80000,81.60000,79.20000,79.90000,2315000
08/06/2007,0000,78.00000,80.50000,77.70000,79.90000,1951000
08/07/2007,0000,81.80000,85.40000,81.50000,84.60000,4685000
08/08/2007,0000,87.20000,90.00000,85.00000,87.90000,5034000
08/09/2007,0000,89.90000,92.50000,89.50000,91.30000,7597000
08/10/2007,0000,87.30000,94.30000,87.30000,93.80000,7150000
08/13/2007,0000,100.00000,100.00000,95.10000,96.90000,3832000
08/14/2007,0000,95.50000,96.70000,91.80000,92.50000,3451000
08/15/2007,0000,89.30000,92.00000,86.10000,86.10000,5337000
08/16/2007,0000,81.10000,82.20000,80.10000,80.10000,4552000
08/17/2007,0000,78.20000,83.80000,76.50000,78.40000,11021000
08/20/2007,0000,83.00000,83.80000,81.90000,82.00000,7358000
08/21/2007,0000,82.80000,84.50000,82.00000,83.60000,4974000
08/22/2007,0000,82.00000,83.00000,77.90000,79.60000,4830000
08/23/2007,0000,81.60000,84.00000,81.60000,84.00000,3591000
08/24/2007,0000,84.00000,86.00000,81.90000,83.50000,3398000
08/27/2007,0000,85.00000,88.50000,84.50000,85.50000,5062000
08/28/2007,0000,86.00000,91.40000,84.50000,90.60000,6831000
08/29/2007,0000,89.10000,94.00000,89.00000,92.00000,7166000
08/30/2007,0000,94.50000,98.10000,94.00000,97.20000,5935000
08/31/2007,0000,99.50000,100.00000,94.00000,98.20000,4449000
09/03/2007,0000,98.30000,100.00000,95.90000,96.40000,2705000
09/04/2007,0000,97.90000,98.40000,92.80000,95.70000,2707000
09/05/2007,0000,96.70000,98.20000,95.20000,97.30000,3646000
09/06/2007,0000,96.20000,101.00000,96.20000,101.00000,8231000
09/07/2007,0000,102.00000,103.00000,99.60000,102.00000,7346000
09/10/2007,0000,98.00000,100.50000,98.00000,99.80000,3117000
09/11/2007,0000,101.00000,101.00000,97.60000,98.00000,4108000
09/12/2007,0000,97.00000,98.20000,91.30000,92.40000,8003000
09/13/2007,0000,92.40000,92.50000,86.40000,86.90000,9160000
09/14/2007,0000,86.90000,91.10000,83.50000,91.10000,8137000
09/17/2007,0000,90.00000,90.00000,85.70000,87.30000,7006000
09/19/2007,0000,90.50000,93.40000,88.50000,92.90000,8279000
09/20/2007,0000,95.00000,98.10000,93.50000,96.00000,9162000
09/21/2007,0000,91.20000,93.00000,88.00000,91.80000,10000000
09/26/2007,0000,96.60000,98.20000,95.80000,98.20000,5756000
09/27/2007,0000,100.00000,103.00000,98.20000,100.00000,10173000
09/28/2007,0000,102.50000,107.00000,101.00000,107.00000,11074000
10/01/2007,0000,117.00000,117.00000,113.00000,113.50000,9190000
10/02/2007,0000,114.00000,115.50000,106.50000,107.00000,12359000
10/03/2007,0000,107.00000,107.50000,103.50000,105.00000,6595000
10/04/2007,0000,105.50000,107.50000,99.20000,100.00000,10967000
10/05/2007,0000,100.50000,104.50000,99.00000,103.00000,12551000
10/08/2007,0000,104.50000,110.00000,103.00000,108.00000,10618000
10/09/2007,0000,108.50000,108.50000,102.00000,106.00000,6596000
10/11/2007,0000,108.00000,113.00000,108.00000,113.00000,13760000
10/12/2007,0000,115.50000,120.50000,113.00000,113.00000,19370000
10/15/2007,0000,116.00000,117.00000,110.00000,116.00000,7794000
10/16/2007,0000,114.00000,115.00000,108.00000,112.00000,7101000
10/17/2007,0000,112.00000,115.00000,110.00000,112.00000,5398000
10/18/2007,0000,114.00000,114.50000,105.00000,108.00000,13586000
10/19/2007,0000,109.00000,112.00000,106.50000,112.00000,5260000
10/22/2007,0000,107.00000,111.00000,105.50000,109.50000,7142000
10/23/2007,0000,110.00000,112.00000,107.00000,110.00000,4308000
10/24/2007,0000,112.00000,117.00000,111.00000,114.50000,9065000
10/25/2007,0000,115.50000,117.50000,113.50000,116.00000,8124000
10/26/2007,0000,116.00000,121.00000,116.00000,118.00000,7722000
10/29/2007,0000,120.00000,123.50000,118.00000,118.00000,8716000
10/30/2007,0000,118.00000,118.00000,110.50000,114.00000,6942000
10/31/2007,0000,110.00000,110.00000,106.50000,106.50000,8187000
11/01/2007,0000,106.50000,106.50000,100.00000,104.00000,12454000
11/02/2007,0000,101.00000,104.50000,98.80000,104.00000,8790000
11/05/2007,0000,105.00000,106.50000,100.00000,103.50000,6806000
11/06/2007,0000,104.50000,110.00000,101.00000,109.50000,8095000
11/07/2007,0000,112.00000,112.00000,108.00000,108.00000,6329000
11/08/2007,0000,105.50000,107.00000,101.00000,101.50000,6202000
11/09/2007,0000,102.00000,104.00000,94.40000,96.10000,13313000
11/12/2007,0000,93.30000,93.30000,89.40000,90.70000,10880000
11/13/2007,0000,92.30000,97.00000,92.30000,97.00000,10880000
11/14/2007,0000,100.50000,103.50000,100.50000,103.50000,10441000
11/15/2007,0000,99.00000,103.00000,96.30000,96.30000,13858000
11/16/2007,0000,90.50000,91.70000,89.60000,90.00000,16643000
11/19/2007,0000,90.20000,91.50000,87.00000,87.10000,8492000
11/20/2007,0000,83.10000,83.70000,81.10000,83.70000,15907000
11/21/2007,0000,83.70000,89.50000,83.70000,84.10000,19187000
11/22/2007,0000,83.10000,86.30000,83.10000,84.00000,9558000
11/23/2007,0000,84.70000,84.90000,78.20000,78.20000,21907000
11/26/2007,0000,79.50000,81.60000,74.30000,80.10000,21032000
11/27/2007,0000,76.20000,80.50000,75.00000,79.90000,14252000
11/28/2007,0000,79.90000,79.90000,76.00000,76.00000,15288000
11/29/2007,0000,79.90000,81.30000,79.10000,80.80000,13932000
11/30/2007,0000,83.60000,86.40000,82.30000,86.40000,19240000
12/03/2007,0000,89.50000,92.00000,88.30000,90.00000,16829000
12/04/2007,0000,90.00000,90.10000,87.50000,89.00000,11444000
12/05/2007,0000,88.80000,91.00000,87.00000,89.70000,9375000
12/06/2007,0000,90.20000,91.50000,87.80000,88.00000,11287000
12/07/2007,0000,89.00000,89.30000,84.70000,87.00000,7729000
12/10/2007,0000,85.50000,88.80000,84.70000,86.10000,6795000
12/11/2007,0000,87.00000,88.60000,86.20000,88.60000,5055000
12/12/2007,0000,86.50000,87.80000,84.60000,85.00000,11313000
12/13/2007,0000,85.10000,87.90000,81.00000,82.30000,12328000
12/14/2007,0000,83.60000,84.40000,77.90000,82.50000,13446000
12/17/2007,0000,82.00000,82.20000,79.70000,80.80000,7209000
12/18/2007,0000,80.20000,81.80000,78.50000,80.00000,7655000
12/19/2007,0000,80.00000,83.60000,80.00000,82.40000,9967000
12/20/2007,0000,82.30000,82.30000,79.00000,79.30000,7644000
12/21/2007,0000,79.00000,79.80000,76.00000,78.10000,10608000
12/24/2007,0000,78.60000,81.70000,78.60000,81.50000,7560000
12/25/2007,0000,82.50000,83.20000,80.50000,82.60000,5828000
12/26/2007,0000,82.60000,84.80000,81.60000,83.60000,9139000
12/27/2007,0000,84.50000,87.70000,83.50000,85.10000,13419000
12/28/2007,0000,85.00000,88.00000,84.80000,86.00000,8715000
12/31/2007,0000,87.00000,89.90000,86.50000,88.60000,9714000
01/02/2008,0000,88.20000,89.10000,85.00000,85.10000,8610000
01/03/2008,0000,81.00000,82.50000,80.20000,80.80000,13783000
01/04/2008,0000,80.60000,82.60000,80.10000,82.10000,11234000
01/07/2008,0000,78.60000,82.80000,78.60000,81.00000,10375000
01/08/2008,0000,82.70000,86.20000,82.20000,85.00000,23786000
01/09/2008,0000,84.10000,85.10000,82.30000,83.70000,15563000
01/10/2008,0000,83.70000,85.90000,83.70000,84.50000,19456000
01/11/2008,0000,84.50000,85.80000,83.00000,84.30000,23619000
01/14/2008,0000,87.00000,87.00000,81.70000,82.70000,19203000
01/15/2008,0000,81.50000,85.80000,80.80000,82.20000,25914000
01/16/2008,0000,81.50000,81.50000,78.10000,78.40000,21447000
01/17/2008,0000,74.00000,76.00000,73.00000,73.00000,21006000
01/18/2008,0000,68.00000,70.50000,68.00000,70.20000,19413000
01/21/2008,0000,71.60000,73.40000,70.20000,70.40000,18606000
01/22/2008,0000,66.00000,68.40000,65.50000,66.60000,17026000
01/23/2008,0000,68.60000,68.60000,64.80000,65.60000,13608000
01/24/2008,0000,67.50000,68.00000,62.40000,64.00000,17021000
01/25/2008,0000,63.90000,65.60000,60.40000,65.60000,15795000
01/28/2008,0000,64.40000,64.70000,62.00000,62.00000,7785000
01/29/2008,0000,62.50000,66.30000,62.00000,66.30000,13332000
01/30/2008,0000,67.10000,70.90000,67.00000,70.70000,24751000
01/31/2008,0000,75.60000,75.60000,74.30000,75.60000,22101000
02/01/2008,0000,77.00000,80.50000,76.70000,79.80000,20139000
02/12/2008,0000,79.80000,81.50000,77.50000,77.50000,27124000
02/13/2008,0000,78.50000,79.50000,73.00000,73.00000,19940000
02/14/2008,0000,75.00000,78.10000,74.80000,78.10000,13201000
02/15/2008,0000,79.70000,83.00000,77.10000,83.00000,22753000
02/18/2008,0000,82.20000,83.50000,80.50000,81.70000,18364000
02/19/2008,0000,84.80000,87.40000,84.80000,87.40000,25802000
02/20/2008,0000,85.10000,86.00000,81.50000,82.00000,17964000
02/21/2008,0000,79.00000,81.60000,79.00000,81.30000,19052000
02/22/2008,0000,79.80000,83.70000,79.80000,81.00000,13035000
02/25/2008,0000,85.00000,86.60000,83.40000,86.30000,16232000
02/26/2008,0000,88.00000,89.60000,85.00000,86.50000,15887000
02/27/2008,0000,86.50000,86.80000,83.50000,86.20000,14332000
02/29/2008,0000,86.00000,87.50000,85.00000,85.00000,8864000
03/03/2008,0000,85.10000,88.00000,85.00000,85.00000,15893000
03/04/2008,0000,88.00000,88.80000,86.50000,88.80000,14919000
03/05/2008,0000,89.90000,90.50000,87.90000,87.90000,14914000
03/06/2008,0000,90.00000,90.20000,87.80000,88.50000,8594000
03/07/2008,0000,90.00000,91.50000,88.30000,88.30000,16015000
03/10/2008,0000,89.80000,92.60000,89.30000,90.00000,23995000
03/11/2008,0000,90.00000,91.50000,86.50000,88.30000,13650000
03/12/2008,0000,90.10000,90.30000,88.50000,88.90000,8620000
03/13/2008,0000,89.50000,89.50000,85.50000,86.00000,20056000
03/14/2008,0000,86.00000,86.60000,84.00000,86.00000,11487000
03/17/2008,0000,84.50000,86.50000,83.40000,85.00000,9851000
03/18/2008,0000,86.20000,86.50000,85.10000,86.40000,7882000
03/19/2008,0000,87.60000,88.50000,86.90000,87.40000,7960000
03/20/2008,0000,87.20000,88.60000,86.30000,88.60000,6224000
03/21/2008,0000,89.00000,89.50000,87.80000,89.30000,8673000
03/24/2008,0000,95.50000,95.50000,90.90000,91.80000,15390000
03/25/2008,0000,91.80000,92.30000,89.10000,89.10000,14568000
03/26/2008,0000,89.10000,90.40000,87.20000,88.00000,8763000
03/27/2008,0000,89.10000,90.80000,89.00000,90.00000,12899000
03/28/2008,0000,91.70000,93.70000,91.00000,92.00000,12510000
03/31/2008,0000,93.10000,93.30000,90.30000,91.70000,7520000
04/01/2008,0000,91.70000,92.00000,88.80000,88.80000,4371000
04/02/2008,0000,90.00000,90.00000,88.00000,88.50000,7987000
04/03/2008,0000,87.30000,88.30000,86.60000,88.30000,6686000
04/07/2008,0000,88.80000,90.00000,88.60000,89.60000,7593000
04/08/2008,0000,88.70000,90.60000,88.60000,88.80000,8698000
04/09/2008,0000,89.00000,91.50000,89.00000,89.30000,8034000
04/10/2008,0000,90.90000,91.00000,89.60000,89.90000,4912000
04/11/2008,0000,91.50000,92.80000,90.60000,92.00000,12139000
04/14/2008,0000,93.00000,94.40000,92.00000,94.40000,13378000
04/15/2008,0000,96.00000,99.40000,95.60000,97.70000,18221000
04/16/2008,0000,100.00000,100.50000,96.20000,96.80000,11697000
04/17/2008,0000,98.00000,98.00000,94.50000,94.60000,11729000
04/18/2008,0000,94.60000,95.90000,94.60000,95.80000,7010000
04/21/2008,0000,97.70000,97.90000,96.10000,97.20000,7276000
04/22/2008,0000,98.00000,99.50000,97.50000,98.00000,9531000
04/23/2008,0000,99.50000,99.70000,98.10000,98.10000,5866000
04/24/2008,0000,99.90000,101.50000,99.20000,99.30000,14804000
04/25/2008,0000,101.50000,102.50000,99.80000,99.80000,8834000
04/28/2008,0000,101.00000,101.00000,99.00000,100.00000,5966000
04/29/2008,0000,100.00000,100.00000,98.60000,99.00000,4686000
04/30/2008,0000,98.00000,102.00000,97.90000,102.00000,9686000
05/02/2008,0000,104.00000,104.50000,102.50000,103.00000,5945000
05/05/2008,0000,103.50000,104.50000,101.50000,101.50000,3501000
05/06/2008,0000,101.50000,101.50000,98.00000,100.00000,5400000
05/07/2008,0000,101.50000,103.00000,100.00000,102.50000,6317000
05/08/2008,0000,104.00000,104.00000,101.00000,101.50000,4190000
05/09/2008,0000,102.00000,104.00000,99.20000,99.30000,6736000
05/12/2008,0000,100.00000,101.00000,98.80000,99.20000,4168000
05/13/2008,0000,99.00000,100.00000,98.50000,99.40000,5968000
05/14/2008,0000,101.50000,103.00000,100.50000,103.00000,6820000
05/15/2008,0000,105.00000,110.00000,105.00000,110.00000,13677000
05/16/2008,0000,114.00000,117.00000,112.00000,112.00000,18218000
05/19/2008,0000,114.50000,116.00000,111.50000,116.00000,8591000
05/20/2008,0000,116.00000,118.50000,112.00000,112.00000,11355000
05/21/2008,0000,111.00000,113.50000,109.50000,110.00000,8507000
05/22/2008,0000,107.00000,108.00000,102.50000,104.00000,17374000
05/23/2008,0000,102.00000,103.00000,100.00000,100.50000,7496000
05/26/2008,0000,100.00000,101.00000,98.00000,98.50000,5692000
05/27/2008,0000,99.00000,101.50000,99.00000,101.50000,4525000
05/28/2008,0000,101.00000,101.00000,98.00000,98.00000,7280000
05/29/2008,0000,99.00000,100.50000,97.50000,98.20000,6348000
05/30/2008,0000,100.50000,100.50000,97.00000,98.20000,6548000
06/02/2008,0000,100.00000,100.00000,98.30000,100.00000,6530000
06/03/2008,0000,100.00000,101.00000,99.00000,100.00000,5336000
06/04/2008,0000,101.50000,105.50000,100.50000,104.00000,9784000
06/05/2008,0000,104.00000,106.00000,102.00000,105.00000,5792000
06/06/2008,0000,106.00000,107.00000,102.00000,102.00000,6246000
06/10/2008,0000,102.00000,105.00000,98.00000,98.00000,8801000
06/11/2008,0000,98.00000,98.90000,93.40000,94.30000,10543000
06/12/2008,0000,90.00000,90.40000,88.00000,89.20000,10984000
06/13/2008,0000,83.00000,84.40000,83.00000,83.00000,16821000
06/16/2008,0000,84.00000,86.40000,82.50000,85.60000,11046000
06/17/2008,0000,85.50000,86.80000,83.80000,86.80000,5987000
06/18/2008,0000,87.80000,90.50000,87.40000,89.60000,6319000
06/19/2008,0000,87.90000,89.40000,86.40000,86.40000,6331000
06/20/2008,0000,87.00000,87.90000,83.00000,83.00000,7463000
06/23/2008,0000,81.00000,82.00000,80.00000,80.70000,7225000
06/24/2008,0000,80.00000,81.50000,78.00000,78.00000,7216000
06/25/2008,0000,78.40000,82.00000,78.40000,81.60000,7890000
06/26/2008,0000,81.90000,84.30000,81.50000,81.50000,7874000
06/27/2008,0000,79.50000,81.90000,79.00000,81.40000,6227000
06/30/2008,0000,82.50000,82.90000,80.00000,80.00000,4736000
07/01/2008,0000,80.50000,81.50000,77.60000,77.70000,6493000
07/02/2008,0000,77.70000,79.50000,76.10000,78.90000,6315000
07/03/2008,0000,77.30000,82.00000,76.70000,81.90000,4415000
07/04/2008,0000,82.00000,82.30000,78.60000,78.70000,3982000
07/07/2008,0000,78.60000,82.10000,78.00000,81.10000,4837000
07/08/2008,0000,82.30000,83.00000,79.70000,79.70000,7551000
07/09/2008,0000,82.50000,83.50000,81.40000,81.50000,6022000
07/10/2008,0000,81.50000,84.00000,80.70000,84.00000,6489000
07/11/2008,0000,84.50000,89.80000,84.00000,89.80000,12755000
07/14/2008,0000,89.70000,89.70000,87.00000,87.50000,6434000
07/15/2008,0000,85.50000,86.50000,81.40000,82.10000,7577000
07/16/2008,0000,83.50000,84.50000,78.00000,80.00000,8267000
07/17/2008,0000,83.90000,83.90000,81.70000,82.80000,5115000
07/18/2008,0000,82.80000,83.90000,80.00000,83.00000,5765000
07/21/2008,0000,83.00000,84.50000,82.50000,84.00000,4740000
07/22/2008,0000,84.00000,84.50000,83.10000,83.20000,3303000
07/23/2008,0000,84.80000,87.30000,84.50000,86.00000,8393000
07/24/2008,0000,88.00000,88.60000,86.50000,87.30000,7244000
07/25/2008,0000,86.50000,89.40000,86.50000,88.20000,12201000
07/29/2008,0000,85.90000,87.00000,83.00000,83.70000,9224000
07/30/2008,0000,85.00000,85.70000,83.30000,83.30000,7712000
07/31/2008,0000,84.50000,84.60000,81.00000,83.00000,6507000
08/01/2008,0000,82.00000,82.50000,80.60000,82.50000,4887000
08/04/2008,0000,82.00000,83.00000,81.30000,82.40000,3494000
08/05/2008,0000,82.90000,83.00000,76.70000,76.80000,19254000
08/06/2008,0000,77.00000,77.50000,72.00000,76.50000,16211000
08/07/2008,0000,74.40000,77.40000,73.50000,77.20000,7570000
08/08/2008,0000,75.00000,76.90000,74.50000,76.70000,14315000
08/11/2008,0000,77.10000,79.80000,76.80000,79.00000,7054000
08/12/2008,0000,79.40000,80.20000,77.20000,78.80000,10081000
08/13/2008,0000,79.50000,83.00000,79.20000,82.80000,12507000
08/14/2008,0000,83.50000,86.10000,83.50000,83.80000,13540000
08/15/2008,0000,86.70000,86.70000,83.60000,83.90000,12788000
08/18/2008,0000,84.90000,85.30000,80.50000,81.00000,8035000
08/19/2008,0000,79.60000,81.90000,79.00000,81.70000,4858000
08/20/2008,0000,81.00000,81.70000,79.40000,81.50000,4264000
08/21/2008,0000,79.90000,81.00000,78.50000,78.60000,7859000
08/22/2008,0000,78.60000,80.10000,77.30000,80.10000,6323000
08/25/2008,0000,80.90000,84.20000,80.90000,82.80000,8251000
08/26/2008,0000,82.40000,83.70000,81.50000,82.50000,3951000
08/27/2008,0000,81.00000,82.80000,79.00000,82.00000,10733000
08/28/2008,0000,81.10000,83.00000,81.10000,81.90000,5745000
08/29/2008,0000,82.90000,83.80000,81.90000,83.80000,6938000
09/01/2008,0000,83.80000,84.80000,82.80000,84.00000,5883000
09/02/2008,0000,84.00000,84.70000,82.00000,82.90000,5774000
09/03/2008,0000,82.50000,82.50000,79.90000,80.00000,10826000
09/04/2008,0000,68.00000,69.00000,66.50000,66.50000,10986000
09/05/2008,0000,61.90000,61.90000,61.90000,61.90000,5397000
09/08/2008,0000,63.00000,66.00000,62.80000,64.40000,14351000
09/09/2008,0000,63.10000,63.10000,59.90000,59.90000,9926000
09/10/2008,0000,58.00000,59.70000,57.10000,58.10000,16467000
09/11/2008,0000,57.50000,57.80000,55.00000,55.10000,12901000
09/12/2008,0000,55.20000,57.20000,54.10000,56.70000,15280000
09/15/2008,0000,55.50000,55.90000,52.80000,52.80000,9116000
09/16/2008,0000,49.80000,50.80000,49.15000,49.15000,8137000
09/17/2008,0000,51.00000,52.50000,50.70000,51.30000,12212000
09/18/2008,0000,48.10000,49.30000,47.75000,48.45000,10779000
09/19/2008,0000,51.80000,51.80000,50.90000,51.80000,6580000
09/22/2008,0000,54.10000,55.40000,53.50000,55.40000,14585000
09/23/2008,0000,54.20000,56.90000,53.50000,56.60000,7147000
09/24/2008,0000,55.80000,55.80000,53.00000,53.90000,10392000
09/25/2008,0000,51.30000,52.00000,50.20000,50.50000,10490000
09/26/2008,0000,49.00000,49.40000,47.00000,47.25000,13087000
09/30/2008,0000,43.95000,45.00000,43.95000,45.00000,11374000
10/01/2008,0000,45.50000,47.00000,45.50000,46.00000,6531000
10/02/2008,0000,46.00000,47.25000,45.65000,46.20000,6857000
10/03/2008,0000,45.90000,49.40000,45.50000,49.40000,9408000
10/06/2008,0000,48.05000,48.90000,47.25000,48.50000,8230000
10/07/2008,0000,47.00000,47.50000,46.20000,46.80000,8511000
10/08/2008,0000,45.00000,45.20000,43.55000,43.60000,8635000
10/09/2008,0000,43.20000,43.85000,41.50000,43.60000,9441000
10/13/2008,0000,42.10000,42.10000,42.10000,42.10000,1248000
10/14/2008,0000,44.20000,45.00000,42.00000,44.70000,12015000
10/15/2008,0000,43.15000,43.15000,43.15000,43.15000,2233000
10/16/2008,0000,41.65000,41.65000,41.65000,41.65000,513000
10/17/2008,0000,41.65000,41.90000,40.20000,40.40000,8421000
10/20/2008,0000,39.00000,40.00000,39.00000,40.00000,7285000
10/21/2008,0000,40.40000,41.50000,38.60000,38.90000,8212000
10/22/2008,0000,37.55000,39.20000,37.55000,38.90000,7167000
10/23/2008,0000,37.55000,37.90000,37.55000,37.55000,3094000
10/24/2008,0000,36.25000,36.45000,36.25000,36.25000,1821000
10/27/2008,0000,33.75000,34.45000,33.75000,33.75000,4111000
10/28/2008,0000,31.40000,33.20000,31.40000,32.10000,10222000
10/29/2008,0000,33.70000,34.30000,32.50000,34.30000,16434000
10/30/2008,0000,32.00000,36.30000,32.00000,35.90000,22703000
10/31/2008,0000,35.00000,38.40000,34.50000,38.40000,18159000
11/03/2008,0000,40.50000,41.05000,39.90000,41.05000,11505000
11/04/2008,0000,43.80000,43.90000,40.65000,43.60000,25126000
11/05/2008,0000,44.00000,45.10000,42.40000,42.60000,15401000
11/06/2008,0000,39.70000,43.25000,39.65000,40.30000,15334000
11/07/2008,0000,37.70000,43.10000,37.70000,42.80000,12971000
11/10/2008,0000,43.00000,45.00000,41.20000,44.00000,14365000
11/11/2008,0000,42.00000,43.35000,41.10000,42.00000,12271000
11/12/2008,0000,42.00000,42.90000,41.35000,42.90000,8286000
11/13/2008,0000,41.40000,42.30000,41.00000,41.60000,5143000
11/14/2008,0000,42.00000,43.80000,42.00000,42.50000,8694000
11/17/2008,0000,41.70000,42.60000,41.10000,41.30000,9957000
11/18/2008,0000,40.10000,40.85000,38.45000,38.45000,9510000
11/19/2008,0000,38.75000,39.45000,38.30000,38.90000,3918000
11/20/2008,0000,37.10000,38.20000,36.20000,36.20000,8051000
11/21/2008,0000,33.75000,35.50000,33.70000,34.90000,14824000
11/24/2008,0000,34.05000,36.00000,34.05000,34.90000,8708000
11/25/2008,0000,35.50000,36.30000,34.25000,34.25000,11683000
11/26/2008,0000,34.00000,35.70000,34.00000,35.20000,11314000
11/27/2008,0000,36.00000,37.65000,35.50000,37.65000,12581000
11/28/2008,0000,38.00000,39.40000,36.00000,36.50000,18663000
12/01/2008,0000,35.55000,37.50000,35.55000,37.35000,10381000
12/02/2008,0000,35.05000,36.40000,35.05000,35.55000,7344000
12/03/2008,0000,36.00000,36.85000,35.10000,35.20000,9589000
12/04/2008,0000,35.90000,36.00000,33.60000,34.05000,11025000
12/05/2008,0000,33.50000,33.70000,32.80000,33.10000,9389000
12/08/2008,0000,33.80000,35.40000,33.50000,35.40000,10687000
12/09/2008,0000,36.50000,37.85000,36.50000,37.85000,23277000
12/10/2008,0000,38.60000,40.45000,38.40000,40.45000,24016000
12/11/2008,0000,42.00000,43.20000,40.50000,41.85000,29834000
12/12/2008,0000,41.85000,42.70000,39.50000,40.90000,18448000
12/15/2008,0000,42.50000,43.30000,41.60000,42.60000,16520000
12/16/2008,0000,42.50000,43.20000,41.80000,41.90000,8715000
12/17/2008,0000,42.90000,43.90000,42.00000,42.30000,21098000
12/18/2008,0000,42.90000,43.40000,42.00000,43.40000,10844000
12/19/2008,0000,43.00000,43.40000,42.50000,42.55000,8166000
12/22/2008,0000,43.20000,43.25000,40.50000,40.50000,8352000
12/23/2008,0000,39.00000,39.50000,37.70000,38.00000,13339000
12/24/2008,0000,36.50000,38.70000,36.40000,38.60000,6954000
12/25/2008,0000,38.50000,39.10000,38.05000,38.70000,3365000
12/26/2008,0000,38.70000,39.10000,38.40000,38.65000,2891000
12/29/2008,0000,38.65000,38.65000,37.75000,37.80000,2865000
12/30/2008,0000,38.20000,39.85000,38.20000,39.80000,5245000
12/31/2008,0000,40.10000,40.50000,39.10000,39.30000,4052000
01/05/2009,0000,40.65000,41.50000,40.45000,41.10000,8178000
01/06/2009,0000,41.40000,43.75000,40.60000,43.25000,19053000
01/07/2009,0000,43.30000,44.80000,43.25000,44.60000,21927000
01/08/2009,0000,43.60000,43.60000,41.50000,41.50000,13718000
01/09/2009,0000,41.50000,42.70000,41.00000,42.00000,9248000
01/12/2009,0000,43.90000,43.90000,42.55000,43.15000,7646000
01/13/2009,0000,42.00000,43.05000,42.00000,42.70000,9202000
01/14/2009,0000,42.00000,42.65000,41.90000,41.90000,14461000
01/15/2009,0000,40.00000,40.60000,40.00000,40.00000,6913000
01/16/2009,0000,40.35000,40.35000,38.50000,39.95000,11076000
01/19/2009,0000,40.00000,40.40000,39.55000,39.95000,5083000
01/20/2009,0000,39.50000,39.50000,39.00000,39.10000,4994000
01/21/2009,0000,38.40000,40.10000,38.40000,39.40000,7252000
02/02/2009,0000,41.40000,41.40000,40.10000,40.10000,9587000
02/03/2009,0000,40.60000,42.45000,40.60000,41.95000,11942000
02/04/2009,0000,43.15000,44.30000,42.45000,43.10000,24891000
02/05/2009,0000,46.10000,46.10000,45.45000,46.10000,27230000
02/06/2009,0000,46.95000,47.75000,46.25000,47.00000,29470000
02/09/2009,0000,47.60000,48.00000,46.80000,47.00000,17467000
02/10/2009,0000,47.50000,48.55000,47.50000,47.55000,16237000
02/11/2009,0000,47.05000,48.20000,45.50000,46.50000,24104000
02/12/2009,0000,46.00000,46.00000,44.05000,44.05000,18343000
02/13/2009,0000,43.10000,45.30000,43.10000,45.00000,10875000
02/16/2009,0000,44.50000,44.85000,44.10000,44.70000,7512000
02/17/2009,0000,44.50000,45.70000,44.10000,44.15000,12272000
02/18/2009,0000,44.50000,45.25000,44.40000,44.60000,10351000
02/19/2009,0000,45.00000,45.90000,44.80000,45.50000,10238000
02/20/2009,0000,45.60000,46.50000,45.10000,45.10000,10886000
02/23/2009,0000,45.00000,45.55000,44.30000,45.40000,5874000
02/24/2009,0000,44.30000,44.95000,44.20000,44.30000,10196000
02/25/2009,0000,44.90000,45.00000,44.65000,44.70000,5944000
02/26/2009,0000,44.90000,45.20000,44.15000,44.60000,6404000
02/27/2009,0000,44.90000,45.15000,44.60000,44.95000,5554000
03/02/2009,0000,44.95000,45.30000,43.80000,43.90000,7357000
03/03/2009,0000,43.20000,43.70000,42.40000,43.50000,8895000
03/04/2009,0000,43.50000,45.40000,43.50000,45.40000,12606000
03/05/2009,0000,46.80000,46.80000,45.70000,45.90000,16254000
03/06/2009,0000,46.00000,47.00000,45.90000,46.10000,10279000
03/09/2009,0000,47.00000,47.30000,46.50000,46.60000,12875000
03/10/2009,0000,47.20000,47.50000,46.60000,46.75000,9532000
03/11/2009,0000,47.75000,48.50000,47.00000,47.20000,17513000
03/12/2009,0000,47.80000,48.65000,47.30000,47.90000,15495000
03/13/2009,0000,48.70000,48.80000,47.90000,48.30000,13198000
03/16/2009,0000,49.80000,51.10000,49.20000,51.10000,20613000
03/17/2009,0000,51.30000,51.70000,49.50000,50.70000,19452000
03/18/2009,0000,50.70000,50.80000,49.50000,49.55000,17532000
03/19/2009,0000,49.10000,50.50000,49.10000,49.30000,14347000
03/20/2009,0000,49.30000,50.60000,49.20000,49.85000,10346000
03/23/2009,0000,50.40000,50.90000,49.85000,50.90000,10306000
03/24/2009,0000,51.80000,53.20000,51.70000,52.80000,21236000
03/25/2009,0000,53.00000,54.00000,52.30000,53.40000,15781000
03/26/2009,0000,53.60000,54.80000,53.50000,53.70000,15713000
03/27/2009,0000,54.00000,54.50000,52.50000,53.60000,11271000
03/30/2009,0000,51.80000,52.60000,51.00000,51.10000,9177000
03/31/2009,0000,50.50000,51.80000,50.50000,51.10000,7713000
04/01/2009,0000,51.70000,52.30000,51.50000,52.20000,5583000
04/02/2009,0000,52.90000,53.20000,52.20000,52.90000,9285000
04/03/2009,0000,53.60000,54.30000,52.50000,53.10000,15659000
04/06/2009,0000,53.10000,53.90000,52.50000,53.50000,9295000
04/07/2009,0000,53.10000,55.00000,52.80000,54.30000,17082000
04/08/2009,0000,54.30000,55.50000,54.00000,54.00000,18003000
04/09/2009,0000,55.00000,55.40000,54.60000,55.20000,9960000
04/10/2009,0000,56.20000,56.80000,55.10000,55.50000,18150000
04/13/2009,0000,55.60000,56.40000,55.10000,56.00000,10705000
04/14/2009,0000,56.10000,57.50000,55.60000,57.00000,15081000
04/15/2009,0000,57.00000,60.40000,57.00000,58.80000,26955000
04/16/2009,0000,60.80000,60.90000,59.10000,60.00000,17826000
04/17/2009,0000,61.00000,61.20000,56.00000,57.00000,19645000
04/20/2009,0000,57.50000,58.00000,55.20000,56.70000,12542000
04/21/2009,0000,56.10000,58.40000,55.80000,58.40000,8714000
04/22/2009,0000,58.50000,59.50000,58.50000,58.60000,10380000
04/23/2009,0000,59.50000,61.10000,58.30000,61.00000,18068000
04/24/2009,0000,61.00000,61.60000,59.60000,59.70000,15552000
04/27/2009,0000,59.80000,60.20000,56.70000,57.30000,17446000
04/28/2009,0000,56.80000,57.40000,55.60000,55.90000,10793000
04/29/2009,0000,55.70000,56.20000,55.00000,55.90000,11768000
04/30/2009,0000,59.50000,59.80000,58.00000,59.80000,16801000
05/04/2009,0000,63.50000,63.90000,61.60000,63.80000,19424000
05/05/2009,0000,63.80000,64.50000,61.40000,62.10000,15777000
05/06/2009,0000,63.00000,66.00000,62.50000,65.60000,21979000
05/07/2009,0000,68.00000,70.00000,66.50000,68.60000,24085000
05/08/2009,0000,69.10000,69.90000,67.10000,67.50000,11244000
05/11/2009,0000,67.50000,67.50000,66.10000,66.50000,9990000
05/12/2009,0000,65.10000,65.80000,62.30000,62.50000,14802000
05/13/2009,0000,63.60000,65.20000,63.00000,64.80000,11818000
05/14/2009,0000,64.00000,64.90000,63.20000,63.30000,9988000
05/15/2009,0000,64.00000,65.00000,64.00000,64.50000,8092000
05/18/2009,0000,69.00000,69.00000,67.00000,67.50000,15892000
05/19/2009,0000,68.50000,68.90000,65.80000,66.40000,11683000
05/20/2009,0000,66.70000,67.00000,65.60000,66.10000,10205000
05/21/2009,0000,66.30000,67.50000,66.30000,66.90000,8283000
05/22/2009,0000,66.10000,66.50000,65.60000,66.00000,10966000
05/25/2009,0000,66.20000,67.50000,65.60000,65.60000,11167000
05/26/2009,0000,65.60000,66.50000,64.50000,64.70000,8303000
05/27/2009,0000,68.00000,68.00000,66.50000,67.50000,14655000
06/01/2009,0000,71.50000,72.00000,70.20000,71.00000,25595000
06/02/2009,0000,72.00000,73.60000,69.00000,69.10000,23935000
06/03/2009,0000,71.90000,72.00000,69.50000,69.80000,18968000
06/04/2009,0000,70.00000,70.70000,68.00000,68.50000,12295000
06/05/2009,0000,68.00000,68.20000,67.20000,67.80000,8717000
06/08/2009,0000,68.00000,68.20000,66.60000,66.60000,6457000
06/09/2009,0000,66.60000,66.60000,63.50000,64.00000,12619000
06/10/2009,0000,64.50000,65.80000,63.20000,64.90000,6198000
06/11/2009,0000,65.50000,66.50000,64.00000,66.50000,5369000
06/12/2009,0000,67.00000,67.40000,66.00000,66.00000,6775000
06/15/2009,0000,66.00000,66.00000,64.00000,64.50000,5076000
06/16/2009,0000,64.00000,64.90000,63.80000,64.60000,6792000
06/17/2009,0000,65.10000,65.50000,64.00000,64.10000,3470000
06/18/2009,0000,64.10000,64.70000,63.50000,63.70000,3732000
06/19/2009,0000,64.50000,65.60000,64.00000,65.10000,4967000
06/22/2009,0000,65.50000,65.50000,64.20000,65.10000,2995000
06/23/2009,0000,64.30000,64.60000,63.70000,64.10000,4107000
06/24/2009,0000,64.10000,65.50000,63.60000,64.70000,5829000
06/25/2009,0000,64.70000,66.50000,64.30000,66.10000,7428000
06/26/2009,0000,65.30000,65.90000,64.50000,64.60000,8636000
06/29/2009,0000,65.10000,65.20000,64.50000,64.50000,2963000
06/30/2009,0000,64.60000,65.10000,63.80000,64.00000,4891000
07/01/2009,0000,63.80000,64.80000,63.70000,64.50000,4670000
07/02/2009,0000,64.50000,65.70000,64.30000,64.70000,6711000
07/03/2009,0000,64.20000,65.80000,64.20000,65.50000,6578000
07/06/2009,0000,66.00000,66.60000,65.20000,66.30000,7138000
07/07/2009,0000,66.50000,67.00000,66.00000,67.00000,7380000
07/08/2009,0000,66.60000,66.70000,66.00000,66.20000,5447000
07/09/2009,0000,66.70000,67.60000,66.50000,66.60000,6114000
07/10/2009,0000,67.00000,67.00000,66.40000,66.40000,5560000
07/13/2009,0000,66.50000,66.50000,64.80000,65.00000,5350000
07/14/2009,0000,66.00000,66.10000,65.50000,66.10000,2991000
07/15/2009,0000,66.70000,67.80000,66.70000,67.80000,7631000
07/16/2009,0000,70.00000,70.00000,68.90000,69.20000,14526000
07/17/2009,0000,70.00000,70.20000,68.40000,69.70000,20474000
07/20/2009,0000,63.90000,64.60000,63.60000,64.10000,12753000
07/21/2009,0000,64.10000,64.40000,63.10000,63.30000,7620000
07/22/2009,0000,63.50000,63.90000,63.00000,63.00000,5356000
07/23/2009,0000,62.50000,62.70000,61.90000,62.10000,9322000
07/24/2009,0000,62.20000,62.50000,61.10000,61.60000,9086000
07/27/2009,0000,62.50000,62.60000,61.90000,62.60000,4414000
07/28/2009,0000,62.80000,64.90000,62.80000,64.50000,11859000
07/29/2009,0000,65.00000,65.00000,62.70000,63.20000,8869000
07/30/2009,0000,62.80000,63.00000,62.10000,62.80000,3900000
07/31/2009,0000,62.10000,62.80000,62.00000,62.10000,8842000
08/03/2009,0000,61.50000,62.60000,61.50000,62.30000,3767000
08/04/2009,0000,61.70000,62.60000,61.60000,61.80000,8246000
08/05/2009,0000,62.00000,62.40000,60.80000,60.80000,3706000
08/06/2009,0000,60.80000,61.00000,60.00000,60.20000,3609000
08/10/2009,0000,59.80000,59.80000,58.40000,58.40000,4213000
08/11/2009,0000,58.40000,59.40000,58.10000,59.10000,2928000
08/12/2009,0000,59.00000,59.40000,58.60000,59.10000,2107000
08/13/2009,0000,60.00000,60.00000,59.60000,59.80000,3314000
08/14/2009,0000,60.80000,61.50000,60.40000,61.30000,3648000
08/17/2009,0000,61.00000,61.10000,60.00000,60.00000,2797000
08/18/2009,0000,59.10000,60.20000,59.00000,59.50000,2403000
08/19/2009,0000,60.00000,60.30000,59.20000,59.20000,2279000
08/20/2009,0000,59.00000,59.00000,57.70000,58.00000,3035000
08/21/2009,0000,58.00000,58.90000,57.50000,57.50000,2542000
08/24/2009,0000,58.00000,58.50000,57.80000,57.90000,2486000
08/25/2009,0000,57.80000,58.20000,56.90000,57.00000,4921000
08/26/2009,0000,56.80000,57.00000,55.00000,55.30000,7118000
08/27/2009,0000,55.00000,55.80000,54.80000,55.00000,2626000
08/28/2009,0000,55.00000,55.80000,54.10000,54.60000,5492000
08/31/2009,0000,54.40000,54.40000,52.00000,53.30000,8044000
09/01/2009,0000,52.70000,54.00000,51.10000,54.00000,8504000
09/02/2009,0000,53.30000,54.90000,53.10000,54.90000,6985000
09/03/2009,0000,54.90000,55.90000,54.50000,55.80000,5241000
09/04/2009,0000,56.40000,56.40000,55.10000,55.70000,3453000
09/07/2009,0000,55.80000,56.00000,55.50000,55.70000,3193000
09/08/2009,0000,56.00000,56.90000,55.80000,56.10000,5786000
09/09/2009,0000,56.50000,56.90000,56.00000,56.00000,4512000
09/10/2009,0000,57.40000,57.90000,56.30000,56.30000,5165000
09/11/2009,0000,56.00000,56.60000,55.50000,55.70000,3532000
09/14/2009,0000,55.70000,55.70000,54.00000,54.20000,5026000
09/15/2009,0000,54.20000,54.80000,54.00000,54.20000,5802000
09/16/2009,0000,54.20000,54.70000,53.50000,54.00000,8149000
09/17/2009,0000,54.20000,54.50000,53.20000,53.40000,8294000
09/18/2009,0000,53.30000,54.90000,52.70000,54.90000,11371000
09/21/2009,0000,55.00000,55.40000,54.50000,54.50000,8442000
09/22/2009,0000,54.80000,54.80000,53.70000,54.00000,5836000
09/23/2009,0000,53.70000,54.90000,53.70000,54.20000,7077000
09/24/2009,0000,54.20000,54.50000,53.80000,53.90000,3803000
09/25/2009,0000,53.90000,54.70000,53.70000,54.40000,4415000
09/28/2009,0000,54.60000,54.70000,53.70000,53.90000,2591000
09/29/2009,0000,54.50000,54.50000,53.80000,53.90000,4050000
09/30/2009,0000,53.90000,54.50000,53.90000,54.10000,3559000
10/01/2009,0000,54.30000,57.70000,54.30000,57.30000,16824000
10/02/2009,0000,56.50000,58.30000,56.30000,56.50000,15276000
10/05/2009,0000,57.50000,58.00000,57.00000,57.50000,7338000
10/06/2009,0000,58.00000,58.00000,56.70000,57.00000,5926000
10/07/2009,0000,58.00000,60.80000,58.00000,60.60000,24411000
10/08/2009,0000,61.10000,61.30000,59.50000,59.60000,13353000
10/09/2009,0000,61.00000,62.80000,61.00000,62.40000,21587000
10/12/2009,0000,63.20000,63.70000,62.50000,63.20000,9680000
10/13/2009,0000,61.60000,62.70000,61.20000,61.70000,9890000
10/14/2009,0000,61.90000,62.40000,61.20000,62.00000,6606000
10/15/2009,0000,62.00000,62.20000,60.50000,60.50000,7779000
10/16/2009,0000,62.00000,63.40000,61.70000,63.20000,14252000
10/19/2009,0000,63.20000,64.20000,63.00000,63.60000,7279000
10/20/2009,0000,64.00000,64.00000,63.20000,63.60000,5064000
10/21/2009,0000,63.80000,64.20000,63.20000,63.20000,5467000
10/22/2009,0000,63.20000,63.90000,62.30000,63.00000,5596000
10/23/2009,0000,64.00000,64.00000,63.40000,63.40000,5864000
10/26/2009,0000,63.60000,64.00000,63.10000,63.30000,4604000
10/27/2009,0000,63.00000,63.00000,62.30000,62.70000,2337000
10/28/2009,0000,62.70000,63.10000,62.20000,62.20000,3911000
10/29/2009,0000,61.00000,61.00000,59.20000,60.40000,6339000
10/30/2009,0000,61.00000,61.40000,59.90000,59.90000,2962000
11/02/2009,0000,59.80000,60.50000,59.50000,59.90000,3703000
11/03/2009,0000,60.50000,61.70000,60.10000,60.90000,3505000
11/04/2009,0000,61.50000,61.90000,61.10000,61.70000,3038000
11/05/2009,0000,61.80000,61.90000,61.00000,61.00000,2226000
11/06/2009,0000,61.70000,61.80000,61.10000,61.10000,2553000
11/09/2009,0000,61.40000,61.90000,61.40000,61.80000,1859000
11/10/2009,0000,62.30000,62.40000,61.60000,62.00000,1932000
11/11/2009,0000,62.80000,64.30000,62.80000,63.90000,11319000
11/12/2009,0000,64.50000,65.20000,64.10000,64.50000,12102000
11/13/2009,0000,65.00000,65.60000,63.70000,64.00000,6684000
11/16/2009,0000,65.00000,66.90000,64.60000,66.80000,14290000
11/17/2009,0000,67.50000,68.00000,65.60000,66.10000,9030000
11/18/2009,0000,68.00000,68.50000,67.30000,68.00000,12435000
11/19/2009,0000,69.00000,69.50000,67.50000,67.80000,12347000
11/20/2009,0000,67.00000,67.50000,66.50000,66.80000,5098000
11/23/2009,0000,66.50000,66.50000,64.60000,65.00000,7547000
11/24/2009,0000,65.00000,66.00000,64.90000,65.60000,6200000
11/25/2009,0000,65.00000,65.40000,64.70000,65.10000,4820000
11/26/2009,0000,65.10000,65.50000,64.70000,64.90000,3895000
11/27/2009,0000,64.00000,64.00000,62.50000,62.50000,6976000
11/30/2009,0000,62.60000,63.90000,62.60000,63.80000,3622000
12/01/2009,0000,63.70000,63.90000,63.10000,63.90000,1988000
12/02/2009,0000,64.00000,65.00000,63.90000,64.50000,3276000
12/03/2009,0000,65.10000,65.80000,64.00000,64.40000,3020000
12/04/2009,0000,64.60000,65.50000,64.50000,64.80000,4328000
12/07/2009,0000,65.00000,65.10000,64.20000,65.00000,4002000
12/08/2009,0000,65.00000,65.00000,64.20000,64.50000,2837000
12/09/2009,0000,64.20000,64.90000,64.00000,64.90000,2635000
12/11/2009,0000,63.90000,64.10000,63.30000,63.80000,2397000
12/14/2009,0000,63.50000,64.40000,63.50000,63.90000,1777000
12/15/2009,0000,63.90000,64.30000,63.40000,64.00000,1661000
12/16/2009,0000,64.00000,64.30000,63.50000,64.00000,1620000
12/17/2009,0000,64.00000,64.30000,63.30000,63.40000,2966000
12/18/2009,0000,62.90000,63.30000,62.80000,63.00000,2050000
12/21/2009,0000,63.00000,63.20000,62.40000,62.50000,3481000
12/22/2009,0000,62.50000,63.20000,62.40000,62.50000,4495000
12/23/2009,0000,62.80000,63.00000,62.40000,63.00000,1991000
12/25/2009,0000,64.60000,65.20000,64.20000,64.20000,4168000
12/25/2009,0000,64.60000,65.20000,64.20000,64.20000,4168000
12/28/2009,0000,64.50000,64.90000,64.30000,64.50000,2658000
12/29/2009,1230,64.80000,65.00000,64.10000,64.30000,2588705
